当前时间：2026-06-25 13:14:02 星期四交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-24 | 20.77 | 20.35 | -0.68 | -3.23% | 20.07 | 21.16 | 88032 | 18026 | 4.46% |
| 2026-06-23 | 21.18 | 21.03 | -0.22 | -1.04% | 20.97 | 22.52 | 156584 | 33708 | 7.93% |
| 2026-06-22 | 18.82 | 21.25 | 2.24 | 11.78% | 18.55 | 21.27 | 162920 | 32582 | 8.25% |
| 2026-06-18 | 19.43 | 19.01 | -0.56 | -2.86% | 18.84 | 19.70 | 61018 | 11673 | 3.09% |
| 2026-06-17 | 19.87 | 19.57 | -0.41 | -2.05% | 19.52 | 20.15 | 69929 | 13785 | 3.54% |
| 2026-06-16 | 20.30 | 19.98 | -0.49 | -2.39% | 19.46 | 20.31 | 139322 | 27766 | 7.05% |
| 2026-06-15 | 18.38 | 20.47 | 2.24 | 12.29% | 18.25 | 21.88 | 212507 | 44447 | 10.76% |
| 2026-06-12 | 17.69 | 18.23 | 0.90 | 5.19% | 17.50 | 18.85 | 78406 | 14355 | 3.97% |
| 2026-06-11 | 17.70 | 17.33 | -0.68 | -3.78% | 17.05 | 17.99 | 36686 | 6365 | 1.86% |
| 2026-06-10 | 18.45 | 18.01 | -0.65 | -3.48% | 17.75 | 18.64 | 36352 | 6570 | 1.84% |
| 2026-06-09 | 18.69 | 18.66 | 0.16 | 0.86% | 18.35 | 18.90 | 28936 | 5377 | 1.46% |
| 2026-06-08 | 18.51 | 18.50 | -0.63 | -3.29% | 18.20 | 19.14 | 41687 | 7787 | 2.11% |
| 2026-06-05 | 19.00 | 19.13 | 0.16 | 0.84% | 18.60 | 19.64 | 52823 | 10146 | 2.67% |
| 2026-06-04 | 19.57 | 19.02 | -0.56 | -2.86% | 18.81 | 19.74 | 31773 | 6098 | 1.61% |
| 2026-06-03 | 20.12 | 19.58 | -0.43 | -2.15% | 19.49 | 20.18 | 42589 | 8416 | 2.16% |
| 2026-06-02 | 20.69 | 20.01 | -0.63 | -3.05% | 19.61 | 20.98 | 46338 | 9252 | 2.35% |
| 2026-06-01 | 20.28 | 20.64 | 0.47 | 2.33% | 19.99 | 21.08 | 49983 | 10353 | 2.53% |
| 2026-05-29 | 21.30 | 20.17 | -1.03 | -4.86% | 20.10 | 22.06 | 49357 | 10273 | 2.50% |
| 2026-05-28 | 21.35 | 21.20 | -0.07 | -0.33% | 20.59 | 21.50 | 49522 | 10383 | 2.51% |
| 2026-05-27 | 22.14 | 21.27 | -0.92 | -4.15% | 21.15 | 22.63 | 55332 | 11942 | 2.80% |
| 2026-05-26 | 22.00 | 22.19 | 0.03 | 0.14% | 21.56 | 23.16 | 65795 | 14690 | 3.33% |
| 2026-05-25 | 21.90 | 22.16 | 0.26 | 1.19% | 21.81 | 22.89 | 38934 | 8687 | 1.97% |
| 2026-05-22 | 21.85 | 21.90 | 0.22 | 1.01% | 21.45 | 22.05 | 48271 | 10514 | 2.44% |
| 2026-05-21 | 22.22 | 21.68 | -0.50 | -2.25% | 21.68 | 23.79 | 79137 | 17957 | 4.01% |
| 2026-05-20 | 22.59 | 22.18 | -0.52 | -2.29% | 22.01 | 22.60 | 35973 | 7986 | 1.82% |
| 2026-05-19 | 22.28 | 22.70 | 0.44 | 1.98% | 22.22 | 22.88 | 39066 | 8804 | 1.98% |
| 2026-05-18 | 22.16 | 22.26 | -0.09 | -0.40% | 22.10 | 22.51 | 29399 | 6550 | 1.49% |
| 2026-05-15 | 22.47 | 22.35 | -0.12 | -0.53% | 22.17 | 22.90 | 40316 | 9065 | 2.04% |
| 2026-05-14 | 23.13 | 22.47 | -0.62 | -2.69% | 22.47 | 23.27 | 41696 | 9537 | 2.11% |
| 2026-05-13 | 23.00 | 23.09 | -0.11 | -0.47% | 22.90 | 23.25 | 38167 | 8825 | 1.93% |
| 2026-05-12 | 23.44 | 23.20 | -0.44 | -1.86% | 23.06 | 23.76 | 48273 | 11276 | 2.44% |
| 2026-05-11 | 22.95 | 23.64 | 0.69 | 3.01% | 22.93 | 24.01 | 73085 | 17175 | 3.70% |
| 2026-05-08 | 22.42 | 22.95 | 0.31 | 1.37% | 22.42 | 23.14 | 53937 | 12340 | 2.73% |
| 2026-05-07 | 22.30 | 22.64 | 0.16 | 0.71% | 22.25 | 22.84 | 54477 | 12255 | 2.76% |
| 2026-05-06 | 21.98 | 22.48 | 0.45 | 2.04% | 21.97 | 22.75 | 66286 | 14887 | 3.35% |
| 2026-04-30 | 21.89 | 22.03 | 0.35 | 1.61% | 21.68 | 22.65 | 60932 | 13431 | 3.08% |
| 2026-04-29 | 21.10 | 21.68 | 0.32 | 1.50% | 21.10 | 21.80 | 41883 | 9039 | 2.12% |
| 2026-04-28 | 21.54 | 21.36 | -0.27 | -1.25% | 21.25 | 21.78 | 44771 | 9614 | 2.27% |
| 2026-04-27 | 20.98 | 21.63 | 0.72 | 3.44% | 20.86 | 21.66 | 61385 | 13130 | 3.11% |
| 2026-04-24 | 20.73 | 20.91 | 0.16 | 0.77% | 20.42 | 21.09 | 38028 | 7886 | 1.92% |
| 2026-04-23 | 21.12 | 20.75 | -0.44 | -2.08% | 20.60 | 21.20 | 34954 | 7282 | 1.77% |
| 2026-04-22 | 21.03 | 21.19 | 0.16 | 0.76% | 21.03 | 21.50 | 40135 | 8527 | 2.03% |
| 2026-04-21 | 21.30 | 21.03 | -0.34 | -1.59% | 20.80 | 21.37 | 29628 | 6199 | 1.50% |
| 2026-04-20 | 21.18 | 21.37 | 0.17 | 0.80% | 20.99 | 21.49 | 30519 | 6518 | 1.54% |
| 2026-04-17 | 21.18 | 21.20 | -0.09 | -0.42% | 20.80 | 21.42 | 36834 | 7763 | 1.86% |
| 2026-04-16 | 20.82 | 21.29 | 0.48 | 2.31% | 20.77 | 21.40 | 39040 | 8261 | 1.98% |
| 2026-04-15 | 21.22 | 20.81 | -0.40 | -1.89% | 20.76 | 21.63 | 30124 | 6349 | 1.52% |
| 2026-04-14 | 21.42 | 21.21 | 0.18 | 0.86% | 20.89 | 21.50 | 35803 | 7560 | 1.81% |
| 2026-04-13 | 20.86 | 21.03 | -0.13 | -0.61% | 20.63 | 21.25 | 38838 | 8161 | 1.97% |
| 2026-04-10 | 20.91 | 21.16 | 0.44 | 2.12% | 20.85 | 21.84 | 57390 | 12290 | 2.90% |
| 2026-04-09 | 21.00 | 20.72 | -0.74 | -3.45% | 20.67 | 21.20 | 40502 | 8457 | 2.05% |
| 2026-04-08 | 20.99 | 21.46 | 1.38 | 6.87% | 20.50 | 21.49 | 68469 | 14489 | 3.47% |
| 2026-04-07 | 19.67 | 20.08 | 0.59 | 3.03% | 19.57 | 20.13 | 32551 | 6499 | 1.65% |
| 2026-04-03 | 20.34 | 19.49 | -0.62 | -3.08% | 19.45 | 20.40 | 33458 | 6594 | 1.69% |
| 2026-04-02 | 20.78 | 20.11 | -0.76 | -3.64% | 19.97 | 20.78 | 34442 | 6976 | 1.74% |
| 2026-04-01 | 20.92 | 20.87 | 0.40 | 1.95% | 20.58 | 21.01 | 28444 | 5916 | 1.44% |
| 2026-03-31 | 20.90 | 20.47 | -0.31 | -1.49% | 20.41 | 21.32 | 31730 | 6624 | 1.61% |
| 2026-03-30 | 20.66 | 20.78 | -0.22 | -1.05% | 20.38 | 20.96 | 29755 | 6145 | 1.51% |
| 2026-03-27 | 20.50 | 21.00 | 0.27 | 1.30% | 20.11 | 21.26 | 34880 | 7324 | 1.77% |
| 2026-03-26 | 21.60 | 20.73 | -0.97 | -4.47% | 20.68 | 21.70 | 42656 | 8965 | 2.16% |
| 2026-03-25 | 21.46 | 21.70 | 0.30 | 1.40% | 21.40 | 21.90 | 41708 | 9021 | 2.11% |
| 2026-03-24 | 21.20 | 21.40 | 0.60 | 2.88% | 20.79 | 21.55 | 46901 | 9921 | 2.37% |
| 2026-03-23 | 21.08 | 20.80 | -0.82 | -3.79% | 20.77 | 21.76 | 66417 | 14113 | 3.36% |
| 2026-03-20 | 23.20 | 21.62 | -1.44 | -6.24% | 21.61 | 23.30 | 64889 | 14446 | 3.28% |
| 2026-03-19 | 23.30 | 23.06 | -0.35 | -1.50% | 23.02 | 23.66 | 37949 | 8831 | 1.92% |
| 2026-03-18 | 23.44 | 23.41 | 0.08 | 0.34% | 23.01 | 23.53 | 41346 | 9611 | 2.09% |
| 2026-03-17 | 23.23 | 23.33 | 0.06 | 0.26% | 23.09 | 24.07 | 55993 | 13208 | 2.83% |