当前时间：2026-06-25 10:54:54 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 | 20.27 | 20.12 | -0.29 | -1.42% | 19.15 | 20.63 | 269011 | 53403 | 3.61% |
| 2026-06-23 | 21.02 | 20.41 | -0.98 | -4.58% | 20.41 | 21.39 | 261346 | 54487 | 3.51% |
| 2026-06-22 | 21.50 | 21.39 | 0.26 | 1.23% | 20.25 | 21.64 | 420258 | 88257 | 5.65% |
| 2026-06-18 | 19.86 | 21.13 | 1.20 | 6.02% | 19.45 | 21.92 | 568327 | 120098 | 7.64% |
| 2026-06-17 | 20.70 | 19.93 | -0.92 | -4.41% | 19.70 | 21.39 | 288934 | 58408 | 3.88% |
| 2026-06-16 | 22.50 | 20.85 | -0.93 | -4.27% | 20.71 | 22.80 | 369889 | 79148 | 4.97% |
| 2026-06-15 | 20.89 | 21.78 | 0.47 | 2.21% | 20.70 | 21.85 | 249845 | 53510 | 3.36% |
| 2026-06-12 | 22.18 | 21.31 | -0.64 | -2.92% | 21.30 | 23.55 | 354356 | 79486 | 4.76% |
| 2026-06-11 | 22.13 | 21.95 | -0.40 | -1.79% | 21.61 | 22.45 | 192199 | 42182 | 2.58% |
| 2026-06-10 | 22.80 | 22.35 | -0.75 | -3.25% | 21.78 | 23.34 | 283141 | 63742 | 3.80% |
| 2026-06-09 | 22.92 | 23.10 | 0.63 | 2.80% | 21.98 | 23.34 | 260788 | 59148 | 3.50% |
| 2026-06-08 | 22.83 | 22.47 | -1.12 | -4.75% | 22.15 | 24.10 | 256947 | 58877 | 3.45% |
| 2026-06-05 | 24.01 | 23.59 | -0.55 | -2.28% | 23.40 | 24.76 | 432352 | 104294 | 5.81% |
| 2026-06-04 | 23.25 | 24.14 | 0.85 | 3.65% | 23.13 | 24.45 | 437467 | 104993 | 5.88% |
| 2026-06-03 | 21.43 | 23.29 | 1.89 | 8.83% | 21.28 | 23.54 | 625400 | 142850 | 8.40% |
| 2026-06-02 | 21.10 | 21.40 | 0.48 | 2.29% | 20.82 | 22.20 | 286571 | 61408 | 3.85% |
| 2026-06-01 | 20.82 | 20.92 | -0.16 | -0.76% | 20.68 | 21.66 | 171350 | 36086 | 2.30% |
| 2026-05-29 | 22.47 | 21.08 | -1.31 | -5.85% | 20.90 | 22.57 | 286993 | 61599 | 3.86% |
| 2026-05-28 | 21.33 | 22.39 | 0.90 | 4.19% | 21.12 | 23.02 | 338068 | 75121 | 4.54% |
| 2026-05-27 | 23.65 | 21.49 | -2.39 | -10.01% | 21.49 | 24.05 | 343939 | 77280 | 4.62% |
| 2026-05-26 | 23.68 | 23.88 | -0.08 | -0.33% | 23.26 | 24.17 | 256272 | 60804 | 3.44% |
| 2026-05-25 | 24.04 | 23.96 | -0.45 | -1.84% | 23.65 | 24.96 | 368179 | 89110 | 4.95% |
| 2026-05-22 | 24.00 | 24.41 | 0.62 | 2.61% | 23.55 | 24.57 | 358079 | 86600 | 4.81% |
| 2026-05-21 | 23.24 | 23.79 | 0.32 | 1.36% | 23.15 | 25.56 | 645315 | 157173 | 8.67% |
| 2026-05-20 | 22.02 | 23.47 | 1.33 | 6.01% | 21.41 | 23.85 | 484242 | 110641 | 6.51% |
| 2026-05-19 | 22.32 | 22.14 | 0.08 | 0.36% | 21.88 | 23.49 | 388401 | 87529 | 5.22% |
| 2026-05-18 | 20.55 | 22.06 | 1.19 | 5.70% | 20.52 | 22.96 | 457141 | 102220 | 6.14% |
| 2026-05-15 | 21.56 | 20.87 | -0.89 | -4.09% | 20.70 | 21.75 | 287244 | 60304 | 3.86% |
| 2026-05-14 | 23.57 | 21.76 | -1.72 | -7.33% | 21.76 | 23.60 | 370684 | 83811 | 4.98% |
| 2026-05-13 | 23.82 | 23.48 | -0.65 | -2.69% | 23.02 | 23.95 | 405268 | 94709 | 5.44% |
| 2026-05-12 | 24.49 | 24.13 | -0.20 | -0.82% | 24.01 | 25.38 | 449759 | 110527 | 6.04% |
| 2026-05-11 | 25.79 | 24.33 | -0.51 | -2.05% | 23.95 | 26.30 | 725466 | 179393 | 9.75% |
| 2026-05-08 | 23.03 | 24.84 | 2.26 | 10.01% | 22.90 | 24.84 | 309537 | 75173 | 4.16% |
| 2026-05-07 | 22.09 | 22.58 | 0.65 | 2.96% | 21.82 | 22.98 | 269885 | 60275 | 3.63% |
| 2026-05-06 | 21.70 | 21.93 | 0.20 | 0.92% | 21.68 | 22.27 | 251186 | 55344 | 3.37% |
| 2026-04-30 | 20.69 | 21.73 | 0.98 | 4.72% | 20.69 | 22.20 | 381813 | 82645 | 5.13% |
| 2026-04-29 | 20.80 | 20.75 | -0.25 | -1.19% | 20.50 | 21.25 | 233608 | 48828 | 3.14% |
| 2026-04-28 | 21.60 | 21.00 | -1.06 | -4.81% | 20.37 | 21.94 | 376813 | 79607 | 5.06% |
| 2026-04-27 | 22.53 | 22.06 | -0.58 | -2.56% | 21.90 | 23.32 | 455349 | 102211 | 6.12% |
| 2026-04-24 | 21.88 | 22.64 | 0.96 | 4.43% | 21.69 | 23.85 | 674148 | 153757 | 9.06% |
| 2026-04-23 | 21.43 | 21.68 | 0.20 | 0.93% | 20.98 | 22.96 | 347007 | 76472 | 4.66% |
| 2026-04-22 | 21.40 | 21.48 | -0.08 | -0.37% | 21.22 | 21.59 | 99109 | 21215 | 1.33% |
| 2026-04-21 | 21.52 | 21.56 | -0.13 | -0.60% | 21.35 | 21.78 | 117454 | 25275 | 1.58% |
| 2026-04-20 | 21.26 | 21.69 | 0.36 | 1.69% | 21.20 | 21.82 | 178946 | 38588 | 2.40% |
| 2026-04-17 | 20.68 | 21.33 | 0.53 | 2.55% | 20.62 | 21.64 | 195781 | 41477 | 2.63% |
| 2026-04-16 | 20.66 | 20.80 | 0.12 | 0.58% | 20.53 | 20.89 | 106266 | 22011 | 1.43% |
| 2026-04-15 | 21.09 | 20.68 | -0.21 | -1.01% | 20.65 | 21.34 | 129084 | 27064 | 1.73% |
| 2026-04-14 | 20.41 | 20.89 | 0.54 | 2.65% | 20.24 | 20.92 | 159345 | 32843 | 2.14% |
| 2026-04-13 | 21.02 | 20.35 | -0.21 | -1.02% | 20.24 | 21.20 | 146951 | 30096 | 1.97% |
| 2026-04-10 | 20.92 | 20.56 | -0.24 | -1.15% | 20.52 | 21.16 | 135632 | 28206 | 1.82% |
| 2026-04-09 | 20.99 | 20.80 | -0.48 | -2.26% | 20.67 | 21.20 | 148130 | 30863 | 1.99% |
| 2026-04-08 | 20.43 | 21.28 | 1.25 | 6.24% | 20.38 | 21.38 | 153764 | 32254 | 2.07% |
| 2026-04-07 | 20.32 | 20.03 | -0.04 | -0.20% | 19.86 | 20.32 | 60960 | 12219 | 0.82% |
| 2026-04-03 | 20.43 | 20.07 | -0.24 | -1.18% | 19.80 | 20.73 | 87835 | 17687 | 1.18% |
| 2026-04-02 | 20.58 | 20.31 | -0.39 | -1.88% | 20.19 | 20.76 | 81106 | 16560 | 1.09% |
| 2026-04-01 | 21.27 | 20.70 | -0.37 | -1.76% | 20.48 | 21.55 | 143941 | 29932 | 1.93% |
| 2026-03-31 | 21.00 | 21.07 | 0.00 | 0.00% | 20.91 | 21.85 | 172821 | 37081 | 2.32% |
| 2026-03-30 | 20.51 | 21.07 | 0.40 | 1.94% | 20.38 | 21.25 | 124797 | 26129 | 1.68% |
| 2026-03-27 | 19.80 | 20.67 | 0.47 | 2.33% | 19.77 | 21.02 | 134842 | 27732 | 1.81% |
| 2026-03-26 | 20.40 | 20.20 | -0.10 | -0.49% | 19.98 | 20.51 | 98450 | 19900 | 1.32% |
| 2026-03-25 | 20.10 | 20.30 | 0.24 | 1.20% | 20.10 | 20.60 | 96883 | 19692 | 1.30% |
| 2026-03-24 | 20.07 | 20.06 | 0.40 | 2.03% | 19.40 | 20.17 | 126339 | 25031 | 1.70% |
| 2026-03-23 | 20.25 | 19.66 | -0.93 | -4.52% | 19.48 | 20.58 | 162576 | 32525 | 2.18% |
| 2026-03-20 | 21.68 | 20.59 | -0.83 | -3.87% | 20.33 | 21.75 | 152925 | 32105 | 2.05% |
| 2026-03-19 | 21.85 | 21.42 | -0.49 | -2.24% | 21.35 | 22.09 | 166666 | 36120 | 2.24% |
| 2026-03-18 | 21.10 | 21.91 | 0.82 | 3.89% | 20.88 | 22.22 | 215639 | 46570 | 2.90% |
| 2026-03-17 | 21.53 | 21.09 | -0.45 | -2.09% | 21.03 | 21.85 | 118997 | 25444 | 1.60% |