当前时间：2026-06-25 10:13:52 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 | 19.72 | 18.95 | -1.03 | -5.16% | 18.70 | 20.01 | 22330 | 4270 | 2.24% |
| 2026-06-23 | 19.00 | 19.98 | 0.83 | 4.33% | 19.00 | 20.56 | 31673 | 6300 | 3.17% |
| 2026-06-22 | 19.63 | 19.15 | -0.45 | -2.30% | 18.40 | 19.72 | 29673 | 5585 | 2.97% |
| 2026-06-18 | 20.44 | 19.60 | -0.48 | -2.39% | 19.42 | 20.47 | 17710 | 3492 | 1.77% |
| 2026-06-17 | 19.95 | 20.08 | 0.26 | 1.31% | 19.60 | 20.60 | 18728 | 3763 | 1.88% |
| 2026-06-16 | 20.12 | 19.82 | -0.35 | -1.74% | 19.75 | 20.21 | 13954 | 2778 | 1.40% |
| 2026-06-15 | 19.94 | 20.17 | 0.37 | 1.87% | 19.86 | 20.48 | 14342 | 2897 | 1.44% |
| 2026-06-12 | 19.88 | 19.80 | 0.45 | 2.33% | 19.46 | 20.09 | 13303 | 2639 | 1.33% |
| 2026-06-11 | 19.47 | 19.35 | -0.39 | -1.98% | 18.95 | 19.74 | 15121 | 2912 | 1.51% |
| 2026-06-10 | 20.12 | 19.74 | -0.40 | -1.99% | 19.33 | 20.28 | 16418 | 3226 | 1.64% |
| 2026-06-09 | 20.28 | 20.14 | -0.10 | -0.49% | 20.00 | 20.65 | 15906 | 3209 | 1.59% |
| 2026-06-08 | 20.68 | 20.24 | -0.72 | -3.44% | 19.89 | 21.04 | 14822 | 3030 | 1.48% |
| 2026-06-05 | 20.58 | 20.96 | 0.40 | 1.95% | 20.21 | 21.22 | 16191 | 3357 | 1.62% |
| 2026-06-04 | 20.99 | 20.56 | -0.69 | -3.25% | 20.41 | 21.37 | 15847 | 3292 | 1.59% |
| 2026-06-03 | 21.43 | 21.25 | -0.19 | -0.89% | 20.81 | 21.43 | 18617 | 3934 | 1.87% |
| 2026-06-02 | 21.55 | 21.54 | 0.00 | 0.00% | 21.11 | 21.81 | 17604 | 3777 | 1.76% |
| 2026-06-01 | 20.88 | 21.54 | 0.50 | 2.38% | 20.52 | 21.69 | 19681 | 4199 | 1.97% |
| 2026-05-29 | 21.58 | 21.04 | -0.54 | -2.50% | 20.89 | 21.89 | 20292 | 4329 | 2.03% |
| 2026-05-28 | 21.27 | 21.58 | -0.16 | -0.74% | 21.12 | 21.98 | 13158 | 2832 | 1.32% |
| 2026-05-27 | 22.24 | 21.74 | -0.51 | -2.29% | 21.44 | 22.46 | 21455 | 4675 | 2.15% |
| 2026-05-26 | 22.95 | 22.25 | -0.79 | -3.43% | 21.91 | 22.95 | 21027 | 4700 | 2.11% |
| 2026-05-25 | 23.60 | 23.04 | -0.61 | -2.58% | 22.78 | 23.89 | 21200 | 4894 | 2.12% |
| 2026-05-22 | 23.43 | 23.65 | 0.33 | 1.42% | 22.82 | 23.80 | 20690 | 4813 | 2.07% |
| 2026-05-21 | 24.00 | 23.32 | -0.64 | -2.67% | 23.18 | 25.00 | 28947 | 7015 | 2.90% |
| 2026-05-20 | 24.54 | 23.96 | -0.74 | -3.00% | 23.78 | 24.90 | 32102 | 7764 | 3.22% |
| 2026-05-19 | 24.52 | 24.70 | 0.09 | 0.37% | 24.39 | 25.23 | 23587 | 5841 | 2.36% |
| 2026-05-18 | 24.44 | 24.61 | 0.81 | 3.40% | 23.75 | 24.75 | 29945 | 7270 | 3.00% |
| 2026-05-15 | 24.34 | 23.80 | -0.54 | -2.22% | 23.52 | 24.53 | 26400 | 6300 | 2.64% |
| 2026-05-14 | 24.77 | 24.34 | -0.35 | -1.42% | 24.06 | 24.98 | 26971 | 6610 | 2.70% |
| 2026-05-13 | 24.88 | 24.69 | -0.03 | -0.12% | 24.23 | 24.88 | 25945 | 6373 | 2.60% |
| 2026-05-12 | 24.51 | 24.72 | -0.01 | -0.04% | 24.30 | 25.97 | 47449 | 11878 | 4.75% |
| 2026-05-11 | 24.96 | 24.73 | -0.12 | -0.48% | 24.38 | 25.65 | 33424 | 8292 | 3.35% |
| 2026-05-08 | 24.16 | 24.85 | 0.66 | 2.73% | 24.00 | 24.86 | 27176 | 6664 | 2.72% |
| 2026-05-07 | 25.20 | 24.19 | -1.01 | -4.01% | 24.10 | 25.31 | 42072 | 10258 | 4.22% |
| 2026-05-06 | 25.58 | 25.20 | 0.19 | 0.76% | 24.90 | 25.86 | 30389 | 7708 | 3.04% |
| 2026-04-30 | 24.70 | 25.01 | 0.27 | 1.09% | 24.55 | 25.20 | 25032 | 6233 | 2.51% |
| 2026-04-29 | 24.97 | 24.74 | -1.99 | -7.44% | 23.76 | 25.20 | 49664 | 12160 | 4.98% |
| 2026-04-28 | 27.04 | 26.73 | -0.55 | -2.02% | 26.42 | 27.68 | 25402 | 6854 | 2.54% |
| 2026-04-27 | 26.78 | 27.28 | 0.53 | 1.98% | 26.15 | 27.66 | 33525 | 8995 | 3.36% |
| 2026-04-24 | 26.73 | 26.75 | -0.07 | -0.26% | 26.16 | 26.98 | 24738 | 6569 | 2.48% |
| 2026-04-23 | 27.73 | 26.82 | -1.08 | -3.87% | 26.58 | 27.73 | 38586 | 10419 | 3.87% |
| 2026-04-22 | 25.09 | 27.90 | 2.81 | 11.20% | 24.74 | 28.26 | 82595 | 22359 | 8.27% |
| 2026-04-21 | 25.00 | 25.09 | -0.51 | -1.99% | 24.91 | 25.72 | 18737 | 4713 | 1.88% |
| 2026-04-20 | 25.87 | 25.60 | -0.48 | -1.84% | 25.38 | 26.08 | 28586 | 7304 | 2.86% |
| 2026-04-17 | 25.90 | 26.08 | -0.06 | -0.23% | 25.47 | 26.20 | 26166 | 6761 | 2.62% |
| 2026-04-16 | 25.95 | 26.14 | 0.28 | 1.08% | 25.45 | 26.21 | 28115 | 7291 | 2.82% |
| 2026-04-15 | 25.43 | 25.86 | 0.29 | 1.13% | 25.32 | 26.23 | 33818 | 8699 | 3.39% |
| 2026-04-14 | 25.38 | 25.57 | 0.37 | 1.47% | 25.08 | 25.65 | 26600 | 6756 | 2.67% |
| 2026-04-13 | 24.80 | 25.20 | 0.19 | 0.76% | 24.78 | 25.40 | 24246 | 6076 | 2.43% |
| 2026-04-10 | 25.15 | 25.01 | 0.26 | 1.05% | 24.80 | 25.55 | 30017 | 7550 | 3.01% |
| 2026-04-09 | 25.50 | 24.75 | -1.10 | -4.26% | 24.72 | 25.65 | 35754 | 8975 | 3.58% |
| 2026-04-08 | 25.28 | 25.85 | 1.14 | 4.61% | 25.28 | 25.95 | 52928 | 13560 | 5.30% |
| 2026-04-07 | 24.89 | 24.71 | -0.31 | -1.24% | 24.41 | 25.58 | 52168 | 13039 | 5.23% |
| 2026-04-03 | 26.24 | 25.02 | -0.83 | -3.21% | 24.88 | 27.08 | 63114 | 16337 | 6.32% |
| 2026-04-02 | 27.04 | 25.85 | -1.47 | -5.38% | 25.70 | 27.55 | 81202 | 21543 | 8.14% |
| 2026-04-01 | 29.10 | 27.32 | -3.28 | -10.72% | 26.06 | 29.89 | 121371 | 33918 | 12.16% |
| 2026-03-31 | 27.11 | 30.60 | 4.28 | 16.26% | 26.37 | 31.58 | 143002 | 41046 | 14.33% |
| 2026-03-30 | 26.47 | 26.32 | 2.55 | 10.73% | 25.01 | 27.79 | 75790 | 19964 | 7.59% |
| 2026-03-27 | 23.04 | 23.77 | 0.44 | 1.89% | 23.04 | 23.83 | 10938 | 2579 | 1.10% |
| 2026-03-26 | 24.15 | 23.33 | -0.71 | -2.95% | 23.18 | 24.27 | 12503 | 2950 | 1.25% |
| 2026-03-25 | 23.86 | 24.04 | 0.49 | 2.08% | 23.75 | 24.28 | 17664 | 4244 | 1.77% |
| 2026-03-24 | 23.03 | 23.55 | 0.76 | 3.33% | 22.61 | 23.55 | 16578 | 3829 | 1.66% |
| 2026-03-23 | 24.35 | 22.79 | -2.04 | -8.22% | 22.36 | 25.00 | 31696 | 7432 | 3.18% |
| 2026-03-20 | 26.29 | 24.83 | -1.45 | -5.52% | 24.81 | 26.46 | 24601 | 6259 | 2.46% |
| 2026-03-19 | 26.46 | 26.28 | -0.51 | -1.90% | 26.05 | 26.85 | 15458 | 4092 | 1.55% |
| 2026-03-18 | 26.31 | 26.79 | 0.49 | 1.86% | 26.01 | 26.85 | 15812 | 4173 | 1.58% |
| 2026-03-17 | 27.20 | 26.30 | -0.65 | -2.41% | 26.20 | 27.28 | 15021 | 4004 | 1.50% |