当前时间：2026-06-25 15:15:24 星期四休市中
| 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 | 20.200 | 19.590 | -0.730 | -3.59% | 19.390 | 20.200 | 8269 | 1630 | 2.68% |
| 2026-06-23 | 20.600 | 20.320 | 0.090 | 0.44% | 20.120 | 21.180 | 12181 | 2506 | 3.95% |
| 2026-06-22 | 19.900 | 20.230 | 0.330 | 1.66% | 19.090 | 20.250 | 11925 | 2336 | 3.87% |
| 2026-06-18 | 20.450 | 19.900 | -0.750 | -3.63% | 19.800 | 20.470 | 12135 | 2427 | 3.93% |
| 2026-06-17 | 20.810 | 20.650 | -0.160 | -0.77% | 20.380 | 21.280 | 13367 | 2780 | 4.33% |
| 2026-06-16 | 20.400 | 20.810 | 0.540 | 2.66% | 20.040 | 20.960 | 12468 | 2566 | 4.04% |
| 2026-06-15 | 20.200 | 20.270 | 0.120 | 0.60% | 19.900 | 20.450 | 12270 | 2479 | 3.98% |
| 2026-06-12 | 21.200 | 20.150 | -0.850 | -4.05% | 20.140 | 21.200 | 20572 | 4253 | 6.67% |
| 2026-06-11 | 21.000 | 21.000 | -0.560 | -2.60% | 20.510 | 21.960 | 26451 | 5554 | 8.58% |
| 2026-06-10 | 22.840 | 21.710 | -2.490 | -10.29% | 21.480 | 23.200 | 49146 | 10884 | 15.93% |
| 2026-06-09 | 22.700 | 24.200 | 3.420 | 16.46% | 22.700 | 26.320 | 64282 | 15721 | 20.84% |
| 2026-06-08 | 19.380 | 20.780 | 1.050 | 5.32% | 19.220 | 20.980 | 19221 | 3925 | 6.23% |
| 2026-06-05 | 18.810 | 19.730 | 0.940 | 5.00% | 18.810 | 20.380 | 10264 | 2019 | 3.33% |
| 2026-06-04 | 19.510 | 18.790 | -0.820 | -4.18% | 18.670 | 19.710 | 8965 | 1696 | 2.91% |
| 2026-06-03 | 20.120 | 19.610 | -0.490 | -2.44% | 19.550 | 20.200 | 4487 | 892 | 1.45% |
| 2026-06-02 | 20.260 | 20.100 | -0.080 | -0.40% | 19.800 | 20.260 | 3374 | 676 | 1.09% |
| 2026-06-01 | 19.840 | 20.180 | 0.460 | 2.33% | 19.740 | 20.220 | 3635 | 729 | 1.18% |
| 2026-05-29 | 20.110 | 19.720 | -0.290 | -1.45% | 19.650 | 20.250 | 4487 | 893 | 1.45% |
| 2026-05-28 | 19.700 | 20.010 | 0.270 | 1.37% | 19.440 | 20.220 | 5381 | 1069 | 1.74% |
| 2026-05-27 | 20.550 | 19.740 | -0.920 | -4.45% | 19.690 | 20.900 | 10973 | 2205 | 3.56% |
| 2026-05-26 | 21.340 | 20.660 | -0.680 | -3.19% | 20.310 | 21.450 | 11239 | 2326 | 3.64% |
| 2026-05-25 | 21.780 | 21.340 | -0.480 | -2.20% | 21.260 | 21.950 | 7963 | 1713 | 2.58% |
| 2026-05-22 | 22.110 | 21.820 | 0.020 | 0.09% | 21.610 | 22.120 | 7088 | 1543 | 2.30% |
| 2026-05-21 | 22.330 | 21.800 | -0.630 | -2.81% | 21.800 | 22.710 | 7833 | 1752 | 2.54% |
| 2026-05-20 | 22.610 | 22.430 | -0.320 | -1.41% | 22.150 | 22.750 | 7737 | 1730 | 2.51% |
| 2026-05-19 | 22.290 | 22.750 | 0.590 | 2.66% | 22.000 | 23.350 | 15620 | 3569 | 5.06% |
| 2026-05-18 | 22.930 | 22.160 | -0.780 | -3.40% | 21.960 | 22.930 | 11930 | 2665 | 3.87% |
| 2026-05-15 | 22.600 | 22.940 | 0.320 | 1.41% | 22.500 | 23.380 | 12310 | 2824 | 3.99% |
| 2026-05-14 | 23.000 | 22.620 | -0.360 | -1.57% | 22.620 | 23.670 | 14191 | 3278 | 4.60% |
| 2026-05-13 | 23.010 | 22.980 | -0.140 | -0.61% | 22.720 | 23.310 | 10157 | 2334 | 3.29% |
| 2026-05-12 | 23.130 | 23.120 | 0.120 | 0.52% | 22.820 | 23.450 | 11049 | 2557 | 3.58% |
| 2026-05-11 | 23.110 | 23.000 | -0.190 | -0.82% | 22.820 | 23.300 | 9487 | 2179 | 3.08% |
| 2026-05-08 | 22.560 | 23.190 | 0.400 | 1.76% | 22.430 | 23.300 | 12188 | 2802 | 3.95% |
| 2026-05-07 | 22.410 | 22.790 | 0.340 | 1.51% | 22.400 | 23.080 | 11614 | 2647 | 3.77% |
| 2026-05-06 | 22.400 | 22.450 | 0.320 | 1.45% | 22.180 | 22.590 | 7626 | 1708 | 2.47% |
| 2026-04-30 | 22.000 | 22.130 | 0.040 | 0.18% | 21.940 | 22.460 | 7454 | 1657 | 2.42% |
| 2026-04-29 | 21.610 | 22.090 | 0.560 | 2.60% | 21.610 | 22.170 | 10443 | 2299 | 3.39% |
| 2026-04-28 | 21.760 | 21.530 | -0.230 | -1.06% | 21.520 | 22.060 | 4969 | 1078 | 1.61% |
| 2026-04-27 | 22.000 | 21.760 | -0.260 | -1.18% | 21.540 | 22.080 | 7977 | 1733 | 2.59% |
| 2026-04-24 | 22.150 | 22.020 | -0.140 | -0.63% | 21.830 | 22.500 | 6544 | 1442 | 2.12% |
| 2026-04-23 | 22.990 | 22.160 | -0.730 | -3.19% | 22.130 | 22.990 | 9862 | 2207 | 3.20% |
| 2026-04-22 | 22.720 | 22.890 | 0.060 | 0.26% | 22.720 | 23.320 | 10283 | 2361 | 3.33% |
| 2026-04-21 | 23.460 | 22.830 | -0.590 | -2.52% | 22.660 | 23.460 | 8572 | 1963 | 2.78% |
| 2026-04-20 | 23.400 | 23.420 | 0.000 | 0.00% | 23.000 | 24.000 | 12915 | 3054 | 4.19% |
| 2026-04-17 | 22.600 | 23.420 | 0.780 | 3.45% | 22.210 | 23.610 | 16351 | 3751 | 5.30% |
| 2026-04-16 | 23.450 | 22.640 | 0.390 | 1.75% | 22.550 | 23.890 | 13854 | 3196 | 4.49% |
| 2026-04-15 | 22.170 | 22.250 | 0.080 | 0.36% | 22.120 | 22.480 | 5430 | 1210 | 1.76% |
| 2026-04-14 | 22.110 | 22.170 | 0.070 | 0.32% | 21.900 | 22.350 | 5765 | 1271 | 1.87% |
| 2026-04-13 | 22.180 | 22.100 | -0.160 | -0.72% | 21.900 | 22.440 | 3965 | 876 | 1.29% |
| 2026-04-10 | 21.990 | 22.260 | 0.480 | 2.20% | 21.890 | 22.490 | 5872 | 1311 | 1.90% |
| 2026-04-09 | 22.110 | 21.780 | -0.420 | -1.89% | 21.630 | 22.280 | 5366 | 1174 | 1.74% |
| 2026-04-08 | 21.800 | 22.200 | 0.900 | 4.23% | 21.580 | 22.300 | 7095 | 1562 | 2.30% |
| 2026-04-07 | 21.200 | 21.300 | 0.030 | 0.14% | 21.190 | 21.490 | 3082 | 657 | 1.00% |
| 2026-04-03 | 22.090 | 21.270 | -0.560 | -2.57% | 21.220 | 22.090 | 6586 | 1416 | 2.14% |
| 2026-04-02 | 22.080 | 21.830 | -0.340 | -1.53% | 21.810 | 22.550 | 6539 | 1450 | 2.12% |
| 2026-04-01 | 22.030 | 22.170 | 0.470 | 2.17% | 21.800 | 22.290 | 6702 | 1476 | 2.17% |
| 2026-03-31 | 21.650 | 21.700 | 0.050 | 0.23% | 21.640 | 22.310 | 6424 | 1414 | 2.08% |
| 2026-03-30 | 21.510 | 21.650 | -0.180 | -0.82% | 21.310 | 21.850 | 3746 | 807 | 1.21% |
| 2026-03-27 | 21.590 | 21.830 | 0.130 | 0.60% | 21.500 | 21.980 | 4769 | 1036 | 1.55% |
| 2026-03-26 | 22.550 | 21.700 | -0.680 | -3.04% | 21.680 | 22.670 | 5582 | 1240 | 1.81% |
| 2026-03-25 | 22.300 | 22.380 | 0.020 | 0.09% | 22.300 | 22.630 | 5957 | 1336 | 1.93% |
| 2026-03-24 | 22.000 | 22.360 | 0.840 | 3.90% | 21.800 | 22.610 | 10358 | 2302 | 3.36% |
| 2026-03-23 | 23.650 | 21.520 | -2.420 | -10.11% | 21.310 | 23.650 | 16474 | 3713 | 5.34% |
| 2026-03-20 | 24.060 | 23.940 | -0.120 | -0.50% | 23.920 | 24.640 | 7820 | 1896 | 2.54% |
| 2026-03-19 | 24.780 | 24.060 | -0.870 | -3.49% | 24.010 | 24.780 | 8125 | 1974 | 2.63% |
| 2026-03-18 | 25.000 | 24.930 | -0.060 | -0.24% | 24.610 | 25.010 | 6501 | 1613 | 2.11% |
| 2026-03-17 | 24.960 | 24.990 | -0.010 | -0.04% | 24.910 | 25.550 | 7765 | 1957 | 2.52% |