当前时间：2026-06-25 00:00:48 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 | 21.120 | 22.150 | 0.980 | 4.63% | 20.690 | 22.460 | 52950 | 11580 | 8.41% |
| 2026-06-23 | 21.580 | 21.170 | -0.600 | -2.76% | 20.900 | 22.620 | 50306 | 10973 | 7.99% |
| 2026-06-22 | 22.000 | 21.770 | 0.310 | 1.44% | 21.510 | 23.670 | 65037 | 14421 | 10.33% |
| 2026-06-18 | 21.300 | 21.460 | -0.490 | -2.23% | 21.200 | 21.940 | 53790 | 11582 | 8.54% |
| 2026-06-17 | 20.800 | 21.950 | 0.670 | 3.15% | 20.610 | 22.090 | 68826 | 14824 | 10.93% |
| 2026-06-16 | 20.320 | 21.280 | 0.760 | 3.70% | 20.210 | 21.490 | 80356 | 16706 | 12.76% |
| 2026-06-15 | 19.030 | 20.520 | 1.310 | 6.82% | 19.010 | 20.690 | 84546 | 16891 | 13.43% |
| 2026-06-12 | 20.500 | 19.210 | -0.990 | -4.90% | 19.210 | 21.000 | 96199 | 19290 | 15.28% |
| 2026-06-11 | 20.890 | 20.200 | -1.900 | -8.60% | 20.120 | 21.940 | 111700 | 23203 | 17.74% |
| 2026-06-10 | 25.500 | 22.100 | -2.310 | -9.46% | 21.800 | 26.840 | 181487 | 44470 | 28.83% |
| 2026-06-09 | 19.900 | 24.410 | 5.630 | 29.98% | 19.370 | 24.410 | 128301 | 29519 | 20.38% |
| 2026-06-08 | 18.370 | 18.780 | -0.470 | -2.44% | 18.180 | 19.840 | 35231 | 6668 | 5.60% |
| 2026-06-05 | 18.700 | 19.250 | 0.520 | 2.78% | 18.290 | 19.870 | 39011 | 7533 | 6.20% |
| 2026-06-04 | 18.700 | 18.730 | -0.240 | -1.27% | 18.260 | 18.900 | 18566 | 3438 | 2.95% |
| 2026-06-03 | 18.800 | 18.970 | -0.170 | -0.89% | 18.600 | 19.550 | 31422 | 5973 | 4.99% |
| 2026-06-02 | 18.000 | 19.140 | 1.090 | 6.04% | 17.860 | 19.500 | 39231 | 7410 | 6.78% |
| 2026-06-01 | 17.480 | 18.050 | 0.500 | 2.85% | 17.380 | 18.710 | 22348 | 4076 | 3.86% |
| 2026-05-29 | 18.110 | 17.550 | -0.650 | -3.57% | 17.440 | 18.820 | 14511 | 2614 | 2.51% |
| 2026-05-28 | 17.500 | 18.200 | 0.800 | 4.60% | 17.360 | 18.280 | 17273 | 3069 | 2.98% |
| 2026-05-27 | 18.140 | 17.400 | -0.750 | -4.13% | 17.380 | 18.380 | 14884 | 2649 | 2.57% |
| 2026-05-26 | 19.090 | 18.150 | -0.970 | -5.07% | 17.850 | 19.120 | 20891 | 3821 | 3.61% |
| 2026-05-25 | 19.300 | 19.120 | 0.030 | 0.16% | 18.720 | 19.440 | 17994 | 3432 | 3.11% |
| 2026-05-22 | 18.400 | 19.090 | 0.730 | 3.98% | 18.360 | 19.410 | 20181 | 3835 | 3.49% |
| 2026-05-21 | 19.060 | 18.360 | -0.540 | -2.86% | 18.310 | 19.330 | 15289 | 2904 | 2.64% |
| 2026-05-20 | 19.300 | 18.900 | -0.450 | -2.33% | 18.660 | 19.300 | 11732 | 2220 | 2.03% |
| 2026-05-19 | 19.700 | 19.350 | -0.260 | -1.33% | 18.980 | 19.720 | 15066 | 2903 | 2.60% |
| 2026-05-18 | 25.430 | 25.590 | 0.030 | 0.12% | 25.100 | 25.790 | 8167 | 2080 | 1.83% |
| 2026-05-15 | 26.300 | 25.560 | -0.600 | -2.29% | 25.210 | 26.510 | 15003 | 3886 | 3.37% |
| 2026-05-14 | 27.080 | 26.160 | -0.810 | -3.00% | 26.160 | 27.300 | 17583 | 4710 | 3.95% |
| 2026-05-13 | 26.980 | 26.970 | 0.150 | 0.56% | 26.560 | 27.560 | 22297 | 6045 | 5.01% |
| 2026-05-12 | 27.350 | 26.820 | -0.580 | -2.12% | 26.510 | 27.950 | 21137 | 5726 | 4.75% |
| 2026-05-11 | 26.830 | 27.400 | 0.770 | 2.89% | 26.300 | 27.480 | 24994 | 6742 | 5.61% |
| 2026-05-08 | 26.470 | 26.630 | 0.040 | 0.15% | 25.860 | 26.950 | 17111 | 4535 | 3.84% |
| 2026-05-07 | 26.310 | 26.590 | 0.270 | 1.03% | 26.140 | 27.200 | 21980 | 5856 | 4.94% |
| 2026-05-06 | 25.400 | 26.320 | 0.920 | 3.62% | 25.400 | 26.470 | 22060 | 5743 | 4.96% |
| 2026-04-30 | 26.100 | 25.400 | -0.700 | -2.68% | 25.330 | 26.250 | 20106 | 5188 | 4.52% |
| 2026-04-29 | 25.300 | 26.100 | 0.540 | 2.11% | 25.200 | 26.150 | 17747 | 4587 | 3.99% |
| 2026-04-28 | 25.800 | 25.560 | -0.340 | -1.31% | 25.450 | 26.300 | 13082 | 3366 | 2.94% |
| 2026-04-27 | 25.760 | 25.900 | 0.300 | 1.17% | 25.670 | 26.260 | 17410 | 4527 | 3.91% |
| 2026-04-24 | 26.500 | 25.600 | -1.150 | -4.30% | 25.600 | 26.650 | 23677 | 6159 | 5.32% |
| 2026-04-23 | 26.430 | 26.750 | 0.250 | 0.94% | 26.010 | 27.420 | 35151 | 9364 | 7.90% |
| 2026-04-22 | 25.370 | 26.500 | 1.120 | 4.41% | 25.190 | 26.650 | 26849 | 7053 | 6.03% |
| 2026-04-21 | 25.500 | 25.380 | -0.210 | -0.82% | 24.980 | 25.830 | 20598 | 5210 | 4.63% |
| 2026-04-20 | 26.100 | 25.590 | -0.490 | -1.88% | 25.440 | 26.890 | 34664 | 9032 | 7.79% |
| 2026-04-17 | 24.280 | 26.080 | 1.830 | 7.55% | 24.010 | 26.380 | 49275 | 12531 | 11.07% |
| 2026-04-16 | 24.700 | 24.250 | 0.580 | 2.45% | 23.960 | 25.500 | 24496 | 5965 | 5.50% |
| 2026-04-15 | 23.500 | 23.670 | 0.340 | 1.46% | 23.120 | 23.780 | 9929 | 2330 | 2.23% |
| 2026-04-14 | 22.880 | 23.330 | 0.530 | 2.32% | 22.750 | 23.380 | 7984 | 1849 | 1.79% |
| 2026-04-13 | 22.370 | 22.800 | 0.270 | 1.20% | 22.370 | 22.950 | 5290 | 1196 | 1.19% |
| 2026-04-10 | 22.330 | 22.530 | 0.240 | 1.08% | 22.330 | 22.920 | 4433 | 1004 | 1.00% |
| 2026-04-09 | 22.340 | 22.290 | -0.290 | -1.28% | 22.170 | 22.660 | 5336 | 1196 | 1.20% |
| 2026-04-08 | 22.000 | 22.580 | 1.000 | 4.63% | 21.980 | 22.590 | 7369 | 1652 | 1.66% |
| 2026-04-07 | 21.380 | 21.580 | 0.220 | 1.03% | 21.360 | 21.830 | 4159 | 898 | 0.93% |
| 2026-04-03 | 21.890 | 21.360 | -0.400 | -1.84% | 21.330 | 22.330 | 5482 | 1193 | 1.23% |
| 2026-04-02 | 21.940 | 21.760 | -0.180 | -0.82% | 21.700 | 22.500 | 6563 | 1449 | 1.47% |
| 2026-04-01 | 21.550 | 21.940 | 0.770 | 3.64% | 21.550 | 22.390 | 9175 | 2019 | 2.06% |
| 2026-03-31 | 21.360 | 21.170 | -0.160 | -0.75% | 21.150 | 21.880 | 5227 | 1123 | 1.17% |
| 2026-03-30 | 21.300 | 21.330 | -0.260 | -1.20% | 21.060 | 21.600 | 4786 | 1019 | 1.08% |
| 2026-03-27 | 21.790 | 21.590 | -0.170 | -0.78% | 21.330 | 21.990 | 6090 | 1321 | 1.37% |
| 2026-03-26 | 22.460 | 21.760 | -0.710 | -3.16% | 21.710 | 22.740 | 8061 | 1794 | 1.81% |
| 2026-03-25 | 21.880 | 22.470 | 0.850 | 3.93% | 21.610 | 23.310 | 11454 | 2593 | 2.57% |
| 2026-03-24 | 21.120 | 21.620 | 0.690 | 3.30% | 20.780 | 21.650 | 5714 | 1215 | 1.28% |
| 2026-03-23 | 22.150 | 20.930 | -1.770 | -7.80% | 20.830 | 22.150 | 9589 | 2059 | 2.15% |
| 2026-03-20 | 23.470 | 22.700 | -0.550 | -2.37% | 22.700 | 23.690 | 6639 | 1539 | 1.49% |
| 2026-03-19 | 24.200 | 23.250 | -1.310 | -5.33% | 23.120 | 24.200 | 10919 | 2579 | 2.45% |
| 2026-03-18 | 24.150 | 24.560 | 0.440 | 1.82% | 23.900 | 24.600 | 6466 | 1567 | 1.45% |
| 2026-03-17 | 25.070 | 24.120 | -0.880 | -3.52% | 24.110 | 25.070 | 10355 | 2535 | 2.33% |