当前时间：2026-06-24 18:29:44 星期三休市中
| 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 | 22.000 | 24.150 | -0.550 | -2.23% | 21.910 | 24.790 | 84020 | 19362 | 31.11% |
| 2026-06-23 | 24.690 | 24.700 | 5.700 | 30.00% | 24.010 | 24.700 | 65523 | 16155 | 24.26% |
| 2026-06-22 | 18.610 | 19.000 | 0.390 | 2.10% | 17.930 | 19.110 | 14711 | 2716 | 5.45% |
| 2026-06-18 | 19.130 | 18.610 | -0.240 | -1.27% | 18.550 | 19.790 | 12306 | 2348 | 4.56% |
| 2026-06-17 | 19.000 | 18.850 | -0.270 | -1.41% | 18.710 | 19.260 | 7245 | 1372 | 2.68% |
| 2026-06-16 | 19.070 | 19.120 | 0.070 | 0.37% | 18.770 | 19.580 | 9132 | 1749 | 3.38% |
| 2026-06-15 | 18.740 | 19.050 | 0.500 | 2.70% | 18.440 | 19.050 | 7529 | 1411 | 2.79% |
| 2026-06-12 | 18.600 | 18.550 | 0.210 | 1.15% | 18.250 | 19.150 | 7854 | 1470 | 2.91% |
| 2026-06-11 | 20.060 | 18.340 | -1.730 | -8.62% | 18.320 | 20.060 | 13169 | 2477 | 4.88% |
| 2026-06-10 | 21.100 | 20.070 | -1.110 | -5.24% | 19.810 | 21.480 | 13172 | 2699 | 4.88% |
| 2026-06-09 | 21.210 | 21.180 | 0.050 | 0.24% | 20.540 | 21.590 | 12030 | 2526 | 4.45% |
| 2026-06-08 | 20.220 | 21.250 | 0.490 | 2.36% | 20.010 | 21.680 | 17160 | 3614 | 6.35% |
| 2026-06-05 | 19.910 | 20.760 | 0.550 | 2.72% | 19.910 | 21.580 | 15144 | 3163 | 5.61% |
| 2026-06-04 | 20.500 | 20.210 | -0.570 | -2.74% | 19.900 | 20.900 | 12648 | 2547 | 4.68% |
| 2026-06-03 | 21.320 | 20.780 | -0.210 | -1.00% | 20.560 | 21.780 | 15006 | 3180 | 5.56% |
| 2026-06-02 | 20.060 | 20.990 | 0.840 | 4.17% | 19.740 | 21.050 | 11660 | 2404 | 4.32% |
| 2026-06-01 | 19.850 | 20.150 | 0.440 | 2.23% | 19.790 | 20.490 | 7305 | 1473 | 2.70% |
| 2026-05-29 | 21.030 | 19.710 | -1.050 | -5.06% | 19.690 | 21.150 | 9773 | 1967 | 3.62% |
| 2026-05-28 | 20.600 | 20.760 | 0.330 | 1.62% | 19.910 | 20.940 | 10512 | 2145 | 3.89% |
| 2026-05-27 | 21.270 | 20.430 | -0.960 | -4.49% | 20.200 | 21.550 | 12339 | 2551 | 4.57% |
| 2026-05-26 | 22.440 | 21.390 | -1.300 | -5.73% | 21.000 | 22.690 | 13109 | 2847 | 4.85% |
| 2026-05-25 | 23.390 | 22.690 | -0.800 | -3.41% | 22.350 | 23.790 | 13128 | 3008 | 4.86% |
| 2026-05-22 | 22.790 | 23.490 | 0.600 | 2.62% | 22.790 | 23.690 | 13991 | 3244 | 5.18% |
| 2026-05-21 | 24.610 | 22.890 | -1.590 | -6.50% | 22.810 | 24.920 | 20553 | 4914 | 7.61% |
| 2026-05-20 | 24.330 | 24.480 | -0.160 | -0.65% | 24.000 | 24.800 | 16312 | 3965 | 6.04% |
| 2026-05-19 | 23.870 | 24.640 | 1.240 | 5.30% | 23.750 | 26.460 | 24751 | 6143 | 9.16% |
| 2026-05-18 | 23.390 | 23.400 | 0.010 | 0.04% | 22.800 | 23.660 | 11070 | 2566 | 4.10% |
| 2026-05-15 | 23.580 | 23.390 | -0.210 | -0.89% | 23.200 | 24.120 | 11650 | 2760 | 4.31% |
| 2026-05-14 | 24.990 | 23.600 | -1.090 | -4.41% | 23.600 | 25.140 | 14111 | 3435 | 5.22% |
| 2026-05-13 | 24.150 | 24.690 | 0.320 | 1.31% | 23.900 | 24.860 | 12034 | 2952 | 4.46% |
| 2026-05-12 | 24.870 | 24.370 | -0.330 | -1.34% | 24.170 | 25.080 | 10768 | 2647 | 3.99% |
| 2026-05-11 | 25.090 | 24.700 | -0.230 | -0.92% | 24.470 | 25.160 | 11993 | 2954 | 4.44% |
| 2026-05-08 | 24.500 | 24.930 | 0.000 | 0.00% | 24.430 | 25.360 | 14852 | 3705 | 5.50% |
| 2026-05-07 | 24.230 | 24.930 | 0.790 | 3.27% | 24.200 | 25.200 | 14637 | 3628 | 5.42% |
| 2026-05-06 | 23.580 | 24.140 | 0.500 | 2.12% | 23.580 | 24.340 | 10094 | 2435 | 3.74% |
| 2026-04-30 | 23.880 | 23.640 | -0.300 | -1.25% | 23.550 | 24.340 | 11653 | 2789 | 4.31% |
| 2026-04-29 | 23.700 | 23.940 | 0.230 | 0.97% | 23.500 | 24.300 | 9143 | 2189 | 3.39% |
| 2026-04-28 | 24.450 | 23.710 | -0.790 | -3.22% | 23.580 | 24.500 | 10874 | 2605 | 4.03% |
| 2026-04-27 | 24.860 | 24.500 | 0.000 | 0.00% | 24.310 | 24.930 | 6638 | 1627 | 2.46% |
| 2026-04-24 | 25.760 | 24.500 | -1.260 | -4.89% | 24.500 | 25.970 | 12870 | 3207 | 4.77% |
| 2026-04-23 | 26.610 | 25.760 | -1.200 | -4.45% | 25.500 | 26.910 | 18234 | 4749 | 6.75% |
| 2026-04-22 | 25.880 | 26.960 | 0.950 | 3.65% | 25.800 | 27.050 | 22643 | 5997 | 8.38% |
| 2026-04-21 | 26.600 | 26.010 | -1.840 | -6.61% | 25.730 | 26.770 | 30422 | 7980 | 11.26% |
| 2026-04-20 | 27.270 | 27.850 | 0.770 | 2.84% | 26.800 | 29.500 | 44767 | 12695 | 16.58% |
| 2026-04-17 | 25.710 | 27.080 | 1.200 | 4.64% | 25.600 | 27.390 | 30099 | 7974 | 11.15% |
| 2026-04-16 | 25.400 | 25.880 | 0.260 | 1.01% | 25.400 | 26.090 | 14472 | 3739 | 5.36% |
| 2026-04-15 | 26.500 | 25.620 | -0.170 | -0.66% | 25.560 | 26.790 | 18304 | 4753 | 6.78% |
| 2026-04-14 | 25.990 | 25.790 | 0.290 | 1.14% | 25.380 | 26.260 | 20413 | 5269 | 7.56% |
| 2026-04-13 | 25.000 | 25.500 | 0.210 | 0.83% | 24.880 | 25.950 | 17531 | 4481 | 6.49% |
| 2026-04-10 | 25.010 | 25.290 | 0.450 | 1.81% | 25.000 | 26.280 | 23227 | 5925 | 8.60% |
| 2026-04-09 | 24.000 | 24.840 | 0.240 | 0.98% | 23.880 | 25.090 | 17878 | 4414 | 6.62% |
| 2026-04-08 | 23.490 | 24.600 | 1.900 | 8.37% | 23.490 | 24.600 | 14219 | 3412 | 5.27% |
| 2026-04-07 | 23.030 | 22.700 | -0.440 | -1.90% | 22.610 | 23.500 | 9210 | 2116 | 3.41% |
| 2026-04-03 | 23.750 | 23.140 | -0.600 | -2.53% | 22.940 | 24.070 | 7882 | 1851 | 2.92% |
| 2026-04-02 | 24.150 | 23.740 | -0.480 | -1.98% | 23.540 | 24.650 | 9976 | 2415 | 3.69% |
| 2026-04-01 | 24.590 | 24.220 | 0.340 | 1.42% | 24.110 | 24.840 | 6538 | 1588 | 2.42% |
| 2026-03-31 | 24.060 | 23.880 | -0.180 | -0.75% | 23.800 | 24.700 | 6790 | 1642 | 2.51% |
| 2026-03-30 | 24.190 | 24.060 | -0.730 | -2.94% | 23.580 | 24.390 | 11086 | 2656 | 4.10% |
| 2026-03-27 | 24.470 | 24.790 | -0.040 | -0.16% | 24.290 | 24.940 | 12312 | 3033 | 4.56% |
| 2026-03-26 | 25.470 | 24.830 | -0.820 | -3.20% | 24.800 | 25.800 | 10713 | 2702 | 3.97% |
| 2026-03-25 | 25.060 | 25.650 | 0.750 | 3.01% | 24.910 | 26.050 | 13429 | 3449 | 4.97% |
| 2026-03-24 | 24.740 | 24.900 | 0.520 | 2.13% | 24.220 | 25.160 | 11781 | 2912 | 4.36% |
| 2026-03-23 | 25.010 | 24.380 | -1.940 | -7.37% | 24.190 | 25.550 | 18764 | 4672 | 6.95% |
| 2026-03-20 | 27.900 | 26.320 | -1.410 | -5.08% | 26.320 | 28.100 | 25988 | 7077 | 9.62% |
| 2026-03-19 | 28.200 | 27.730 | -1.620 | -5.52% | 27.550 | 29.050 | 29361 | 8283 | 10.87% |
| 2026-03-18 | 27.440 | 29.350 | 1.850 | 6.73% | 27.380 | 29.880 | 49811 | 14371 | 18.44% |
| 2026-03-17 | 28.830 | 27.500 | -0.450 | -1.61% | 27.500 | 29.930 | 34443 | 9957 | 12.75% |
| 2026-03-16 | 27.500 | 27.950 | 0.830 | 3.06% | 26.790 | 27.980 | 16253 | 4461 | 6.02% |