当前时间：2026-06-24 10:10:18 星期三交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-23 | 19.020 | 19.160 | 0.090 | 0.47% | 19.000 | 19.960 | 20043 | 3902 | 4.20% |
| 2026-06-22 | 18.990 | 19.070 | 0.110 | 0.58% | 18.190 | 19.180 | 18795 | 3501 | 3.94% |
| 2026-06-18 | 19.670 | 18.960 | -0.980 | -4.91% | 18.710 | 20.600 | 21811 | 4236 | 4.58% |
| 2026-06-17 | 19.990 | 19.940 | 0.160 | 0.81% | 19.500 | 20.370 | 24860 | 4936 | 5.21% |
| 2026-06-16 | 18.910 | 19.780 | 0.570 | 2.97% | 18.800 | 20.270 | 29548 | 5812 | 6.20% |
| 2026-06-15 | 19.500 | 19.210 | 1.110 | 6.13% | 19.210 | 20.500 | 29432 | 5835 | 6.17% |
| 2026-06-12 | 18.580 | 18.100 | 0.370 | 2.09% | 17.900 | 18.800 | 14934 | 2732 | 3.13% |
| 2026-06-11 | 18.970 | 17.730 | -1.370 | -7.17% | 17.700 | 18.980 | 16754 | 3026 | 3.51% |
| 2026-06-10 | 19.680 | 19.100 | -0.810 | -4.07% | 18.750 | 19.950 | 17240 | 3305 | 3.62% |
| 2026-06-09 | 20.010 | 19.910 | -0.300 | -1.48% | 19.630 | 20.850 | 16391 | 3265 | 3.44% |
| 2026-06-08 | 19.210 | 20.210 | 0.340 | 1.71% | 19.000 | 20.990 | 32228 | 6543 | 6.76% |
| 2026-06-05 | 18.880 | 19.870 | 1.600 | 8.76% | 18.690 | 20.500 | 36736 | 7245 | 7.71% |
| 2026-06-04 | 18.700 | 18.270 | -0.620 | -3.28% | 18.050 | 19.300 | 17729 | 3319 | 3.72% |
| 2026-06-03 | 19.000 | 18.890 | -0.230 | -1.20% | 18.740 | 19.380 | 11701 | 2233 | 2.45% |
| 2026-06-02 | 19.500 | 19.120 | -0.430 | -2.20% | 18.900 | 19.600 | 12545 | 2405 | 2.63% |
| 2026-06-01 | 19.350 | 19.550 | -0.250 | -1.26% | 19.220 | 19.930 | 12102 | 2376 | 2.54% |
| 2026-05-29 | 19.780 | 19.800 | 0.240 | 1.23% | 19.580 | 20.600 | 16227 | 3243 | 3.40% |
| 2026-05-28 | 19.700 | 19.560 | -0.100 | -0.51% | 18.880 | 19.870 | 15153 | 2921 | 3.18% |
| 2026-05-27 | 20.970 | 19.660 | -1.110 | -5.34% | 19.330 | 20.980 | 22180 | 4402 | 4.65% |
| 2026-05-26 | 21.640 | 20.770 | -1.430 | -6.44% | 20.530 | 21.870 | 21590 | 4547 | 4.53% |
| 2026-05-25 | 21.460 | 22.350 | 1.470 | 7.04% | 20.820 | 22.500 | 31803 | 6938 | 6.67% |
| 2026-05-22 | 22.250 | 20.880 | -1.150 | -5.22% | 20.750 | 22.480 | 27764 | 5898 | 5.82% |
| 2026-05-21 | 22.290 | 22.030 | -0.020 | -0.09% | 21.980 | 22.980 | 24463 | 5520 | 5.13% |
| 2026-05-20 | 22.420 | 22.050 | -0.530 | -2.35% | 21.930 | 22.580 | 17565 | 3903 | 3.68% |
| 2026-05-19 | 22.810 | 22.580 | 0.030 | 0.13% | 22.490 | 22.980 | 14185 | 3221 | 2.98% |
| 2026-05-18 | 22.800 | 22.550 | 0.190 | 0.85% | 22.090 | 22.800 | 13474 | 3021 | 2.83% |
| 2026-05-15 | 22.490 | 22.360 | 0.090 | 0.40% | 22.030 | 22.770 | 14267 | 3195 | 2.99% |
| 2026-05-14 | 23.210 | 22.270 | -0.920 | -3.97% | 22.270 | 23.470 | 16861 | 3849 | 3.54% |
| 2026-05-13 | 23.450 | 23.190 | -0.170 | -0.73% | 23.050 | 23.500 | 15374 | 3574 | 3.22% |
| 2026-05-12 | 23.810 | 23.360 | -0.560 | -2.34% | 23.350 | 24.050 | 17997 | 4252 | 3.78% |
| 2026-05-11 | 24.000 | 23.920 | -0.330 | -1.36% | 23.720 | 24.290 | 20878 | 4987 | 4.38% |
| 2026-05-08 | 23.400 | 24.250 | 0.330 | 1.38% | 23.310 | 24.700 | 32670 | 7822 | 6.85% |
| 2026-05-07 | 23.650 | 23.920 | 0.920 | 4.00% | 23.100 | 24.380 | 29877 | 7151 | 6.27% |
| 2026-05-06 | 22.670 | 23.000 | 0.330 | 1.46% | 22.670 | 23.550 | 17915 | 4153 | 3.76% |
| 2026-04-30 | 21.820 | 22.670 | 0.260 | 1.16% | 21.820 | 22.750 | 10416 | 2340 | 2.18% |
| 2026-04-29 | 22.250 | 22.410 | 0.160 | 0.72% | 22.220 | 22.670 | 11980 | 2697 | 2.51% |
| 2026-04-28 | 22.800 | 22.250 | -0.990 | -4.26% | 22.010 | 23.150 | 19771 | 4447 | 4.15% |
| 2026-04-27 | 23.060 | 23.240 | -0.050 | -0.21% | 22.730 | 23.450 | 13390 | 3093 | 2.81% |
| 2026-04-24 | 23.690 | 23.290 | -0.410 | -1.73% | 23.170 | 23.790 | 12625 | 2948 | 2.65% |
| 2026-04-23 | 24.980 | 23.700 | -1.380 | -5.50% | 23.700 | 24.980 | 25473 | 6152 | 5.34% |
| 2026-04-22 | 25.000 | 25.080 | -0.340 | -1.34% | 24.710 | 25.380 | 21354 | 5333 | 4.48% |
| 2026-04-21 | 25.250 | 25.420 | 0.020 | 0.08% | 24.620 | 25.770 | 25148 | 6311 | 5.28% |
| 2026-04-20 | 25.100 | 25.400 | 0.020 | 0.08% | 25.050 | 25.890 | 31774 | 8121 | 6.67% |
| 2026-04-17 | 24.980 | 25.380 | 0.620 | 2.50% | 24.350 | 25.760 | 33703 | 8460 | 7.07% |
| 2026-04-16 | 24.660 | 24.760 | -0.180 | -0.72% | 24.190 | 24.790 | 24194 | 5919 | 5.08% |
| 2026-04-15 | 24.920 | 24.940 | -0.090 | -0.36% | 24.810 | 25.790 | 25975 | 6571 | 5.45% |
| 2026-04-14 | 24.810 | 25.030 | 0.330 | 1.34% | 24.580 | 25.600 | 22998 | 5754 | 4.82% |
| 2026-04-13 | 24.870 | 24.700 | -0.810 | -3.18% | 24.410 | 25.110 | 23822 | 5881 | 5.00% |
| 2026-04-10 | 26.730 | 25.510 | 0.450 | 1.80% | 24.610 | 26.730 | 31403 | 7943 | 6.59% |
| 2026-04-09 | 25.350 | 25.060 | -1.090 | -4.17% | 24.790 | 25.950 | 45764 | 11545 | 9.60% |
| 2026-04-08 | 27.000 | 26.150 | 1.760 | 7.22% | 25.390 | 27.000 | 53959 | 14112 | 11.32% |
| 2026-04-07 | 23.780 | 24.390 | 0.800 | 3.39% | 23.780 | 24.880 | 25918 | 6316 | 5.44% |
| 2026-04-03 | 24.640 | 23.590 | -1.210 | -4.88% | 23.310 | 24.640 | 25860 | 6157 | 5.42% |
| 2026-04-02 | 23.600 | 24.800 | 0.080 | 0.32% | 23.600 | 25.500 | 37550 | 9254 | 7.88% |
| 2026-04-01 | 27.000 | 24.720 | 0.710 | 2.96% | 24.440 | 28.000 | 50062 | 12871 | 11.82% |
| 2026-03-31 | 23.930 | 24.010 | 0.010 | 0.04% | 23.760 | 25.300 | 37445 | 9228 | 8.84% |
| 2026-03-30 | 22.900 | 24.000 | 0.640 | 2.74% | 22.630 | 24.490 | 26105 | 6217 | 6.16% |
| 2026-03-27 | 23.000 | 23.360 | 0.140 | 0.60% | 22.690 | 23.800 | 17543 | 4078 | 4.14% |
| 2026-03-26 | 24.860 | 23.220 | -1.460 | -5.92% | 23.150 | 24.880 | 27973 | 6680 | 6.61% |
| 2026-03-25 | 24.100 | 24.680 | 0.910 | 3.83% | 23.570 | 25.000 | 44775 | 10933 | 10.57% |
| 2026-03-24 | 21.810 | 23.770 | 2.400 | 11.23% | 21.500 | 23.770 | 37302 | 8460 | 8.81% |
| 2026-03-23 | 22.800 | 21.370 | -1.450 | -6.35% | 21.370 | 22.800 | 24513 | 5390 | 5.79% |
| 2026-03-20 | 24.030 | 22.820 | -0.980 | -4.12% | 22.820 | 24.380 | 20630 | 4865 | 4.87% |
| 2026-03-19 | 25.160 | 23.800 | -1.550 | -6.11% | 23.770 | 25.160 | 24501 | 5960 | 5.79% |
| 2026-03-18 | 25.300 | 25.350 | 0.030 | 0.12% | 24.700 | 25.570 | 18687 | 4685 | 4.41% |
| 2026-03-17 | 26.180 | 25.320 | -0.700 | -2.69% | 25.300 | 26.290 | 16487 | 4247 | 3.89% |
| 2026-03-16 | 27.020 | 26.020 | -1.140 | -4.20% | 25.850 | 27.140 | 25408 | 6689 | 6.00% |