当前时间：2026-06-25 04:51:43 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 | 19.290 | 18.690 | -0.590 | -3.06% | 18.520 | 19.650 | 5859 | 1107 | 1.76% |
| 2026-06-23 | 20.040 | 19.280 | 0.090 | 0.47% | 19.120 | 20.090 | 8073 | 1586 | 2.42% |
| 2026-06-22 | 18.770 | 19.190 | 0.430 | 2.29% | 17.750 | 19.300 | 10585 | 1954 | 3.17% |
| 2026-06-18 | 19.570 | 18.760 | -0.660 | -3.40% | 18.630 | 19.570 | 11454 | 2173 | 3.43% |
| 2026-06-17 | 19.630 | 19.420 | 0.100 | 0.52% | 19.200 | 19.940 | 8193 | 1604 | 2.46% |
| 2026-06-16 | 20.010 | 19.320 | -0.680 | -3.40% | 19.280 | 20.010 | 10191 | 1998 | 3.06% |
| 2026-06-15 | 20.150 | 20.000 | 0.240 | 1.21% | 19.740 | 20.400 | 5163 | 1027 | 1.55% |
| 2026-06-12 | 19.640 | 19.760 | 0.120 | 0.61% | 19.600 | 20.330 | 6653 | 1326 | 1.99% |
| 2026-06-11 | 20.610 | 19.640 | -1.140 | -5.49% | 19.560 | 20.730 | 9965 | 1980 | 2.99% |
| 2026-06-10 | 21.550 | 20.780 | -1.010 | -4.64% | 20.650 | 22.190 | 10102 | 2145 | 3.03% |
| 2026-06-09 | 21.800 | 21.790 | -0.200 | -0.91% | 21.120 | 22.270 | 13297 | 2877 | 3.99% |
| 2026-06-08 | 20.560 | 21.990 | 1.030 | 4.91% | 20.560 | 23.090 | 20475 | 4539 | 6.14% |
| 2026-06-05 | 20.100 | 21.050 | 0.940 | 4.67% | 19.940 | 21.890 | 11614 | 2441 | 3.48% |
| 2026-06-04 | 20.600 | 20.110 | -0.510 | -2.47% | 19.880 | 20.630 | 4944 | 996 | 1.48% |
| 2026-06-03 | 20.980 | 20.620 | -0.450 | -2.14% | 20.450 | 21.270 | 4648 | 967 | 1.39% |
| 2026-06-02 | 20.780 | 21.070 | 0.290 | 1.40% | 20.400 | 21.330 | 5612 | 1174 | 1.68% |
| 2026-06-01 | 20.100 | 20.780 | 0.830 | 4.16% | 20.100 | 20.890 | 7092 | 1465 | 2.13% |
| 2026-05-29 | 20.680 | 19.950 | -0.590 | -2.87% | 19.870 | 20.680 | 4997 | 1008 | 1.50% |
| 2026-05-28 | 19.910 | 20.540 | 0.630 | 3.16% | 19.400 | 20.690 | 8139 | 1633 | 2.44% |
| 2026-05-27 | 20.660 | 19.910 | -0.790 | -3.82% | 19.220 | 20.960 | 7642 | 1534 | 2.29% |
| 2026-05-26 | 21.390 | 20.700 | -0.600 | -2.82% | 20.480 | 21.390 | 8849 | 1837 | 2.65% |
| 2026-05-25 | 22.080 | 21.300 | -0.780 | -3.53% | 21.130 | 22.190 | 10086 | 2158 | 3.02% |
| 2026-05-22 | 22.180 | 22.080 | 0.080 | 0.36% | 21.620 | 22.340 | 7616 | 1672 | 2.28% |
| 2026-05-21 | 22.750 | 22.000 | -0.640 | -2.83% | 22.000 | 23.000 | 7531 | 1698 | 2.26% |
| 2026-05-20 | 23.260 | 22.640 | -0.720 | -3.08% | 22.400 | 23.410 | 9941 | 2257 | 2.98% |
| 2026-05-19 | 22.800 | 23.360 | 0.400 | 1.74% | 22.800 | 24.090 | 10431 | 2458 | 3.13% |
| 2026-05-18 | 23.790 | 22.960 | -0.820 | -3.45% | 22.800 | 24.190 | 9441 | 2183 | 2.83% |
| 2026-05-15 | 23.150 | 23.780 | 0.630 | 2.72% | 23.050 | 24.310 | 12339 | 2939 | 3.70% |
| 2026-05-14 | 23.960 | 23.150 | -0.810 | -3.38% | 23.100 | 24.190 | 7842 | 1855 | 2.35% |
| 2026-05-13 | 23.820 | 23.960 | -0.020 | -0.08% | 23.510 | 24.380 | 5812 | 1391 | 1.74% |
| 2026-05-12 | 24.280 | 23.980 | -0.360 | -1.48% | 23.900 | 24.950 | 7438 | 1811 | 2.23% |
| 2026-05-11 | 24.490 | 24.340 | -0.220 | -0.90% | 24.100 | 24.620 | 10139 | 2458 | 3.04% |
| 2026-05-08 | 23.990 | 24.560 | 0.810 | 3.41% | 23.700 | 24.980 | 15545 | 3814 | 4.66% |
| 2026-05-07 | 23.500 | 23.750 | 0.420 | 1.80% | 23.330 | 24.270 | 9815 | 2342 | 2.94% |
| 2026-05-06 | 23.310 | 23.330 | 0.070 | 0.30% | 23.310 | 23.750 | 5570 | 1311 | 1.67% |
| 2026-04-30 | 23.340 | 23.260 | 0.160 | 0.69% | 23.110 | 23.690 | 7010 | 1638 | 2.10% |
| 2026-04-29 | 22.780 | 23.100 | 0.180 | 0.79% | 22.710 | 23.360 | 4692 | 1085 | 1.41% |
| 2026-04-28 | 23.350 | 22.920 | -0.480 | -2.05% | 22.000 | 23.590 | 5946 | 1379 | 1.78% |
| 2026-04-27 | 23.210 | 23.400 | 0.100 | 0.43% | 22.800 | 23.500 | 5546 | 1282 | 1.66% |
| 2026-04-24 | 23.510 | 23.300 | -0.230 | -0.98% | 23.260 | 23.840 | 5034 | 1181 | 1.51% |
| 2026-04-23 | 24.760 | 23.530 | -1.080 | -4.39% | 23.530 | 24.760 | 8331 | 1993 | 2.50% |
| 2026-04-22 | 24.380 | 24.610 | 0.230 | 0.94% | 24.200 | 24.970 | 7382 | 1819 | 2.21% |
| 2026-04-21 | 24.500 | 24.380 | -0.420 | -1.69% | 24.070 | 24.650 | 7536 | 1830 | 2.26% |
| 2026-04-20 | 24.440 | 24.800 | 0.160 | 0.65% | 24.170 | 25.190 | 12222 | 3034 | 3.66% |
| 2026-04-17 | 23.720 | 24.640 | 1.030 | 4.36% | 23.460 | 24.950 | 13313 | 3244 | 3.99% |
| 2026-04-16 | 23.490 | 23.610 | 0.130 | 0.55% | 23.330 | 23.680 | 3518 | 830 | 1.05% |
| 2026-04-15 | 23.500 | 23.480 | -0.010 | -0.04% | 23.320 | 23.850 | 4613 | 1086 | 1.38% |
| 2026-04-14 | 23.600 | 23.490 | -0.010 | -0.04% | 23.240 | 23.880 | 5264 | 1236 | 1.58% |
| 2026-04-13 | 23.810 | 23.500 | -0.460 | -1.92% | 23.410 | 23.880 | 3972 | 937 | 1.19% |
| 2026-04-10 | 23.720 | 23.960 | 0.410 | 1.74% | 23.600 | 24.270 | 5452 | 1308 | 1.63% |
| 2026-04-09 | 23.730 | 23.550 | -0.350 | -1.46% | 23.330 | 23.960 | 6424 | 1516 | 1.93% |
| 2026-04-08 | 23.040 | 23.900 | 1.190 | 5.24% | 23.040 | 23.960 | 9118 | 2147 | 2.73% |
| 2026-04-07 | 22.630 | 22.710 | 0.110 | 0.49% | 22.500 | 22.950 | 6347 | 1440 | 1.90% |
| 2026-04-03 | 23.620 | 22.600 | -0.810 | -3.46% | 22.570 | 23.620 | 5221 | 1196 | 1.57% |
| 2026-04-02 | 23.500 | 23.410 | -0.090 | -0.38% | 23.310 | 24.170 | 5652 | 1339 | 1.69% |
| 2026-04-01 | 23.740 | 23.500 | 0.250 | 1.08% | 23.300 | 23.840 | 4792 | 1126 | 1.44% |
| 2026-03-31 | 22.760 | 23.250 | 0.540 | 2.38% | 22.760 | 23.700 | 9846 | 2306 | 2.95% |
| 2026-03-30 | 22.850 | 22.710 | -0.580 | -2.49% | 22.360 | 23.350 | 3378 | 767 | 1.01% |
| 2026-03-27 | 23.200 | 23.290 | -0.060 | -0.26% | 22.890 | 23.450 | 3566 | 829 | 1.07% |
| 2026-03-26 | 23.540 | 23.350 | -0.080 | -0.34% | 23.260 | 24.010 | 5118 | 1209 | 1.53% |
| 2026-03-25 | 23.100 | 23.430 | 0.430 | 1.87% | 23.100 | 23.450 | 4782 | 1112 | 1.43% |
| 2026-03-24 | 22.690 | 23.000 | 0.670 | 3.00% | 22.580 | 23.250 | 6897 | 1578 | 2.07% |
| 2026-03-23 | 23.640 | 22.330 | -1.370 | -5.78% | 22.030 | 23.640 | 9001 | 2055 | 2.70% |
| 2026-03-20 | 24.350 | 23.700 | -0.520 | -2.15% | 23.700 | 24.860 | 6051 | 1467 | 1.81% |
| 2026-03-19 | 25.470 | 24.220 | -1.390 | -5.43% | 24.020 | 25.480 | 8071 | 1993 | 2.42% |
| 2026-03-18 | 25.510 | 25.610 | 0.010 | 0.04% | 25.330 | 25.740 | 3797 | 968 | 1.14% |
| 2026-03-17 | 25.990 | 25.600 | -0.320 | -1.23% | 25.520 | 26.150 | 4607 | 1188 | 1.38% |