当前时间：2026-07-10 13:58:51 星期五交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-09 | 21.88 | 22.58 | 0.78 | 3.58% | 20.84 | 22.88 | 500064 | 108878 | 12.25% |
| 2026-07-08 | 22.47 | 21.80 | -0.60 | -2.68% | 21.40 | 23.31 | 383535 | 85007 | 9.40% |
| 2026-07-07 | 22.50 | 22.40 | -0.42 | -1.84% | 21.95 | 23.80 | 495505 | 113089 | 12.14% |
| 2026-07-06 | 23.30 | 22.82 | -0.44 | -1.89% | 22.80 | 24.77 | 577693 | 136827 | 14.15% |
| 2026-07-03 | 24.20 | 23.26 | -0.70 | -2.92% | 23.03 | 24.86 | 566011 | 135368 | 13.87% |
| 2026-07-02 | 22.80 | 23.96 | 0.15 | 0.63% | 22.45 | 24.45 | 561532 | 133699 | 13.76% |
| 2026-07-01 | 24.80 | 23.81 | -0.72 | -2.94% | 23.30 | 25.99 | 775945 | 188018 | 19.01% |
| 2026-06-30 | 23.26 | 24.53 | 0.91 | 3.85% | 23.01 | 24.80 | 661624 | 159159 | 16.21% |
| 2026-06-29 | 23.20 | 23.62 | 0.74 | 3.23% | 22.12 | 24.09 | 621925 | 144623 | 15.24% |
| 2026-06-26 | 23.01 | 22.88 | -0.55 | -2.35% | 22.31 | 23.94 | 497948 | 114358 | 12.20% |
| 2026-06-25 | 23.21 | 23.43 | 0.23 | 0.99% | 22.88 | 24.15 | 624372 | 147115 | 15.30% |
| 2026-06-24 | 22.41 | 23.20 | 0.14 | 0.61% | 22.00 | 23.50 | 640687 | 145892 | 15.70% |
| 2026-06-23 | 23.28 | 23.06 | 0.45 | 1.99% | 22.50 | 23.82 | 950285 | 218962 | 23.28% |
| 2026-06-22 | 21.49 | 22.61 | 1.41 | 6.65% | 21.28 | 23.32 | 1009722 | 226935 | 24.74% |
| 2026-06-18 | 20.85 | 21.20 | 0.11 | 0.52% | 20.85 | 21.71 | 475174 | 100958 | 11.64% |
| 2026-06-17 | 20.50 | 21.09 | -0.08 | -0.38% | 20.50 | 21.23 | 375543 | 78765 | 9.20% |
| 2026-06-16 | 20.91 | 21.17 | 0.09 | 0.43% | 20.70 | 21.49 | 503654 | 106277 | 12.34% |
| 2026-06-15 | 21.20 | 21.08 | 0.14 | 0.67% | 20.16 | 21.20 | 517214 | 107755 | 12.67% |
| 2026-06-12 | 20.99 | 20.94 | 0.13 | 0.62% | 20.85 | 22.07 | 625353 | 133677 | 15.32% |
| 2026-06-11 | 20.01 | 20.81 | 0.21 | 1.02% | 19.88 | 21.22 | 617756 | 127009 | 15.14% |
| 2026-06-10 | 20.11 | 20.60 | 0.67 | 3.36% | 19.93 | 20.95 | 829131 | 170023 | 20.32% |
| 2026-06-09 | 18.91 | 19.93 | 1.61 | 8.79% | 18.78 | 20.10 | 640616 | 125030 | 15.70% |
| 2026-06-08 | 18.05 | 18.32 | -0.68 | -3.58% | 18.05 | 19.20 | 344643 | 64164 | 8.44% |
| 2026-06-05 | 19.81 | 19.00 | -0.81 | -4.09% | 18.81 | 20.00 | 473171 | 91762 | 11.59% |
| 2026-06-04 | 19.42 | 19.81 | -0.02 | -0.10% | 19.20 | 20.05 | 396398 | 78140 | 9.71% |
| 2026-06-03 | 19.64 | 19.83 | -0.09 | -0.45% | 19.42 | 20.99 | 542839 | 109620 | 13.30% |
| 2026-06-02 | 19.81 | 19.92 | 0.22 | 1.12% | 19.14 | 20.47 | 453554 | 89672 | 11.11% |
| 2026-06-01 | 21.05 | 19.70 | -1.13 | -5.42% | 19.62 | 21.12 | 499901 | 100590 | 12.25% |
| 2026-05-29 | 22.10 | 20.83 | -0.92 | -4.23% | 20.63 | 22.68 | 578159 | 123464 | 14.17% |
| 2026-05-28 | 20.71 | 21.75 | 0.72 | 3.42% | 20.57 | 22.17 | 660180 | 141721 | 16.18% |
| 2026-05-27 | 21.69 | 21.03 | -1.01 | -4.58% | 20.75 | 21.97 | 634134 | 134791 | 15.54% |
| 2026-05-26 | 23.99 | 22.04 | -2.06 | -8.55% | 21.71 | 24.03 | 883282 | 198935 | 21.64% |
| 2026-05-25 | 24.87 | 24.10 | -0.60 | -2.43% | 23.24 | 24.96 | 1052989 | 251602 | 25.80% |
| 2026-05-22 | 22.89 | 24.70 | 2.25 | 10.02% | 22.02 | 24.70 | 1323245 | 312161 | 32.42% |
| 2026-05-21 | 24.56 | 22.45 | -2.49 | -9.98% | 22.45 | 24.85 | 1567260 | 373034 | 38.40% |
| 2026-05-20 | 24.94 | 24.94 | 2.27 | 10.01% | 23.57 | 24.94 | 607628 | 150537 | 14.89% |
| 2026-05-19 | 20.75 | 22.67 | 2.06 | 10.00% | 20.65 | 22.67 | 757838 | 167648 | 18.57% |
| 2026-05-18 | 19.80 | 20.61 | 1.87 | 9.98% | 19.50 | 20.61 | 420961 | 85431 | 10.31% |
| 2026-05-15 | 19.17 | 18.74 | -0.44 | -2.29% | 18.58 | 19.56 | 419536 | 79537 | 10.28% |
| 2026-05-14 | 20.30 | 19.18 | -1.17 | -5.75% | 19.17 | 20.30 | 505218 | 99286 | 12.38% |
| 2026-05-13 | 19.29 | 20.35 | 0.96 | 4.95% | 19.19 | 20.57 | 687009 | 138593 | 16.83% |
| 2026-05-12 | 19.60 | 19.39 | -0.24 | -1.22% | 19.05 | 19.87 | 399022 | 77262 | 9.78% |
| 2026-05-11 | 19.70 | 19.63 | 0.10 | 0.51% | 19.28 | 19.79 | 515004 | 100569 | 12.62% |
| 2026-05-08 | 19.59 | 19.53 | -0.33 | -1.66% | 19.38 | 19.87 | 521486 | 102079 | 12.78% |
| 2026-05-07 | 19.08 | 19.86 | 0.83 | 4.36% | 19.03 | 20.12 | 840710 | 165547 | 20.60% |
| 2026-05-06 | 17.99 | 19.03 | 1.73 | 10.00% | 17.90 | 19.03 | 504728 | 93785 | 12.37% |
| 2026-04-30 | 17.31 | 17.30 | -0.11 | -0.63% | 16.91 | 17.57 | 393015 | 67588 | 9.63% |
| 2026-04-29 | 17.24 | 17.41 | -0.07 | -0.40% | 17.24 | 18.20 | 413029 | 72552 | 10.12% |
| 2026-04-28 | 18.04 | 17.48 | -0.82 | -4.48% | 17.34 | 18.19 | 462905 | 81607 | 11.34% |
| 2026-04-27 | 19.03 | 18.30 | -1.06 | -5.48% | 17.87 | 19.21 | 636268 | 116874 | 15.59% |
| 2026-04-24 | 18.80 | 19.36 | 0.41 | 2.16% | 18.07 | 20.33 | 905053 | 175315 | 22.18% |
| 2026-04-23 | 19.66 | 18.95 | -0.63 | -3.22% | 18.72 | 19.90 | 518736 | 99333 | 12.71% |
| 2026-04-22 | 19.15 | 19.58 | 0.25 | 1.29% | 18.85 | 19.86 | 652378 | 126420 | 15.98% |
| 2026-04-21 | 19.88 | 19.33 | -1.31 | -6.35% | 19.10 | 19.99 | 836928 | 162364 | 20.51% |
| 2026-04-20 | 20.99 | 20.64 | 0.38 | 1.88% | 20.32 | 21.26 | 1055868 | 219851 | 25.87% |
| 2026-04-17 | 19.70 | 20.26 | 0.68 | 3.47% | 19.59 | 21.01 | 1097129 | 223472 | 26.88% |
| 2026-04-16 | 19.21 | 19.58 | 0.45 | 2.35% | 19.06 | 19.89 | 714978 | 139655 | 17.52% |
| 2026-04-15 | 19.30 | 19.13 | -0.55 | -2.79% | 18.80 | 20.00 | 1004915 | 194528 | 26.00% |
| 2026-04-14 | 19.42 | 19.68 | 0.65 | 3.42% | 18.89 | 19.76 | 981757 | 191249 | 25.40% |
| 2026-04-13 | 18.79 | 19.03 | -0.09 | -0.47% | 18.79 | 19.76 | 755393 | 144920 | 19.54% |
| 2026-04-10 | 19.28 | 19.12 | -0.10 | -0.52% | 18.98 | 20.10 | 1025755 | 199873 | 26.54% |
| 2026-04-09 | 18.74 | 19.22 | 0.08 | 0.42% | 18.74 | 19.66 | 962877 | 185692 | 24.91% |
| 2026-04-08 | 18.90 | 19.14 | 0.81 | 4.42% | 18.56 | 19.40 | 898550 | 170971 | 23.25% |
| 2026-04-07 | 17.74 | 18.33 | 0.62 | 3.50% | 17.74 | 19.40 | 881934 | 161696 | 22.82% |
| 2026-04-03 | 17.33 | 17.71 | 0.58 | 3.39% | 16.95 | 18.58 | 832097 | 148428 | 21.53% |
| 2026-04-02 | 17.73 | 17.13 | -0.90 | -4.99% | 17.00 | 17.80 | 487947 | 84625 | 12.62% |
| 2026-04-01 | 17.76 | 18.03 | 0.93 | 5.44% | 17.52 | 18.25 | 677288 | 121442 | 17.52% |