当前时间：2026-07-02 09:40:31 星期四交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-01 | 18.18 | 19.01 | 0.96 | 5.32% | 18.10 | 19.36 | 121681 | 22937 | 2.12% |
| 2026-06-30 | 17.92 | 18.05 | 0.13 | 0.73% | 17.65 | 18.24 | 68038 | 12218 | 1.18% |
| 2026-06-29 | 18.04 | 17.92 | -0.13 | -0.72% | 17.50 | 18.04 | 68529 | 12184 | 1.19% |
| 2026-06-26 | 18.33 | 18.05 | -0.37 | -2.01% | 17.89 | 18.39 | 77374 | 14018 | 1.35% |
| 2026-06-25 | 18.74 | 18.42 | -0.31 | -1.66% | 18.32 | 18.87 | 74557 | 13812 | 1.30% |
| 2026-06-24 | 18.63 | 18.73 | 0.06 | 0.32% | 18.30 | 18.96 | 88723 | 16493 | 1.54% |
| 2026-06-23 | 19.04 | 18.67 | -0.45 | -2.35% | 18.60 | 19.47 | 87612 | 16573 | 1.52% |
| 2026-06-22 | 19.50 | 19.12 | -0.44 | -2.25% | 18.56 | 19.67 | 131092 | 24852 | 2.28% |
| 2026-06-18 | 18.45 | 19.56 | 1.08 | 5.84% | 18.36 | 20.00 | 173670 | 33824 | 3.02% |
| 2026-06-17 | 18.15 | 18.48 | 0.35 | 1.93% | 18.05 | 18.63 | 72955 | 13396 | 1.27% |
| 2026-06-16 | 18.05 | 18.13 | 0.03 | 0.17% | 17.93 | 18.36 | 75434 | 13676 | 1.31% |
| 2026-06-15 | 17.56 | 18.10 | 0.66 | 3.78% | 17.56 | 18.13 | 108378 | 19394 | 1.88% |
| 2026-06-12 | 17.39 | 17.44 | 0.22 | 1.28% | 17.33 | 17.66 | 78016 | 13629 | 1.36% |
| 2026-06-11 | 17.44 | 17.22 | -0.35 | -1.99% | 17.11 | 17.60 | 67156 | 11611 | 1.17% |
| 2026-06-10 | 17.88 | 17.57 | -0.49 | -2.71% | 17.34 | 17.93 | 89150 | 15673 | 1.55% |
| 2026-06-09 | 18.26 | 18.06 | 0.00 | 0.00% | 17.83 | 18.26 | 70657 | 12734 | 1.23% |
| 2026-06-08 | 18.61 | 18.06 | -0.98 | -5.15% | 17.85 | 18.85 | 119208 | 21770 | 2.07% |
| 2026-06-05 | 19.73 | 19.04 | -0.72 | -3.64% | 18.66 | 19.73 | 155011 | 29618 | 2.69% |
| 2026-06-04 | 20.60 | 19.76 | -1.04 | -5.00% | 19.66 | 20.74 | 133564 | 26866 | 2.32% |
| 2026-06-03 | 20.52 | 20.80 | 0.28 | 1.36% | 20.30 | 21.29 | 111962 | 23276 | 1.95% |
| 2026-06-02 | 20.70 | 20.52 | -0.15 | -0.73% | 20.36 | 20.96 | 69080 | 14249 | 1.20% |
| 2026-06-01 | 20.51 | 20.86 | -0.06 | -0.29% | 20.38 | 21.22 | 100105 | 20892 | 1.74% |
| 2026-05-29 | 22.51 | 20.92 | -0.64 | -2.97% | 20.71 | 22.58 | 215578 | 46693 | 3.75% |
| 2026-05-28 | 21.67 | 21.56 | -0.17 | -0.78% | 20.98 | 21.89 | 124034 | 26535 | 2.16% |
| 2026-05-27 | 22.06 | 21.73 | -0.44 | -1.98% | 21.68 | 22.33 | 104353 | 22934 | 1.81% |
| 2026-05-26 | 22.33 | 22.17 | -0.19 | -0.85% | 21.50 | 22.46 | 135151 | 29612 | 2.35% |
| 2026-05-25 | 22.10 | 22.36 | 0.31 | 1.41% | 21.45 | 22.50 | 133195 | 29362 | 2.32% |
| 2026-05-22 | 21.63 | 22.05 | 0.58 | 2.70% | 21.41 | 22.08 | 107798 | 23480 | 1.87% |
| 2026-05-21 | 22.04 | 21.47 | -0.46 | -2.10% | 21.44 | 22.60 | 163529 | 36263 | 2.84% |
| 2026-05-20 | 22.30 | 21.93 | -0.51 | -2.27% | 21.86 | 22.34 | 95864 | 21097 | 1.67% |
| 2026-05-19 | 22.15 | 22.44 | 0.32 | 1.45% | 21.46 | 22.53 | 151696 | 33499 | 2.64% |
| 2026-05-18 | 21.63 | 22.12 | 0.25 | 1.14% | 21.34 | 22.15 | 116625 | 25571 | 2.03% |
| 2026-05-15 | 22.49 | 21.87 | -0.48 | -2.15% | 21.62 | 22.65 | 145702 | 32048 | 2.53% |
| 2026-05-14 | 22.64 | 22.35 | 0.11 | 0.49% | 22.30 | 23.19 | 207407 | 46990 | 3.61% |
| 2026-05-13 | 21.81 | 22.24 | 0.34 | 1.55% | 21.46 | 22.36 | 139227 | 30546 | 2.42% |
| 2026-05-12 | 22.50 | 21.90 | -0.53 | -2.36% | 21.80 | 22.55 | 134631 | 29573 | 2.34% |
| 2026-05-11 | 22.60 | 22.43 | 0.13 | 0.58% | 22.13 | 22.85 | 206800 | 46521 | 3.60% |
| 2026-05-08 | 22.28 | 22.30 | -0.35 | -1.55% | 21.94 | 22.45 | 198223 | 43890 | 3.45% |
| 2026-05-07 | 21.53 | 22.65 | 1.23 | 5.74% | 21.51 | 22.88 | 247532 | 55160 | 4.30% |
| 2026-05-06 | 21.37 | 21.42 | 0.05 | 0.23% | 21.31 | 21.60 | 125290 | 26845 | 2.18% |
| 2026-04-30 | 21.51 | 21.37 | -0.14 | -0.65% | 21.31 | 21.62 | 66532 | 14258 | 1.16% |
| 2026-04-29 | 21.39 | 21.51 | 0.01 | 0.05% | 21.35 | 21.67 | 69148 | 14879 | 1.20% |
| 2026-04-28 | 22.25 | 21.50 | -0.54 | -2.45% | 21.39 | 22.25 | 108182 | 23589 | 1.88% |
| 2026-04-27 | 21.90 | 22.04 | 0.28 | 1.29% | 21.76 | 22.25 | 107365 | 23569 | 1.87% |
| 2026-04-24 | 21.99 | 21.76 | 0.06 | 0.28% | 21.59 | 22.57 | 107793 | 23575 | 1.87% |
| 2026-04-23 | 22.22 | 21.70 | -0.55 | -2.47% | 21.65 | 22.38 | 130541 | 28574 | 2.27% |
| 2026-04-22 | 22.38 | 22.25 | -0.13 | -0.58% | 22.15 | 22.73 | 142637 | 31842 | 2.48% |
| 2026-04-21 | 22.48 | 22.38 | -0.19 | -0.84% | 21.94 | 22.62 | 110630 | 24600 | 1.92% |
| 2026-04-20 | 22.50 | 22.57 | 0.42 | 1.90% | 21.95 | 22.65 | 190520 | 42600 | 3.31% |
| 2026-04-17 | 21.23 | 22.15 | 0.79 | 3.70% | 21.12 | 22.75 | 194078 | 42836 | 3.37% |
| 2026-04-16 | 21.30 | 21.36 | 0.18 | 0.85% | 21.10 | 21.42 | 58867 | 12522 | 1.02% |
| 2026-04-15 | 20.95 | 21.18 | 0.39 | 1.88% | 20.90 | 21.64 | 93179 | 19849 | 1.62% |
| 2026-04-14 | 20.70 | 20.79 | 0.29 | 1.41% | 20.47 | 20.79 | 56899 | 11721 | 0.99% |
| 2026-04-13 | 20.52 | 20.50 | -0.11 | -0.53% | 20.39 | 20.56 | 38236 | 7833 | 0.66% |
| 2026-04-10 | 20.60 | 20.61 | 0.19 | 0.93% | 20.54 | 20.89 | 47221 | 9781 | 0.82% |
| 2026-04-09 | 20.50 | 20.42 | -0.26 | -1.26% | 20.36 | 20.58 | 44755 | 9147 | 0.78% |
| 2026-04-08 | 20.25 | 20.68 | 0.86 | 4.34% | 20.21 | 20.73 | 70106 | 14369 | 1.22% |
| 2026-04-07 | 20.08 | 19.82 | -0.21 | -1.05% | 19.76 | 20.10 | 43808 | 8720 | 0.76% |
| 2026-04-03 | 20.07 | 20.03 | -0.08 | -0.40% | 19.90 | 20.22 | 35764 | 7167 | 0.62% |
| 2026-04-02 | 20.42 | 20.11 | -0.40 | -1.95% | 19.97 | 20.53 | 43731 | 8821 | 0.76% |
| 2026-04-01 | 20.59 | 20.51 | 0.28 | 1.38% | 20.40 | 20.68 | 64519 | 13246 | 1.12% |
| 2026-03-31 | 20.37 | 20.23 | -0.06 | -0.30% | 20.21 | 20.75 | 58568 | 11963 | 1.02% |
| 2026-03-30 | 20.14 | 20.29 | -0.11 | -0.54% | 20.12 | 20.57 | 76823 | 15611 | 1.34% |
| 2026-03-27 | 20.39 | 20.40 | 0.30 | 1.49% | 20.17 | 20.54 | 57629 | 11747 | 1.00% |
| 2026-03-26 | 20.44 | 20.10 | -0.31 | -1.52% | 19.96 | 20.52 | 54363 | 10974 | 0.95% |
| 2026-03-25 | 20.43 | 20.41 | 0.18 | 0.89% | 20.33 | 20.67 | 49868 | 10215 | 0.87% |
| 2026-03-24 | 20.18 | 20.23 | 0.33 | 1.66% | 19.79 | 20.28 | 67044 | 13422 | 1.17% |