当前时间：2026-07-11 07:48:13 星期六休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-10 | 18.70 | 19.08 | 0.23 | 1.22% | 18.55 | 19.53 | 26834 | 5129 | 2.55% |
| 2026-07-09 | 19.20 | 18.85 | -0.35 | -1.82% | 18.46 | 19.26 | 33876 | 6374 | 3.22% |
| 2026-07-08 | 20.80 | 19.20 | -1.60 | -7.69% | 19.14 | 21.05 | 69348 | 13793 | 6.60% |
| 2026-07-07 | 20.29 | 20.80 | 0.20 | 0.97% | 19.61 | 21.08 | 53434 | 10884 | 5.08% |
| 2026-07-06 | 20.21 | 20.60 | 0.40 | 1.98% | 20.01 | 21.00 | 40112 | 8213 | 3.82% |
| 2026-07-03 | 20.10 | 20.20 | 0.23 | 1.15% | 19.78 | 20.38 | 34721 | 6981 | 3.30% |
| 2026-07-02 | 19.60 | 19.97 | 0.20 | 1.01% | 19.51 | 20.72 | 29866 | 6025 | 2.84% |
| 2026-07-01 | 19.44 | 19.77 | 0.33 | 1.70% | 19.20 | 19.95 | 33353 | 6545 | 3.17% |
| 2026-06-30 | 19.84 | 19.44 | -0.30 | -1.52% | 19.36 | 20.09 | 23046 | 4523 | 2.19% |
| 2026-06-29 | 19.90 | 19.74 | -0.14 | -0.70% | 19.00 | 20.10 | 26347 | 5189 | 2.51% |
| 2026-06-26 | 20.40 | 19.88 | -0.71 | -3.45% | 19.79 | 20.57 | 28228 | 5654 | 2.69% |
| 2026-06-25 | 20.98 | 20.59 | -0.47 | -2.23% | 20.41 | 21.11 | 27372 | 5662 | 2.60% |
| 2026-06-24 | 22.00 | 21.06 | -0.73 | -3.35% | 20.90 | 22.00 | 32193 | 6824 | 3.06% |
| 2026-06-23 | 21.80 | 21.79 | -0.01 | -0.05% | 21.35 | 22.15 | 42744 | 9338 | 4.07% |
| 2026-06-22 | 21.83 | 21.80 | -0.02 | -0.09% | 21.16 | 23.29 | 59400 | 13119 | 5.65% |
| 2026-06-18 | 21.58 | 21.82 | 0.02 | 0.09% | 21.36 | 22.05 | 26076 | 5662 | 2.48% |
| 2026-06-17 | 21.78 | 21.80 | -0.19 | -0.86% | 21.55 | 22.21 | 24190 | 5268 | 2.30% |
| 2026-06-16 | 22.01 | 21.99 | 0.00 | 0.00% | 21.20 | 22.27 | 30688 | 6686 | 2.92% |
| 2026-06-15 | 22.71 | 21.99 | -0.67 | -2.96% | 21.96 | 22.89 | 39334 | 8753 | 3.74% |
| 2026-06-12 | 22.89 | 22.66 | -0.09 | -0.40% | 22.34 | 22.99 | 18960 | 4307 | 1.80% |
| 2026-06-11 | 23.45 | 23.10 | -0.40 | -1.70% | 22.50 | 23.45 | 22370 | 5128 | 2.13% |
| 2026-06-10 | 23.00 | 23.50 | 0.36 | 1.56% | 22.60 | 23.70 | 25909 | 5997 | 2.46% |
| 2026-06-09 | 23.35 | 23.14 | 0.04 | 0.17% | 22.90 | 23.82 | 33541 | 7797 | 3.19% |
| 2026-06-08 | 24.01 | 23.10 | -1.33 | -5.44% | 22.86 | 24.32 | 39127 | 9229 | 3.72% |
| 2026-06-05 | 24.74 | 24.43 | -0.42 | -1.69% | 23.74 | 25.00 | 31260 | 7607 | 2.97% |
| 2026-06-04 | 25.38 | 24.85 | -0.53 | -2.09% | 24.62 | 25.64 | 17385 | 4330 | 1.65% |
| 2026-06-03 | 25.60 | 25.38 | -0.30 | -1.17% | 25.19 | 25.90 | 22777 | 5785 | 2.17% |
| 2026-06-02 | 26.58 | 25.68 | -0.83 | -3.13% | 25.30 | 26.75 | 30883 | 7936 | 2.94% |
| 2026-06-01 | 25.51 | 26.51 | 1.01 | 3.96% | 25.01 | 27.10 | 53315 | 14086 | 5.07% |
| 2026-05-29 | 25.85 | 25.50 | -0.09 | -0.35% | 25.31 | 27.09 | 55774 | 14455 | 5.31% |
| 2026-05-28 | 24.49 | 25.59 | 1.09 | 4.45% | 24.24 | 26.65 | 68365 | 17532 | 6.50% |
| 2026-05-27 | 27.02 | 24.50 | -2.49 | -9.23% | 24.37 | 27.13 | 68977 | 17309 | 6.56% |
| 2026-05-26 | 28.36 | 26.99 | -1.65 | -5.76% | 26.83 | 28.86 | 48295 | 13286 | 4.59% |
| 2026-05-25 | 29.55 | 28.64 | -1.56 | -5.17% | 28.18 | 30.05 | 65382 | 18866 | 6.22% |
| 2026-05-22 | 30.69 | 30.20 | -1.55 | -4.88% | 29.00 | 31.00 | 106901 | 31784 | 10.17% |
| 2026-05-21 | 30.18 | 31.75 | 1.49 | 4.92% | 29.52 | 33.29 | 79258 | 24705 | 7.54% |
| 2026-05-20 | 30.10 | 30.26 | 0.56 | 1.89% | 29.28 | 30.51 | 38599 | 11562 | 3.67% |
| 2026-05-19 | 30.35 | 29.70 | -0.50 | -1.66% | 29.22 | 30.47 | 26357 | 7826 | 2.51% |
| 2026-05-18 | 30.11 | 30.20 | -0.27 | -0.89% | 29.80 | 30.65 | 26475 | 8000 | 2.52% |
| 2026-05-15 | 30.81 | 30.47 | -0.43 | -1.39% | 29.83 | 30.90 | 40775 | 12350 | 3.88% |
| 2026-05-14 | 31.00 | 30.90 | 0.18 | 0.59% | 30.06 | 32.00 | 47710 | 14889 | 4.54% |
| 2026-05-13 | 32.09 | 30.72 | -1.37 | -4.27% | 30.50 | 32.28 | 39502 | 12254 | 3.76% |
| 2026-05-12 | 33.73 | 32.09 | -1.30 | -3.89% | 31.77 | 33.81 | 51876 | 16831 | 4.93% |
| 2026-05-11 | 31.80 | 33.39 | 1.66 | 5.23% | 31.80 | 34.30 | 67702 | 22548 | 6.44% |
| 2026-05-08 | 30.77 | 31.73 | 0.96 | 3.12% | 30.20 | 32.29 | 55327 | 17469 | 5.26% |
| 2026-05-07 | 29.49 | 30.77 | 1.28 | 4.34% | 29.28 | 31.64 | 60269 | 18354 | 5.73% |
| 2026-05-06 | 30.25 | 29.49 | -0.81 | -2.67% | 29.22 | 31.17 | 54706 | 16330 | 5.20% |
| 2026-04-30 | 29.54 | 30.30 | 0.76 | 2.57% | 29.21 | 31.18 | 40252 | 12211 | 3.83% |
| 2026-04-29 | 28.62 | 29.54 | 0.95 | 3.32% | 28.36 | 30.31 | 49597 | 14681 | 4.72% |
| 2026-04-28 | 30.26 | 28.59 | -1.76 | -5.80% | 28.36 | 30.62 | 62834 | 18302 | 5.98% |
| 2026-04-27 | 30.84 | 30.35 | -0.68 | -2.19% | 29.75 | 31.34 | 56176 | 17032 | 5.34% |
| 2026-04-24 | 31.00 | 31.03 | -0.03 | -0.10% | 29.91 | 31.36 | 65912 | 20214 | 6.27% |
| 2026-04-23 | 32.10 | 31.06 | -1.14 | -3.54% | 31.02 | 32.45 | 72948 | 23135 | 6.94% |
| 2026-04-22 | 30.92 | 32.20 | 1.02 | 3.27% | 30.57 | 32.70 | 115688 | 36776 | 11.01% |
| 2026-04-21 | 33.32 | 31.18 | -0.56 | -1.76% | 30.92 | 33.32 | 193571 | 61804 | 18.41% |
| 2026-04-20 | 29.58 | 31.74 | 2.89 | 10.02% | 29.43 | 31.74 | 51889 | 16193 | 4.94% |
| 2026-04-17 | 27.80 | 28.85 | 0.99 | 3.55% | 27.26 | 28.90 | 63092 | 17705 | 6.00% |
| 2026-04-16 | 26.36 | 27.86 | 1.52 | 5.77% | 26.11 | 28.18 | 68901 | 18977 | 6.56% |
| 2026-04-15 | 26.14 | 26.34 | 0.10 | 0.38% | 26.01 | 26.84 | 41177 | 10863 | 3.92% |
| 2026-04-14 | 25.96 | 26.24 | 0.44 | 1.71% | 25.61 | 26.38 | 38999 | 10163 | 3.71% |
| 2026-04-13 | 25.23 | 25.80 | 0.72 | 2.87% | 25.01 | 25.88 | 50055 | 12811 | 4.76% |
| 2026-04-10 | 25.02 | 25.08 | 0.06 | 0.24% | 24.58 | 25.46 | 34289 | 8579 | 3.26% |
| 2026-04-09 | 24.59 | 25.02 | 0.23 | 0.93% | 24.46 | 25.58 | 65656 | 16507 | 6.25% |
| 2026-04-08 | 24.20 | 24.79 | 0.79 | 3.29% | 24.20 | 24.89 | 50750 | 12497 | 4.83% |
| 2026-04-07 | 24.19 | 24.00 | -0.09 | -0.37% | 23.40 | 24.30 | 30944 | 7418 | 2.94% |
| 2026-04-03 | 24.47 | 24.09 | -0.33 | -1.35% | 23.38 | 24.49 | 43287 | 10376 | 4.12% |
| 2026-04-02 | 24.75 | 24.42 | 0.02 | 0.08% | 24.00 | 24.86 | 43986 | 10714 | 4.19% |