当前时间：2026-07-18 07:56:05 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 23.61 | 21.97 | -2.11 | -8.76% | 21.70 | 24.00 | 60693 | 13815 | 7.50% |
| 2026-07-16 | 24.88 | 24.08 | -0.90 | -3.60% | 23.90 | 24.96 | 53966 | 13143 | 6.67% |
| 2026-07-15 | 24.95 | 24.98 | -0.99 | -3.81% | 24.86 | 26.15 | 86352 | 21938 | 10.67% |
| 2026-07-14 | 23.54 | 25.97 | 2.14 | 8.98% | 23.54 | 26.14 | 123181 | 30830 | 15.22% |
| 2026-07-13 | 21.68 | 23.83 | 2.17 | 10.02% | 21.68 | 23.83 | 86001 | 20267 | 10.62% |
| 2026-07-10 | 21.74 | 21.66 | -0.09 | -0.41% | 21.50 | 22.22 | 21000 | 4581 | 2.59% |
| 2026-07-09 | 21.52 | 21.75 | 0.14 | 0.65% | 21.01 | 21.98 | 23342 | 5015 | 2.88% |
| 2026-07-08 | 22.80 | 21.61 | -1.18 | -5.18% | 21.30 | 22.89 | 27130 | 5981 | 3.35% |
| 2026-07-07 | 23.85 | 22.79 | -0.71 | -3.02% | 22.67 | 24.00 | 25467 | 5912 | 3.15% |
| 2026-07-06 | 23.66 | 23.50 | 0.10 | 0.43% | 22.66 | 25.02 | 44097 | 10385 | 5.45% |
| 2026-07-03 | 22.62 | 23.40 | 0.96 | 4.28% | 22.40 | 23.60 | 59989 | 13814 | 7.41% |
| 2026-07-02 | 20.20 | 22.44 | 2.04 | 10.00% | 20.20 | 22.44 | 14171 | 3099 | 1.75% |
| 2026-07-01 | 20.55 | 20.40 | -0.15 | -0.73% | 19.92 | 20.75 | 25726 | 5233 | 3.18% |
| 2026-06-30 | 20.70 | 20.55 | -0.07 | -0.34% | 20.18 | 20.90 | 23332 | 4763 | 2.88% |
| 2026-06-29 | 21.89 | 20.62 | -1.03 | -4.76% | 20.55 | 21.89 | 31230 | 6508 | 3.86% |
| 2026-06-26 | 22.83 | 21.65 | -0.94 | -4.16% | 21.64 | 22.85 | 24348 | 5349 | 3.01% |
| 2026-06-25 | 22.83 | 22.59 | -0.22 | -0.96% | 21.94 | 23.16 | 33167 | 7474 | 4.10% |
| 2026-06-24 | 23.33 | 22.81 | -0.54 | -2.31% | 22.46 | 23.41 | 25950 | 5940 | 3.21% |
| 2026-06-23 | 22.98 | 23.35 | 0.32 | 1.39% | 22.83 | 24.01 | 32109 | 7542 | 3.97% |
| 2026-06-22 | 22.95 | 23.03 | 0.12 | 0.52% | 21.87 | 23.25 | 25123 | 5668 | 3.10% |
| 2026-06-18 | 22.80 | 22.91 | -0.01 | -0.04% | 22.01 | 23.13 | 34173 | 7700 | 4.22% |
| 2026-06-17 | 23.50 | 22.92 | -0.86 | -3.62% | 22.66 | 24.13 | 39075 | 9070 | 4.83% |
| 2026-06-16 | 24.31 | 23.78 | -0.37 | -1.53% | 23.48 | 24.31 | 32691 | 7804 | 4.04% |
| 2026-06-15 | 23.98 | 24.15 | 0.17 | 0.71% | 23.60 | 25.25 | 43779 | 10712 | 5.41% |
| 2026-06-12 | 23.68 | 23.98 | 0.63 | 2.70% | 23.06 | 24.05 | 48857 | 11508 | 6.03% |
| 2026-06-11 | 23.33 | 23.35 | -0.07 | -0.30% | 22.40 | 23.59 | 81354 | 18720 | 10.05% |
| 2026-06-10 | 21.09 | 23.42 | 2.13 | 10.00% | 21.09 | 23.42 | 42866 | 9672 | 5.29% |
| 2026-06-09 | 21.27 | 21.29 | 0.29 | 1.38% | 20.80 | 21.80 | 35820 | 7597 | 4.42% |
| 2026-06-08 | 21.80 | 21.00 | -0.81 | -3.71% | 20.84 | 22.49 | 76093 | 16381 | 9.40% |
| 2026-06-05 | 20.26 | 21.81 | 1.39 | 6.81% | 19.35 | 22.46 | 89586 | 19152 | 11.07% |
| 2026-06-04 | 21.12 | 20.42 | -0.90 | -4.22% | 20.05 | 21.44 | 47961 | 9884 | 5.92% |
| 2026-06-03 | 23.90 | 21.47 | -2.38 | -9.98% | 21.47 | 23.93 | 69568 | 15498 | 8.59% |
| 2026-06-02 | 25.53 | 23.85 | -1.89 | -7.34% | 23.42 | 25.98 | 80956 | 19683 | 10.00% |
| 2026-06-01 | 23.40 | 25.74 | 2.34 | 10.00% | 22.98 | 25.74 | 61333 | 15378 | 7.58% |
| 2026-05-29 | 24.45 | 23.40 | -0.92 | -3.78% | 23.16 | 24.55 | 40745 | 9701 | 5.03% |
| 2026-05-28 | 25.43 | 24.32 | -1.01 | -3.99% | 23.98 | 25.43 | 43738 | 10682 | 5.40% |
| 2026-05-27 | 25.90 | 25.33 | -0.41 | -1.59% | 25.20 | 25.90 | 25387 | 6489 | 3.14% |
| 2026-05-26 | 26.17 | 25.74 | -0.36 | -1.38% | 25.23 | 26.39 | 29085 | 7468 | 3.59% |
| 2026-05-25 | 26.55 | 26.10 | -0.42 | -1.58% | 25.65 | 27.01 | 33269 | 8729 | 4.11% |
| 2026-05-22 | 25.84 | 26.52 | 0.93 | 3.63% | 25.70 | 27.30 | 39232 | 10468 | 4.85% |
| 2026-05-21 | 26.11 | 25.59 | -0.61 | -2.33% | 25.39 | 26.64 | 36870 | 9619 | 4.55% |
| 2026-05-20 | 26.20 | 26.20 | 0.00 | 0.00% | 26.00 | 26.70 | 27483 | 7212 | 3.39% |
| 2026-05-19 | 25.67 | 26.20 | 0.53 | 2.06% | 25.55 | 26.80 | 29368 | 7656 | 3.63% |
| 2026-05-18 | 25.41 | 25.67 | 0.37 | 1.46% | 24.78 | 25.75 | 30656 | 7743 | 3.79% |
| 2026-05-15 | 24.53 | 25.30 | 0.78 | 3.18% | 24.32 | 25.40 | 37036 | 9234 | 4.57% |
| 2026-05-14 | 25.13 | 24.52 | -0.62 | -2.47% | 24.18 | 25.13 | 45895 | 11293 | 5.67% |
| 2026-05-13 | 23.81 | 25.14 | 1.17 | 4.88% | 23.55 | 25.23 | 62217 | 15416 | 7.69% |
| 2026-05-12 | 23.75 | 23.97 | 0.22 | 0.93% | 23.56 | 24.60 | 63308 | 15239 | 7.82% |
| 2026-05-11 | 22.82 | 23.75 | 0.88 | 3.85% | 22.74 | 23.88 | 55790 | 13052 | 6.89% |
| 2026-05-08 | 22.40 | 22.87 | 0.49 | 2.19% | 22.30 | 23.18 | 31363 | 7151 | 3.87% |
| 2026-05-07 | 22.13 | 22.38 | 0.21 | 0.95% | 22.05 | 22.74 | 28739 | 6460 | 3.55% |
| 2026-05-06 | 22.16 | 22.17 | 0.01 | 0.05% | 21.80 | 22.45 | 29197 | 6453 | 3.61% |
| 2026-04-30 | 21.98 | 22.16 | 0.35 | 1.60% | 21.80 | 22.50 | 28752 | 6379 | 3.55% |
| 2026-04-29 | 21.39 | 21.81 | 0.46 | 2.15% | 21.39 | 21.98 | 27440 | 5987 | 3.39% |
| 2026-04-28 | 21.51 | 21.35 | -0.18 | -0.84% | 21.06 | 21.94 | 41399 | 8833 | 5.11% |
| 2026-04-27 | 21.77 | 21.53 | -0.37 | -1.69% | 20.88 | 22.42 | 79793 | 17172 | 10.05% |
| 2026-04-24 | 20.32 | 21.90 | 1.60 | 7.88% | 20.01 | 22.31 | 61227 | 13167 | 7.71% |
| 2026-04-23 | 20.48 | 20.30 | -0.14 | -0.68% | 20.19 | 20.74 | 14358 | 2940 | 1.81% |
| 2026-04-22 | 20.84 | 20.44 | -0.45 | -2.15% | 20.40 | 20.92 | 15900 | 3280 | 2.00% |
| 2026-04-21 | 20.44 | 20.89 | 0.46 | 2.25% | 20.40 | 21.10 | 19792 | 4114 | 2.49% |
| 2026-04-20 | 20.22 | 20.43 | 0.19 | 0.94% | 20.00 | 20.50 | 12320 | 2501 | 1.55% |
| 2026-04-17 | 20.44 | 20.24 | -0.20 | -0.98% | 20.02 | 20.48 | 12587 | 2546 | 1.59% |
| 2026-04-16 | 20.18 | 20.44 | 0.27 | 1.34% | 20.03 | 20.50 | 13205 | 2675 | 1.66% |
| 2026-04-15 | 20.34 | 20.17 | -0.14 | -0.69% | 20.10 | 20.49 | 11192 | 2272 | 1.41% |
| 2026-04-14 | 20.31 | 20.31 | -0.01 | -0.05% | 19.85 | 20.50 | 11894 | 2398 | 1.50% |
| 2026-04-13 | 20.50 | 20.32 | -0.07 | -0.34% | 20.07 | 20.50 | 10241 | 2073 | 1.29% |
| 2026-04-10 | 20.30 | 20.39 | 0.26 | 1.29% | 20.05 | 20.68 | 19324 | 3946 | 2.43% |
| 2026-04-09 | 20.60 | 20.13 | -0.66 | -3.17% | 20.00 | 20.75 | 12900 | 2611 | 1.62% |