当前时间：2026-07-12 15:39:01 星期日休市中
| 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 | 17.79 | 18.20 | 0.42 | 2.36% | 17.53 | 19.10 | 400978 | 73877 | 7.88% |
| 2026-07-09 | 17.61 | 17.78 | 0.15 | 0.85% | 17.22 | 17.95 | 304640 | 53780 | 5.98% |
| 2026-07-08 | 16.89 | 17.63 | 0.83 | 4.94% | 16.87 | 18.31 | 458315 | 81408 | 9.00% |
| 2026-07-07 | 17.27 | 16.80 | -0.48 | -2.78% | 16.67 | 17.69 | 187993 | 32253 | 3.69% |
| 2026-07-06 | 17.74 | 17.28 | -0.45 | -2.54% | 17.20 | 17.94 | 190480 | 33413 | 3.74% |
| 2026-07-03 | 18.01 | 17.73 | -0.34 | -1.88% | 17.71 | 18.20 | 198258 | 35532 | 3.89% |
| 2026-07-02 | 18.43 | 18.07 | -0.47 | -2.54% | 17.98 | 18.81 | 244924 | 45106 | 4.81% |
| 2026-07-01 | 18.21 | 18.54 | 0.33 | 1.81% | 17.87 | 19.15 | 314214 | 57958 | 6.17% |
| 2026-06-30 | 17.76 | 18.21 | 0.46 | 2.59% | 17.56 | 18.40 | 196063 | 35455 | 3.85% |
| 2026-06-29 | 17.95 | 17.75 | -0.17 | -0.95% | 17.62 | 18.22 | 228834 | 40917 | 4.50% |
| 2026-06-26 | 18.75 | 17.92 | -1.08 | -5.68% | 17.86 | 18.75 | 301919 | 54946 | 5.93% |
| 2026-06-25 | 19.43 | 19.00 | -0.51 | -2.61% | 18.94 | 19.68 | 240176 | 46154 | 4.72% |
| 2026-06-24 | 19.47 | 19.51 | 0.01 | 0.05% | 19.15 | 19.60 | 193696 | 37554 | 3.81% |
| 2026-06-23 | 20.63 | 19.50 | -1.33 | -6.39% | 19.43 | 20.68 | 319890 | 63998 | 6.28% |
| 2026-06-22 | 20.03 | 20.83 | 0.65 | 3.22% | 20.00 | 20.84 | 354947 | 72661 | 6.97% |
| 2026-06-18 | 19.88 | 20.18 | 0.28 | 1.41% | 19.64 | 20.48 | 261652 | 52858 | 5.14% |
| 2026-06-17 | 20.00 | 19.90 | -0.16 | -0.80% | 19.68 | 20.25 | 177688 | 35392 | 3.49% |
| 2026-06-16 | 19.93 | 20.18 | 0.18 | 0.90% | 19.72 | 20.40 | 207047 | 41568 | 4.07% |
| 2026-06-15 | 19.55 | 20.00 | 0.70 | 3.63% | 19.35 | 20.09 | 196063 | 38973 | 3.85% |
| 2026-06-12 | 19.40 | 19.30 | 0.21 | 1.10% | 19.19 | 19.84 | 221452 | 43107 | 4.35% |
| 2026-06-11 | 19.55 | 19.09 | -0.65 | -3.29% | 18.88 | 19.68 | 214274 | 40941 | 4.21% |
| 2026-06-10 | 20.00 | 19.74 | -0.41 | -2.03% | 19.53 | 20.59 | 210722 | 42133 | 4.14% |
| 2026-06-09 | 20.28 | 20.15 | 0.17 | 0.85% | 19.86 | 20.36 | 171513 | 34460 | 3.37% |
| 2026-06-08 | 20.24 | 19.98 | -0.83 | -3.99% | 19.60 | 20.73 | 235771 | 47589 | 4.63% |
| 2026-06-05 | 21.04 | 20.81 | -0.23 | -1.09% | 20.65 | 21.33 | 219984 | 46238 | 4.32% |
| 2026-06-04 | 21.01 | 21.04 | -0.21 | -0.99% | 20.76 | 21.13 | 195357 | 40902 | 3.84% |
| 2026-06-03 | 21.42 | 21.25 | -0.43 | -1.98% | 21.05 | 21.94 | 249260 | 53660 | 4.90% |
| 2026-06-02 | 21.98 | 21.68 | -0.27 | -1.23% | 20.97 | 22.16 | 249483 | 53654 | 4.90% |
| 2026-06-01 | 21.79 | 21.95 | 0.12 | 0.55% | 21.76 | 22.56 | 251571 | 55735 | 4.94% |
| 2026-05-29 | 22.63 | 21.83 | -0.92 | -4.04% | 21.54 | 23.05 | 276568 | 61034 | 5.43% |
| 2026-05-28 | 22.84 | 22.75 | 0.26 | 1.16% | 22.30 | 22.99 | 240906 | 54613 | 4.73% |
| 2026-05-27 | 23.52 | 22.49 | -1.38 | -5.78% | 22.40 | 23.80 | 387323 | 88737 | 7.61% |
| 2026-05-26 | 25.71 | 23.87 | -2.08 | -8.02% | 23.10 | 25.75 | 527897 | 127935 | 10.37% |
| 2026-05-25 | 25.81 | 25.95 | 0.29 | 1.13% | 25.08 | 26.07 | 350932 | 89491 | 6.89% |
| 2026-05-22 | 25.35 | 25.66 | 0.50 | 1.99% | 24.96 | 25.68 | 286351 | 72743 | 5.63% |
| 2026-05-21 | 26.72 | 25.16 | -1.26 | -4.77% | 25.00 | 26.78 | 431874 | 111576 | 8.48% |
| 2026-05-20 | 27.50 | 26.42 | -1.46 | -5.24% | 26.20 | 27.86 | 423609 | 113002 | 8.32% |
| 2026-05-19 | 27.03 | 27.88 | 0.85 | 3.14% | 26.51 | 28.00 | 413594 | 113612 | 8.13% |
| 2026-05-18 | 28.00 | 27.03 | -0.24 | -0.88% | 26.82 | 28.32 | 415000 | 114173 | 8.15% |
| 2026-05-15 | 28.25 | 27.27 | -0.74 | -2.64% | 26.97 | 28.80 | 535224 | 149114 | 10.51% |
| 2026-05-14 | 30.50 | 28.01 | -1.99 | -6.63% | 28.01 | 30.66 | 645766 | 186810 | 12.69% |
| 2026-05-13 | 28.50 | 30.00 | 0.96 | 3.31% | 28.42 | 30.17 | 773786 | 228338 | 15.20% |
| 2026-05-12 | 27.80 | 29.04 | 1.14 | 4.09% | 27.03 | 29.88 | 837011 | 239849 | 16.44% |
| 2026-05-11 | 28.50 | 27.90 | -0.40 | -1.41% | 27.65 | 28.79 | 432274 | 120955 | 8.49% |
| 2026-05-08 | 28.30 | 28.30 | -0.62 | -2.14% | 28.03 | 28.90 | 418905 | 118969 | 8.23% |
| 2026-05-07 | 27.41 | 28.92 | 1.53 | 5.59% | 27.21 | 29.26 | 604498 | 170571 | 11.88% |
| 2026-05-06 | 26.87 | 27.39 | 2.13 | 8.43% | 26.66 | 28.09 | 664557 | 181432 | 13.06% |
| 2026-04-30 | 25.80 | 25.26 | -0.65 | -2.51% | 24.90 | 26.13 | 370902 | 93771 | 7.29% |
| 2026-04-29 | 25.46 | 25.91 | 0.44 | 1.73% | 25.35 | 26.49 | 383791 | 99966 | 7.54% |
| 2026-04-28 | 26.23 | 25.47 | -0.93 | -3.52% | 25.34 | 26.60 | 381856 | 98697 | 7.50% |
| 2026-04-27 | 27.37 | 26.40 | -1.05 | -3.83% | 26.16 | 27.37 | 422210 | 112267 | 8.29% |
| 2026-04-24 | 28.55 | 27.45 | -1.36 | -4.72% | 26.38 | 28.73 | 574588 | 156570 | 11.29% |
| 2026-04-23 | 29.35 | 28.81 | -0.87 | -2.93% | 28.50 | 29.69 | 487069 | 141464 | 9.57% |
| 2026-04-22 | 28.40 | 29.68 | 1.30 | 4.58% | 28.10 | 29.80 | 736808 | 213803 | 14.48% |
| 2026-04-21 | 28.81 | 28.38 | -0.59 | -2.04% | 27.47 | 28.84 | 498050 | 140312 | 9.78% |
| 2026-04-20 | 29.13 | 28.97 | -0.40 | -1.36% | 28.76 | 29.38 | 514792 | 149490 | 10.11% |
| 2026-04-17 | 29.79 | 29.37 | -0.72 | -2.39% | 29.11 | 30.16 | 681969 | 200995 | 13.40% |
| 2026-04-16 | 29.18 | 30.09 | 0.91 | 3.12% | 29.06 | 30.44 | 929751 | 277895 | 17.94% |
| 2026-04-15 | 29.14 | 29.18 | 0.18 | 0.62% | 28.45 | 29.86 | 673013 | 195734 | 12.99% |
| 2026-04-14 | 29.61 | 29.00 | 0.39 | 1.36% | 28.68 | 30.30 | 712767 | 208887 | 13.75% |
| 2026-04-13 | 27.88 | 28.61 | 0.22 | 0.77% | 27.66 | 29.20 | 535926 | 153257 | 10.34% |
| 2026-04-10 | 28.29 | 28.39 | 0.50 | 1.79% | 27.80 | 29.38 | 622231 | 178199 | 12.01% |
| 2026-04-09 | 27.95 | 27.89 | -0.70 | -2.45% | 27.73 | 28.40 | 517721 | 144907 | 9.99% |
| 2026-04-08 | 26.53 | 28.59 | 3.34 | 13.23% | 26.31 | 28.70 | 938074 | 259041 | 18.10% |
| 2026-04-07 | 26.72 | 25.25 | -1.41 | -5.29% | 25.05 | 26.96 | 558952 | 144512 | 10.79% |
| 2026-04-03 | 26.95 | 26.66 | 0.04 | 0.15% | 26.31 | 27.56 | 559505 | 150859 | 10.80% |