当前时间：2026-07-12 20:26:59 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 | 16.65 | 17.63 | 0.09 | 0.51% | 16.50 | 17.95 | 224595 | 38882 | 5.84% |
| 2026-07-09 | 18.46 | 17.54 | -0.43 | -2.39% | 17.30 | 18.92 | 289593 | 52233 | 7.53% |
| 2026-07-08 | 18.75 | 17.97 | -0.53 | -2.86% | 17.88 | 19.20 | 167077 | 30869 | 4.34% |
| 2026-07-07 | 19.20 | 18.50 | -0.71 | -3.70% | 18.22 | 19.20 | 119025 | 22035 | 3.09% |
| 2026-07-06 | 19.20 | 19.21 | -0.04 | -0.21% | 18.84 | 19.57 | 111673 | 21417 | 2.90% |
| 2026-07-03 | 19.53 | 19.25 | -0.21 | -1.08% | 19.22 | 20.39 | 129543 | 25460 | 3.37% |
| 2026-07-02 | 19.90 | 19.46 | -0.54 | -2.70% | 19.40 | 20.30 | 142412 | 28300 | 3.70% |
| 2026-07-01 | 17.63 | 20.00 | 2.42 | 13.77% | 17.51 | 20.19 | 269102 | 51780 | 6.99% |
| 2026-06-30 | 17.66 | 17.58 | -0.09 | -0.51% | 17.27 | 17.72 | 105542 | 18451 | 2.74% |
| 2026-06-29 | 18.03 | 17.67 | -0.19 | -1.06% | 17.17 | 18.33 | 113667 | 19999 | 2.95% |
| 2026-06-26 | 18.29 | 17.86 | -0.36 | -1.98% | 17.80 | 18.39 | 116053 | 20978 | 3.02% |
| 2026-06-25 | 18.15 | 18.22 | -0.18 | -0.98% | 17.85 | 18.47 | 113643 | 20635 | 2.95% |
| 2026-06-24 | 19.00 | 18.40 | -0.72 | -3.77% | 17.98 | 19.00 | 152972 | 28096 | 3.97% |
| 2026-06-23 | 19.70 | 19.12 | -0.58 | -2.94% | 19.01 | 20.20 | 137796 | 26823 | 3.58% |
| 2026-06-22 | 19.37 | 19.70 | 0.23 | 1.18% | 19.00 | 20.12 | 159525 | 31167 | 4.15% |
| 2026-06-18 | 19.31 | 19.47 | 0.09 | 0.46% | 19.09 | 19.94 | 118188 | 22921 | 3.07% |
| 2026-06-17 | 19.34 | 19.38 | -0.20 | -1.02% | 19.07 | 19.68 | 122807 | 23760 | 3.19% |
| 2026-06-16 | 19.79 | 19.58 | 0.33 | 1.71% | 18.82 | 19.80 | 157881 | 30676 | 4.10% |
| 2026-06-15 | 19.11 | 19.25 | -0.41 | -2.09% | 18.81 | 19.85 | 252469 | 48388 | 6.56% |
| 2026-06-12 | 17.63 | 19.66 | 1.03 | 5.53% | 17.63 | 20.18 | 384304 | 74377 | 9.99% |
| 2026-06-11 | 18.40 | 18.63 | 0.35 | 1.91% | 18.28 | 18.97 | 258372 | 48070 | 6.71% |
| 2026-06-10 | 18.25 | 18.28 | -0.30 | -1.61% | 17.56 | 18.65 | 211714 | 38295 | 5.50% |
| 2026-06-09 | 18.42 | 18.58 | -0.21 | -1.12% | 17.48 | 18.75 | 304640 | 54997 | 7.92% |
| 2026-06-08 | 18.70 | 18.79 | -0.18 | -0.95% | 18.58 | 20.15 | 315424 | 60717 | 8.20% |
| 2026-06-05 | 18.79 | 18.97 | -0.02 | -0.11% | 17.89 | 19.15 | 292544 | 54377 | 7.60% |
| 2026-06-04 | 19.01 | 18.99 | -0.69 | -3.51% | 18.30 | 19.20 | 229205 | 43100 | 5.96% |
| 2026-06-03 | 20.05 | 19.68 | -0.24 | -1.20% | 18.95 | 20.40 | 268727 | 52184 | 6.99% |
| 2026-06-02 | 20.96 | 19.92 | -0.88 | -4.23% | 19.55 | 21.12 | 242084 | 48650 | 6.30% |
| 2026-06-01 | 18.44 | 20.80 | 2.24 | 12.07% | 18.44 | 21.10 | 319766 | 64606 | 8.32% |
| 2026-05-29 | 17.92 | 18.56 | 0.05 | 0.27% | 17.82 | 18.87 | 169893 | 31173 | 4.42% |
| 2026-05-28 | 18.22 | 18.51 | 0.14 | 0.76% | 17.95 | 19.08 | 189214 | 34909 | 4.92% |
| 2026-05-27 | 19.40 | 18.37 | -1.51 | -7.60% | 18.22 | 19.82 | 199905 | 37490 | 5.24% |
| 2026-05-26 | 20.06 | 19.88 | -0.28 | -1.39% | 19.20 | 20.22 | 219197 | 42920 | 5.74% |
| 2026-05-25 | 21.42 | 20.16 | -1.96 | -8.86% | 19.95 | 21.65 | 266682 | 54860 | 6.99% |
| 2026-05-22 | 21.91 | 22.12 | 0.28 | 1.28% | 21.69 | 22.40 | 177179 | 39049 | 4.64% |
| 2026-05-21 | 21.51 | 21.84 | -1.04 | -4.55% | 21.51 | 22.69 | 318321 | 69732 | 8.34% |
| 2026-05-20 | 22.24 | 22.88 | 0.64 | 2.88% | 22.10 | 23.63 | 284243 | 65428 | 7.45% |
| 2026-05-19 | 22.71 | 22.24 | -0.30 | -1.33% | 21.59 | 22.77 | 238203 | 52689 | 6.24% |
| 2026-05-18 | 21.20 | 22.54 | 1.84 | 8.89% | 20.71 | 23.30 | 458865 | 101514 | 12.02% |
| 2026-05-15 | 20.25 | 20.70 | 0.18 | 0.88% | 20.12 | 20.86 | 197179 | 40464 | 5.17% |
| 2026-05-14 | 19.80 | 20.52 | 0.68 | 3.43% | 19.61 | 20.87 | 345089 | 70513 | 9.04% |
| 2026-05-13 | 21.02 | 19.84 | -1.20 | -5.70% | 19.64 | 21.17 | 351998 | 71260 | 9.22% |
| 2026-05-12 | 21.15 | 21.04 | 0.01 | 0.05% | 20.47 | 21.78 | 225816 | 47313 | 5.92% |
| 2026-05-11 | 21.02 | 21.03 | 0.40 | 1.94% | 20.93 | 21.90 | 281456 | 60061 | 7.37% |
| 2026-05-08 | 21.43 | 20.63 | -0.07 | -0.34% | 20.55 | 21.49 | 293516 | 61716 | 7.69% |
| 2026-05-07 | 21.77 | 20.70 | -1.65 | -7.38% | 20.43 | 22.01 | 350730 | 73560 | 9.19% |
| 2026-05-06 | 22.05 | 22.35 | -0.33 | -1.46% | 21.65 | 22.88 | 339315 | 75062 | 8.89% |
| 2026-04-30 | 23.30 | 22.68 | -0.13 | -0.57% | 22.50 | 23.45 | 325462 | 74586 | 8.53% |
| 2026-04-29 | 21.88 | 22.81 | 0.51 | 2.29% | 21.80 | 23.50 | 426562 | 97548 | 11.18% |
| 2026-04-28 | 21.25 | 22.30 | 1.00 | 4.69% | 21.13 | 22.35 | 396687 | 86941 | 10.39% |
| 2026-04-27 | 20.34 | 21.30 | 0.62 | 3.00% | 20.14 | 22.22 | 371168 | 79786 | 9.72% |
| 2026-04-24 | 21.04 | 20.68 | -0.57 | -2.68% | 20.00 | 21.67 | 337574 | 70657 | 8.84% |
| 2026-04-23 | 20.80 | 21.25 | 0.20 | 0.95% | 20.71 | 21.50 | 397388 | 84170 | 10.41% |
| 2026-04-22 | 20.05 | 21.05 | 1.03 | 5.14% | 19.78 | 21.19 | 346024 | 71085 | 9.07% |
| 2026-04-21 | 19.98 | 20.02 | 0.03 | 0.15% | 19.56 | 20.15 | 224388 | 44580 | 5.88% |
| 2026-04-20 | 19.53 | 19.99 | 0.52 | 2.67% | 19.50 | 20.43 | 301112 | 60112 | 7.89% |
| 2026-04-17 | 19.54 | 19.47 | -0.18 | -0.92% | 19.09 | 19.75 | 215631 | 41862 | 5.65% |
| 2026-04-16 | 19.18 | 19.65 | 0.16 | 0.82% | 18.72 | 19.70 | 270610 | 52108 | 7.09% |
| 2026-04-15 | 19.97 | 19.49 | -1.12 | -5.43% | 19.39 | 20.05 | 343324 | 67495 | 9.00% |
| 2026-04-14 | 19.94 | 20.61 | -0.23 | -1.10% | 19.72 | 20.66 | 365466 | 73542 | 9.58% |
| 2026-04-13 | 20.47 | 20.84 | 1.00 | 5.04% | 19.40 | 21.39 | 509959 | 103776 | 13.36% |
| 2026-04-10 | 19.77 | 19.84 | -0.27 | -1.34% | 19.40 | 20.19 | 284616 | 56287 | 7.46% |
| 2026-04-09 | 20.04 | 20.11 | 0.41 | 2.08% | 19.65 | 20.49 | 396102 | 79366 | 10.38% |
| 2026-04-08 | 19.06 | 19.70 | -1.24 | -5.92% | 18.29 | 19.90 | 559183 | 107618 | 14.65% |
| 2026-04-07 | 19.89 | 20.94 | 0.95 | 4.75% | 19.40 | 21.16 | 367896 | 75929 | 9.64% |
| 2026-04-03 | 20.75 | 19.99 | -1.39 | -6.50% | 19.86 | 20.94 | 397179 | 80160 | 10.41% |