当前时间：2026-07-20 21:11:12 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-20 | 18.93 | 18.41 | -0.61 | -3.21% | 18.22 | 19.50 | 23251 | 4370 | 1.47% |
| 2026-07-17 | 19.86 | 19.02 | -0.71 | -3.60% | 18.98 | 20.10 | 20710 | 4040 | 1.31% |
| 2026-07-16 | 19.38 | 19.73 | 0.18 | 0.92% | 19.38 | 19.98 | 12234 | 2418 | 0.77% |
| 2026-07-15 | 19.45 | 19.55 | 0.12 | 0.62% | 19.26 | 19.78 | 13648 | 2670 | 0.86% |
| 2026-07-14 | 19.37 | 19.43 | 0.13 | 0.67% | 18.84 | 19.47 | 14380 | 2759 | 0.91% |
| 2026-07-13 | 19.99 | 19.30 | -0.73 | -3.64% | 19.15 | 20.07 | 18094 | 3520 | 1.15% |
| 2026-07-10 | 19.79 | 20.03 | 0.12 | 0.60% | 19.58 | 20.66 | 25176 | 5082 | 1.59% |
| 2026-07-09 | 19.79 | 19.91 | 0.14 | 0.71% | 19.17 | 19.97 | 15172 | 2972 | 0.96% |
| 2026-07-08 | 19.40 | 19.77 | 0.32 | 1.65% | 19.31 | 19.98 | 19663 | 3871 | 1.25% |
| 2026-07-07 | 19.61 | 19.45 | -0.35 | -1.77% | 19.24 | 19.70 | 13547 | 2629 | 0.86% |
| 2026-07-06 | 19.59 | 19.80 | 0.34 | 1.75% | 19.47 | 20.30 | 19341 | 3849 | 1.22% |
| 2026-07-03 | 19.21 | 19.46 | 0.29 | 1.51% | 19.21 | 19.67 | 16588 | 3229 | 1.05% |
| 2026-07-02 | 19.40 | 19.17 | -0.41 | -2.09% | 19.14 | 19.65 | 16762 | 3252 | 1.06% |
| 2026-07-01 | 19.18 | 19.58 | 0.40 | 2.09% | 19.08 | 19.83 | 16044 | 3141 | 1.02% |
| 2026-06-30 | 19.34 | 19.18 | -0.16 | -0.83% | 19.01 | 19.39 | 15833 | 3037 | 1.00% |
| 2026-06-29 | 19.69 | 19.34 | -0.17 | -0.87% | 18.75 | 19.70 | 15872 | 3049 | 1.01% |
| 2026-06-26 | 20.15 | 19.51 | -0.82 | -4.03% | 19.43 | 20.32 | 18836 | 3711 | 1.19% |
| 2026-06-25 | 20.40 | 20.33 | -0.07 | -0.34% | 20.00 | 20.71 | 21195 | 4288 | 1.34% |
| 2026-06-24 | 20.34 | 20.40 | -0.24 | -1.16% | 20.18 | 21.22 | 33216 | 6881 | 2.10% |
| 2026-06-23 | 20.27 | 20.64 | 0.37 | 1.83% | 20.08 | 20.97 | 28378 | 5865 | 1.80% |
| 2026-06-22 | 20.45 | 20.27 | -0.25 | -1.22% | 19.72 | 20.74 | 35178 | 7059 | 2.23% |
| 2026-06-18 | 21.40 | 20.52 | -1.54 | -6.98% | 20.50 | 21.66 | 58517 | 12190 | 3.71% |
| 2026-06-17 | 22.40 | 22.06 | 0.58 | 2.70% | 21.40 | 23.55 | 73071 | 16431 | 4.63% |
| 2026-06-16 | 21.57 | 21.48 | -0.04 | -0.19% | 20.77 | 21.68 | 15736 | 3344 | 1.00% |
| 2026-06-15 | 22.03 | 21.52 | -0.35 | -1.60% | 21.38 | 22.15 | 16377 | 3551 | 1.04% |
| 2026-06-12 | 21.80 | 21.87 | 0.42 | 1.96% | 21.25 | 22.08 | 16680 | 3635 | 1.06% |
| 2026-06-11 | 21.74 | 21.45 | -0.35 | -1.61% | 21.05 | 21.83 | 15869 | 3382 | 1.00% |
| 2026-06-10 | 21.80 | 21.80 | -0.36 | -1.62% | 21.32 | 22.02 | 22051 | 4772 | 1.40% |
| 2026-06-09 | 22.58 | 22.16 | -0.28 | -1.25% | 21.76 | 23.12 | 27456 | 6123 | 1.74% |
| 2026-06-08 | 22.39 | 22.44 | -0.04 | -0.18% | 21.82 | 23.08 | 29297 | 6598 | 1.86% |
| 2026-06-05 | 21.55 | 22.48 | 0.71 | 3.26% | 21.55 | 22.91 | 24090 | 5396 | 1.53% |
| 2026-06-04 | 22.26 | 21.77 | -0.83 | -3.67% | 21.42 | 22.63 | 24217 | 5263 | 1.53% |
| 2026-06-03 | 22.70 | 22.60 | 0.04 | 0.18% | 22.28 | 22.97 | 20352 | 4591 | 1.29% |
| 2026-06-02 | 22.96 | 22.56 | -0.30 | -1.31% | 22.34 | 23.35 | 15910 | 3601 | 1.01% |
| 2026-06-01 | 22.16 | 22.86 | 0.56 | 2.51% | 22.07 | 22.99 | 18213 | 4129 | 1.15% |
| 2026-05-29 | 22.63 | 22.30 | -0.33 | -1.46% | 22.09 | 22.84 | 18260 | 4091 | 1.16% |
| 2026-05-28 | 22.50 | 22.63 | 0.27 | 1.21% | 22.10 | 22.93 | 25271 | 5731 | 1.60% |
| 2026-05-27 | 22.92 | 22.36 | -0.34 | -1.50% | 22.10 | 22.94 | 24275 | 5425 | 1.54% |
| 2026-05-26 | 23.97 | 23.55 | -0.54 | -2.24% | 23.09 | 24.11 | 26837 | 6308 | 1.70% |
| 2026-05-25 | 24.37 | 24.09 | -0.19 | -0.78% | 23.41 | 24.42 | 32632 | 7812 | 2.07% |
| 2026-05-22 | 23.38 | 24.28 | 0.96 | 4.12% | 23.19 | 24.76 | 37624 | 9065 | 2.38% |
| 2026-05-21 | 24.19 | 23.32 | -0.82 | -3.40% | 23.20 | 24.48 | 32798 | 7845 | 2.08% |
| 2026-05-20 | 23.98 | 24.14 | 0.34 | 1.43% | 23.94 | 24.60 | 31155 | 7546 | 1.97% |
| 2026-05-19 | 24.02 | 23.80 | -0.45 | -1.86% | 23.55 | 24.25 | 28760 | 6835 | 1.82% |
| 2026-05-18 | 24.10 | 24.25 | 0.15 | 0.62% | 23.78 | 24.85 | 28436 | 6844 | 1.80% |
| 2026-05-15 | 23.88 | 24.10 | 0.54 | 2.29% | 23.51 | 24.80 | 52251 | 12721 | 3.31% |
| 2026-05-14 | 24.00 | 23.56 | -0.45 | -1.87% | 23.50 | 24.43 | 30210 | 7212 | 1.91% |
| 2026-05-13 | 24.25 | 24.01 | -0.17 | -0.70% | 23.81 | 24.28 | 29719 | 7135 | 1.88% |
| 2026-05-12 | 24.50 | 24.18 | -0.45 | -1.83% | 24.16 | 24.77 | 33929 | 8261 | 2.15% |
| 2026-05-11 | 24.82 | 24.63 | -0.22 | -0.89% | 24.52 | 25.88 | 69155 | 17265 | 4.38% |
| 2026-05-08 | 22.74 | 24.85 | 2.15 | 9.47% | 22.74 | 25.80 | 82769 | 20173 | 5.24% |
| 2026-05-07 | 22.80 | 22.70 | 0.09 | 0.40% | 22.47 | 22.83 | 18628 | 4223 | 1.18% |
| 2026-05-06 | 22.27 | 22.61 | 0.34 | 1.53% | 22.16 | 22.88 | 33263 | 7537 | 2.11% |
| 2026-04-30 | 22.05 | 22.27 | 0.33 | 1.50% | 22.04 | 22.40 | 20574 | 4570 | 1.30% |
| 2026-04-29 | 21.97 | 21.94 | -0.11 | -0.50% | 21.92 | 22.16 | 19161 | 4219 | 1.21% |
| 2026-04-28 | 21.60 | 22.05 | 0.71 | 3.33% | 21.60 | 22.37 | 39940 | 8839 | 2.53% |
| 2026-04-27 | 21.35 | 21.34 | -0.05 | -0.23% | 20.58 | 21.43 | 13421 | 2838 | 0.85% |
| 2026-04-24 | 21.27 | 21.39 | 0.09 | 0.42% | 21.15 | 21.83 | 20326 | 4361 | 1.29% |
| 2026-04-23 | 21.85 | 21.30 | -0.34 | -1.57% | 21.19 | 21.85 | 17856 | 3809 | 1.13% |
| 2026-04-22 | 21.20 | 21.64 | 0.41 | 1.93% | 21.02 | 21.86 | 23551 | 5080 | 1.49% |
| 2026-04-21 | 20.81 | 21.23 | 0.42 | 2.02% | 20.69 | 21.40 | 22941 | 4832 | 1.45% |
| 2026-04-20 | 20.51 | 20.81 | 0.19 | 0.92% | 20.49 | 20.81 | 8225 | 1701 | 0.52% |
| 2026-04-17 | 20.67 | 20.62 | -0.11 | -0.53% | 20.58 | 20.89 | 10449 | 2161 | 0.66% |
| 2026-04-16 | 20.33 | 20.73 | 0.39 | 1.92% | 20.19 | 20.78 | 9810 | 2011 | 0.62% |
| 2026-04-15 | 20.50 | 20.34 | -0.09 | -0.44% | 20.26 | 20.52 | 9020 | 1837 | 0.57% |
| 2026-04-14 | 20.45 | 20.43 | 0.09 | 0.44% | 20.26 | 20.55 | 8172 | 1666 | 0.52% |
| 2026-04-13 | 20.53 | 20.34 | -0.12 | -0.59% | 20.21 | 20.55 | 9704 | 1972 | 0.61% |