当前时间：2026-07-02 02:59:20 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-01 | 17.62 | 18.35 | 0.70 | 3.97% | 17.57 | 18.40 | 15631 | 2812 | 1.81% |
| 2026-06-30 | 17.40 | 17.65 | -0.16 | -0.90% | 17.30 | 17.88 | 12984 | 2278 | 1.50% |
| 2026-06-29 | 17.66 | 17.81 | 0.15 | 0.85% | 17.06 | 18.03 | 18148 | 3202 | 2.10% |
| 2026-06-26 | 18.00 | 17.66 | -0.54 | -2.97% | 17.46 | 18.01 | 12785 | 2264 | 1.48% |
| 2026-06-25 | 18.68 | 18.20 | -0.48 | -2.57% | 17.91 | 18.68 | 11294 | 2055 | 1.31% |
| 2026-06-24 | 19.12 | 18.68 | -0.42 | -2.20% | 18.44 | 19.18 | 14024 | 2622 | 1.63% |
| 2026-06-23 | 18.75 | 19.10 | 0.25 | 1.33% | 18.65 | 19.38 | 14457 | 2768 | 1.68% |
| 2026-06-22 | 18.30 | 18.85 | 0.39 | 2.11% | 17.90 | 18.87 | 20748 | 3803 | 2.40% |
| 2026-06-18 | 18.75 | 18.46 | -0.27 | -1.44% | 18.28 | 18.75 | 14424 | 2669 | 1.67% |
| 2026-06-17 | 19.11 | 18.73 | -0.36 | -1.89% | 18.62 | 19.11 | 9799 | 1841 | 1.14% |
| 2026-06-16 | 19.03 | 19.09 | 0.06 | 0.32% | 18.60 | 19.13 | 11517 | 2174 | 1.33% |
| 2026-06-15 | 19.64 | 19.32 | -0.17 | -0.87% | 19.15 | 19.90 | 17345 | 3385 | 2.01% |
| 2026-06-12 | 19.40 | 19.49 | 0.25 | 1.30% | 19.05 | 19.53 | 12222 | 2367 | 1.42% |
| 2026-06-11 | 19.27 | 19.24 | -0.22 | -1.13% | 18.83 | 19.56 | 9891 | 1889 | 1.15% |
| 2026-06-10 | 19.47 | 19.46 | -0.03 | -0.15% | 19.03 | 19.65 | 13631 | 2629 | 1.58% |
| 2026-06-09 | 19.67 | 19.49 | -0.15 | -0.76% | 19.24 | 19.91 | 15410 | 3013 | 1.79% |
| 2026-06-08 | 20.05 | 19.64 | -0.61 | -3.01% | 19.26 | 20.27 | 16595 | 3275 | 1.92% |
| 2026-06-05 | 19.87 | 20.25 | 0.39 | 1.96% | 19.61 | 20.45 | 14576 | 2927 | 1.69% |
| 2026-06-04 | 20.03 | 19.86 | -0.46 | -2.26% | 19.62 | 20.35 | 13124 | 2602 | 1.52% |
| 2026-06-03 | 20.70 | 20.32 | -0.38 | -1.84% | 20.03 | 20.85 | 15041 | 3064 | 1.74% |
| 2026-06-02 | 21.52 | 20.70 | -0.74 | -3.45% | 20.66 | 21.58 | 14147 | 2957 | 1.64% |
| 2026-06-01 | 20.60 | 21.44 | 0.61 | 2.93% | 20.60 | 21.77 | 17893 | 3830 | 2.07% |
| 2026-05-29 | 21.44 | 20.83 | -0.61 | -2.85% | 20.60 | 21.67 | 19849 | 4187 | 2.30% |
| 2026-05-28 | 21.11 | 21.44 | 0.10 | 0.47% | 21.04 | 21.70 | 14286 | 3049 | 1.66% |
| 2026-05-27 | 21.86 | 21.34 | -0.71 | -3.22% | 20.99 | 22.03 | 19842 | 4244 | 2.30% |
| 2026-05-26 | 22.32 | 22.05 | -0.36 | -1.61% | 21.70 | 22.32 | 17316 | 3805 | 2.01% |
| 2026-05-25 | 22.95 | 22.41 | -0.53 | -2.31% | 22.01 | 23.30 | 20492 | 4606 | 2.37% |
| 2026-05-22 | 22.56 | 22.94 | 0.67 | 3.01% | 22.05 | 23.17 | 29913 | 6756 | 3.47% |
| 2026-05-21 | 23.31 | 22.27 | -1.05 | -4.50% | 22.15 | 23.50 | 22048 | 5028 | 2.56% |
| 2026-05-20 | 23.31 | 23.32 | -0.20 | -0.85% | 22.91 | 23.40 | 16838 | 3900 | 1.95% |
| 2026-05-19 | 23.75 | 23.52 | -0.19 | -0.80% | 23.10 | 23.84 | 17758 | 4161 | 2.06% |
| 2026-05-18 | 23.50 | 23.71 | 0.13 | 0.55% | 23.39 | 23.75 | 13992 | 3294 | 1.62% |
| 2026-05-15 | 23.85 | 23.58 | -0.32 | -1.34% | 23.41 | 24.04 | 19205 | 4554 | 2.23% |
| 2026-05-14 | 23.75 | 23.90 | 0.16 | 0.67% | 23.57 | 24.24 | 18817 | 4500 | 2.18% |
| 2026-05-13 | 23.95 | 23.74 | -0.16 | -0.67% | 23.54 | 24.08 | 19417 | 4619 | 2.25% |
| 2026-05-12 | 24.55 | 23.90 | -0.64 | -2.61% | 23.75 | 24.58 | 24369 | 5873 | 2.82% |
| 2026-05-11 | 24.58 | 24.54 | -0.04 | -0.16% | 24.16 | 24.59 | 26010 | 6326 | 3.01% |
| 2026-05-08 | 24.10 | 24.58 | 0.47 | 1.95% | 24.08 | 24.58 | 19409 | 4735 | 2.25% |
| 2026-05-07 | 24.45 | 24.11 | -0.36 | -1.47% | 23.99 | 24.53 | 19858 | 4806 | 2.30% |
| 2026-05-06 | 24.40 | 24.47 | 0.14 | 0.58% | 24.20 | 24.55 | 22516 | 5488 | 2.61% |
| 2026-04-30 | 24.37 | 24.33 | -0.16 | -0.65% | 24.23 | 24.59 | 18637 | 4534 | 2.16% |
| 2026-04-29 | 23.90 | 24.49 | 0.54 | 2.25% | 23.80 | 24.56 | 21160 | 5153 | 2.45% |
| 2026-04-28 | 23.72 | 23.95 | 0.20 | 0.84% | 23.60 | 24.06 | 17640 | 4209 | 2.04% |
| 2026-04-27 | 23.30 | 23.75 | 0.17 | 0.72% | 22.66 | 23.81 | 26233 | 6111 | 3.04% |
| 2026-04-24 | 22.90 | 23.58 | 0.53 | 2.30% | 22.77 | 23.72 | 18420 | 4299 | 2.13% |
| 2026-04-23 | 23.68 | 23.05 | -0.54 | -2.29% | 22.95 | 23.68 | 14044 | 3252 | 1.63% |
| 2026-04-22 | 23.56 | 23.59 | -0.05 | -0.21% | 23.28 | 23.65 | 11230 | 2639 | 1.30% |
| 2026-04-21 | 23.76 | 23.64 | -0.12 | -0.51% | 23.35 | 23.80 | 14726 | 3467 | 1.71% |
| 2026-04-20 | 23.14 | 23.76 | 0.74 | 3.21% | 22.91 | 23.96 | 21110 | 4967 | 2.45% |
| 2026-04-17 | 23.23 | 23.02 | -0.20 | -0.86% | 23.02 | 23.65 | 14238 | 3308 | 1.65% |
| 2026-04-16 | 22.88 | 23.22 | 0.33 | 1.44% | 22.55 | 23.27 | 12673 | 2908 | 1.47% |
| 2026-04-15 | 23.13 | 22.89 | -0.20 | -0.87% | 22.78 | 23.20 | 13753 | 3153 | 1.59% |
| 2026-04-14 | 23.26 | 23.09 | -0.03 | -0.13% | 22.86 | 23.28 | 12112 | 2787 | 1.40% |
| 2026-04-13 | 23.53 | 23.12 | -0.40 | -1.70% | 23.02 | 23.53 | 12498 | 2899 | 1.45% |
| 2026-04-10 | 23.49 | 23.52 | 0.18 | 0.77% | 23.35 | 23.84 | 16196 | 3826 | 1.88% |
| 2026-04-09 | 23.55 | 23.34 | -0.35 | -1.48% | 23.27 | 23.97 | 18182 | 4289 | 2.11% |
| 2026-04-08 | 23.30 | 23.69 | 0.84 | 3.68% | 23.25 | 23.80 | 21752 | 5138 | 2.52% |
| 2026-04-07 | 22.40 | 22.85 | 0.30 | 1.33% | 22.35 | 23.08 | 20148 | 4599 | 2.33% |
| 2026-04-03 | 23.09 | 22.55 | -0.44 | -1.91% | 22.26 | 23.09 | 20850 | 4695 | 2.42% |
| 2026-04-02 | 23.24 | 22.99 | -0.37 | -1.58% | 22.80 | 23.54 | 14751 | 3418 | 1.71% |
| 2026-04-01 | 23.15 | 23.36 | 0.61 | 2.68% | 22.99 | 23.40 | 15274 | 3544 | 1.77% |
| 2026-03-31 | 22.86 | 22.75 | -0.15 | -0.66% | 22.72 | 23.38 | 18366 | 4232 | 2.13% |
| 2026-03-30 | 22.52 | 22.90 | 0.14 | 0.62% | 22.50 | 22.95 | 16032 | 3648 | 1.86% |
| 2026-03-27 | 21.94 | 22.76 | 0.68 | 3.08% | 21.80 | 22.85 | 16128 | 3631 | 1.87% |
| 2026-03-26 | 22.54 | 22.08 | -0.45 | -2.00% | 21.99 | 22.86 | 14943 | 3340 | 1.73% |
| 2026-03-25 | 22.20 | 22.53 | 0.46 | 2.08% | 22.06 | 22.71 | 22062 | 4964 | 2.56% |
| 2026-03-24 | 21.52 | 22.07 | 0.94 | 4.45% | 21.13 | 22.07 | 25556 | 5511 | 2.96% |