当前时间：2026-07-11 07:48:35 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-10 | 19.99 | 20.11 | 0.06 | 0.30% | 19.66 | 20.60 | 10777 | 2177 | 2.39% |
| 2026-07-09 | 20.03 | 20.05 | 0.15 | 0.75% | 19.62 | 20.28 | 10634 | 2121 | 2.36% |
| 2026-07-08 | 20.28 | 19.90 | -0.37 | -1.83% | 19.82 | 20.29 | 9455 | 1886 | 2.10% |
| 2026-07-07 | 20.90 | 20.27 | -0.50 | -2.41% | 20.15 | 21.06 | 10646 | 2175 | 2.37% |
| 2026-07-06 | 20.91 | 20.77 | -0.22 | -1.05% | 20.70 | 21.43 | 12462 | 2619 | 2.77% |
| 2026-07-03 | 20.39 | 20.99 | 0.52 | 2.54% | 20.39 | 21.15 | 14845 | 3101 | 3.30% |
| 2026-07-02 | 20.50 | 20.47 | -0.08 | -0.39% | 20.35 | 21.06 | 18619 | 3859 | 4.14% |
| 2026-07-01 | 20.55 | 20.55 | -0.06 | -0.29% | 20.10 | 20.95 | 18185 | 3732 | 4.04% |
| 2026-06-30 | 20.62 | 20.61 | 0.14 | 0.68% | 20.23 | 20.75 | 15683 | 3215 | 3.49% |
| 2026-06-29 | 20.66 | 20.47 | 0.04 | 0.20% | 19.61 | 20.75 | 20185 | 4099 | 4.49% |
| 2026-06-26 | 21.13 | 20.43 | -0.55 | -2.62% | 20.24 | 21.13 | 17576 | 3616 | 3.91% |
| 2026-06-25 | 21.68 | 20.98 | -0.53 | -2.46% | 20.75 | 22.00 | 19557 | 4128 | 4.35% |
| 2026-06-24 | 21.77 | 21.51 | -0.31 | -1.42% | 20.79 | 21.83 | 20243 | 4323 | 4.50% |
| 2026-06-23 | 21.90 | 21.82 | -0.08 | -0.37% | 21.63 | 22.48 | 16719 | 3667 | 3.72% |
| 2026-06-22 | 21.10 | 21.90 | 0.91 | 4.34% | 20.63 | 22.10 | 26712 | 5705 | 5.94% |
| 2026-06-18 | 20.62 | 20.99 | 0.13 | 0.62% | 20.53 | 21.06 | 12141 | 2534 | 2.70% |
| 2026-06-17 | 21.22 | 20.86 | -0.46 | -2.16% | 20.71 | 21.22 | 10671 | 2228 | 2.37% |
| 2026-06-16 | 21.02 | 21.32 | 0.19 | 0.90% | 20.69 | 21.43 | 14959 | 3157 | 3.32% |
| 2026-06-15 | 21.09 | 21.13 | 0.26 | 1.25% | 20.89 | 21.60 | 14030 | 2977 | 3.12% |
| 2026-06-12 | 21.25 | 20.87 | -0.08 | -0.38% | 20.73 | 21.30 | 14614 | 3071 | 3.25% |
| 2026-06-11 | 20.96 | 20.95 | 0.03 | 0.14% | 20.47 | 21.44 | 13861 | 2897 | 3.08% |
| 2026-06-10 | 21.26 | 20.92 | -0.62 | -2.88% | 20.52 | 21.34 | 12354 | 2582 | 2.75% |
| 2026-06-09 | 21.60 | 21.54 | 0.03 | 0.14% | 21.25 | 21.96 | 14292 | 3068 | 3.18% |
| 2026-06-08 | 21.88 | 21.51 | -0.79 | -3.54% | 21.20 | 22.42 | 19461 | 4243 | 4.32% |
| 2026-06-05 | 22.30 | 22.30 | 0.25 | 1.13% | 21.51 | 22.55 | 17573 | 3882 | 3.91% |
| 2026-06-04 | 22.75 | 22.55 | -0.18 | -0.79% | 22.28 | 23.14 | 13772 | 3118 | 3.06% |
| 2026-06-03 | 23.39 | 22.73 | -0.66 | -2.82% | 22.53 | 23.39 | 18269 | 4187 | 4.06% |
| 2026-06-02 | 23.75 | 23.39 | -0.39 | -1.64% | 22.98 | 23.75 | 12728 | 2960 | 2.83% |
| 2026-06-01 | 23.17 | 23.78 | 0.50 | 2.15% | 23.17 | 24.07 | 14243 | 3382 | 3.17% |
| 2026-05-29 | 24.20 | 23.28 | -0.91 | -3.76% | 23.00 | 24.25 | 17856 | 4208 | 3.97% |
| 2026-05-28 | 24.00 | 24.19 | 0.33 | 1.38% | 23.51 | 24.32 | 13990 | 3351 | 3.11% |
| 2026-05-27 | 24.58 | 23.86 | -0.62 | -2.53% | 23.78 | 24.68 | 18505 | 4438 | 4.11% |
| 2026-05-26 | 25.26 | 24.48 | -0.75 | -2.97% | 24.22 | 25.26 | 16737 | 4092 | 3.72% |
| 2026-05-25 | 25.45 | 25.23 | -0.02 | -0.08% | 24.85 | 25.85 | 15176 | 3824 | 3.37% |
| 2026-05-22 | 24.72 | 25.25 | 0.75 | 3.06% | 24.51 | 25.60 | 18217 | 4568 | 4.05% |
| 2026-05-21 | 25.98 | 24.50 | -1.38 | -5.33% | 24.43 | 26.10 | 22720 | 5755 | 5.05% |
| 2026-05-20 | 25.80 | 25.88 | -0.05 | -0.19% | 25.35 | 26.23 | 16580 | 4265 | 3.68% |
| 2026-05-19 | 25.98 | 25.93 | 0.08 | 0.31% | 25.46 | 26.16 | 14498 | 3731 | 3.22% |
| 2026-05-18 | 25.79 | 25.85 | 0.29 | 1.13% | 25.27 | 25.86 | 13712 | 3518 | 3.05% |
| 2026-05-15 | 25.69 | 25.56 | -0.02 | -0.08% | 25.29 | 25.90 | 15690 | 4014 | 3.49% |
| 2026-05-14 | 26.33 | 25.58 | -0.69 | -2.63% | 25.48 | 26.40 | 18302 | 4723 | 4.07% |
| 2026-05-13 | 26.27 | 26.27 | 0.25 | 0.96% | 25.98 | 26.66 | 20152 | 5320 | 4.48% |
| 2026-05-12 | 26.38 | 26.02 | -0.33 | -1.25% | 25.92 | 26.49 | 14981 | 3918 | 3.33% |
| 2026-05-11 | 26.66 | 26.35 | -0.08 | -0.30% | 26.21 | 26.66 | 16089 | 4244 | 3.58% |
| 2026-05-08 | 26.24 | 26.43 | 0.43 | 1.65% | 25.85 | 26.43 | 18689 | 4885 | 4.15% |
| 2026-05-07 | 26.17 | 26.00 | -0.05 | -0.19% | 25.95 | 26.25 | 14641 | 3821 | 3.25% |
| 2026-05-06 | 25.88 | 26.05 | 0.26 | 1.01% | 25.88 | 26.19 | 14327 | 3729 | 3.18% |
| 2026-04-30 | 25.78 | 25.79 | 0.25 | 0.98% | 25.36 | 25.89 | 15716 | 4034 | 3.49% |
| 2026-04-29 | 25.10 | 25.54 | 0.44 | 1.75% | 24.82 | 25.72 | 19203 | 4883 | 4.27% |
| 2026-04-28 | 24.85 | 25.10 | 0.17 | 0.68% | 24.68 | 25.32 | 23930 | 5998 | 5.32% |
| 2026-04-27 | 24.74 | 24.93 | 0.05 | 0.20% | 24.36 | 25.04 | 21755 | 5385 | 4.83% |
| 2026-04-24 | 25.24 | 24.88 | -1.05 | -4.05% | 24.08 | 25.33 | 36670 | 9018 | 8.15% |
| 2026-04-23 | 26.48 | 25.93 | -0.44 | -1.67% | 25.78 | 26.48 | 18200 | 4730 | 4.04% |
| 2026-04-22 | 26.55 | 26.37 | -0.12 | -0.45% | 26.13 | 26.60 | 16606 | 4382 | 3.69% |
| 2026-04-21 | 26.83 | 26.49 | -0.45 | -1.67% | 26.10 | 27.04 | 23564 | 6229 | 5.24% |
| 2026-04-20 | 26.52 | 26.94 | 0.40 | 1.51% | 26.52 | 26.98 | 19038 | 5100 | 4.23% |
| 2026-04-17 | 26.14 | 26.54 | 0.29 | 1.10% | 25.91 | 26.75 | 18437 | 4854 | 4.10% |
| 2026-04-16 | 26.00 | 26.25 | 0.28 | 1.08% | 25.46 | 26.30 | 20531 | 5317 | 4.56% |
| 2026-04-15 | 25.85 | 25.97 | 0.34 | 1.33% | 25.56 | 26.26 | 23310 | 6043 | 5.18% |
| 2026-04-14 | 25.65 | 25.63 | 0.15 | 0.59% | 25.35 | 25.73 | 14504 | 3707 | 3.22% |
| 2026-04-13 | 25.14 | 25.48 | 0.04 | 0.16% | 25.04 | 25.48 | 15509 | 3916 | 3.45% |
| 2026-04-10 | 25.30 | 25.44 | 0.22 | 0.87% | 25.20 | 25.62 | 15613 | 3968 | 3.47% |
| 2026-04-09 | 25.53 | 25.22 | -0.30 | -1.18% | 24.92 | 25.72 | 16752 | 4229 | 3.72% |
| 2026-04-08 | 24.55 | 25.52 | 1.20 | 4.93% | 24.55 | 25.73 | 23752 | 6013 | 5.28% |
| 2026-04-07 | 23.77 | 24.32 | 0.59 | 2.49% | 23.77 | 24.43 | 15668 | 3790 | 3.48% |
| 2026-04-03 | 24.86 | 23.73 | -0.87 | -3.54% | 23.55 | 24.86 | 17210 | 4118 | 3.82% |
| 2026-04-02 | 25.14 | 24.60 | -0.50 | -1.99% | 24.32 | 25.33 | 18087 | 4480 | 4.02% |