当前时间：2026-07-18 07:46:24 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 21.74 | 22.05 | 0.10 | 0.46% | 21.51 | 23.33 | 32930 | 7326 | 4.80% |
| 2026-07-16 | 21.95 | 21.95 | -0.06 | -0.27% | 21.73 | 22.40 | 9065 | 2003 | 1.32% |
| 2026-07-15 | 22.20 | 22.01 | -0.18 | -0.81% | 21.95 | 22.53 | 7743 | 1716 | 1.13% |
| 2026-07-14 | 21.66 | 22.19 | 0.61 | 2.83% | 21.38 | 22.29 | 12530 | 2737 | 2.06% |
| 2026-07-13 | 22.90 | 21.58 | -1.29 | -5.64% | 21.47 | 22.90 | 15304 | 3351 | 2.51% |
| 2026-07-10 | 22.36 | 22.87 | 0.51 | 2.28% | 21.60 | 23.29 | 13828 | 3155 | 2.27% |
| 2026-07-09 | 22.51 | 22.36 | -0.15 | -0.67% | 21.81 | 22.81 | 10161 | 2256 | 1.67% |
| 2026-07-08 | 23.11 | 22.51 | -0.59 | -2.55% | 22.39 | 23.25 | 9835 | 2231 | 1.62% |
| 2026-07-07 | 24.19 | 23.10 | -1.20 | -4.94% | 23.05 | 24.23 | 13338 | 3138 | 2.19% |
| 2026-07-06 | 24.16 | 24.30 | 0.18 | 0.75% | 24.01 | 24.75 | 17822 | 4347 | 2.93% |
| 2026-07-03 | 23.26 | 24.12 | 0.76 | 3.25% | 23.26 | 24.56 | 17730 | 4274 | 2.91% |
| 2026-07-02 | 23.20 | 23.36 | -0.01 | -0.04% | 23.11 | 24.11 | 16761 | 3965 | 2.75% |
| 2026-07-01 | 22.50 | 23.37 | 0.79 | 3.50% | 22.38 | 23.55 | 17139 | 3945 | 2.82% |
| 2026-06-30 | 22.72 | 22.58 | -0.14 | -0.62% | 22.47 | 23.09 | 12066 | 2737 | 1.98% |
| 2026-06-29 | 22.80 | 22.72 | -0.24 | -1.05% | 22.17 | 23.00 | 13738 | 3111 | 2.26% |
| 2026-06-26 | 23.40 | 22.96 | -0.53 | -2.26% | 22.86 | 23.63 | 15178 | 3515 | 2.49% |
| 2026-06-25 | 24.00 | 23.49 | -0.82 | -3.37% | 23.27 | 24.41 | 20556 | 4858 | 3.38% |
| 2026-06-24 | 25.95 | 24.31 | -1.08 | -4.25% | 24.20 | 25.95 | 20480 | 5041 | 3.37% |
| 2026-06-23 | 25.20 | 25.39 | 0.39 | 1.56% | 25.09 | 26.29 | 21045 | 5402 | 3.46% |
| 2026-06-22 | 24.87 | 25.00 | 0.10 | 0.40% | 23.92 | 25.37 | 17194 | 4205 | 2.83% |
| 2026-06-18 | 24.97 | 24.90 | -0.15 | -0.60% | 24.69 | 25.27 | 13085 | 3259 | 2.15% |
| 2026-06-17 | 26.01 | 25.05 | -0.98 | -3.76% | 25.02 | 26.41 | 15397 | 3909 | 2.53% |
| 2026-06-16 | 26.09 | 26.03 | -0.14 | -0.53% | 25.61 | 26.80 | 15285 | 3978 | 2.51% |
| 2026-06-15 | 25.93 | 26.17 | 0.22 | 0.85% | 25.81 | 26.38 | 15403 | 4024 | 2.53% |
| 2026-06-12 | 25.70 | 25.95 | 0.39 | 1.53% | 25.40 | 25.95 | 14653 | 3769 | 2.41% |
| 2026-06-11 | 25.28 | 25.56 | 0.32 | 1.27% | 24.96 | 25.71 | 14205 | 3605 | 2.33% |
| 2026-06-10 | 25.52 | 25.24 | -0.54 | -2.09% | 24.87 | 25.92 | 15796 | 3994 | 2.60% |
| 2026-06-09 | 25.87 | 25.78 | 0.28 | 1.10% | 25.39 | 26.18 | 13301 | 3416 | 2.19% |
| 2026-06-08 | 26.11 | 25.70 | -1.04 | -3.89% | 25.21 | 27.01 | 19008 | 4976 | 3.12% |
| 2026-06-05 | 26.61 | 26.74 | 0.21 | 0.79% | 25.99 | 27.00 | 25208 | 6697 | 4.14% |
| 2026-06-04 | 27.58 | 26.53 | -1.25 | -4.50% | 26.46 | 27.75 | 21908 | 5899 | 3.60% |
| 2026-06-03 | 28.51 | 27.78 | -0.75 | -2.63% | 27.51 | 28.51 | 17019 | 4759 | 2.80% |
| 2026-06-02 | 29.11 | 28.53 | -0.59 | -2.03% | 27.88 | 29.12 | 17922 | 5086 | 2.95% |
| 2026-06-01 | 28.54 | 29.12 | 0.47 | 1.64% | 28.54 | 29.49 | 14594 | 4250 | 2.40% |
| 2026-05-29 | 30.45 | 28.65 | -1.84 | -6.03% | 28.46 | 30.57 | 19306 | 5654 | 3.26% |
| 2026-05-28 | 29.41 | 30.49 | 1.09 | 3.71% | 29.27 | 30.96 | 21314 | 6451 | 3.60% |
| 2026-05-27 | 30.27 | 29.40 | -1.16 | -3.80% | 29.26 | 30.78 | 18597 | 5521 | 3.14% |
| 2026-05-26 | 31.50 | 30.56 | -0.99 | -3.14% | 29.96 | 31.50 | 19221 | 5859 | 3.25% |
| 2026-05-25 | 31.36 | 31.55 | 0.20 | 0.64% | 30.82 | 31.86 | 19120 | 5985 | 3.23% |
| 2026-05-22 | 30.80 | 31.35 | 0.91 | 2.99% | 30.28 | 31.52 | 16677 | 5162 | 2.82% |
| 2026-05-21 | 31.81 | 30.44 | -1.38 | -4.34% | 30.42 | 32.10 | 19916 | 6228 | 3.36% |
| 2026-05-20 | 32.06 | 31.82 | -0.42 | -1.30% | 31.48 | 32.20 | 18315 | 5815 | 3.09% |
| 2026-05-19 | 31.84 | 32.24 | 0.22 | 0.69% | 31.60 | 32.46 | 25903 | 8308 | 4.37% |
| 2026-05-18 | 31.18 | 32.02 | 0.84 | 2.69% | 30.88 | 32.82 | 33584 | 10725 | 5.67% |
| 2026-05-15 | 30.72 | 31.18 | 0.30 | 0.97% | 30.39 | 31.48 | 17048 | 5274 | 2.88% |
| 2026-05-14 | 31.68 | 30.88 | -0.66 | -2.09% | 30.88 | 31.71 | 13691 | 4270 | 2.31% |
| 2026-05-13 | 31.08 | 31.54 | 0.29 | 0.93% | 30.91 | 31.98 | 19005 | 6014 | 3.21% |
| 2026-05-12 | 32.18 | 31.25 | -0.61 | -1.91% | 30.91 | 32.18 | 16622 | 5210 | 2.81% |
| 2026-05-11 | 31.68 | 31.86 | 0.24 | 0.76% | 31.55 | 32.20 | 18269 | 5829 | 3.09% |
| 2026-05-08 | 31.99 | 31.62 | -0.38 | -1.19% | 31.51 | 31.99 | 16363 | 5180 | 2.76% |
| 2026-05-07 | 31.81 | 32.00 | 0.18 | 0.57% | 31.79 | 32.39 | 19842 | 6356 | 3.35% |
| 2026-05-06 | 31.40 | 31.82 | 0.48 | 1.53% | 31.38 | 32.17 | 24824 | 7899 | 4.19% |
| 2026-04-30 | 31.16 | 31.34 | 0.18 | 0.58% | 31.02 | 31.66 | 17895 | 5607 | 3.02% |
| 2026-04-29 | 31.30 | 31.16 | -0.06 | -0.19% | 30.60 | 31.40 | 23643 | 7326 | 3.99% |
| 2026-04-28 | 30.65 | 31.22 | 0.35 | 1.13% | 30.65 | 31.48 | 26277 | 8202 | 4.44% |
| 2026-04-27 | 29.92 | 30.87 | 1.19 | 4.01% | 29.68 | 31.12 | 26385 | 8052 | 4.46% |
| 2026-04-24 | 29.58 | 29.68 | -0.10 | -0.34% | 29.35 | 29.88 | 11631 | 3443 | 1.92% |
| 2026-04-23 | 30.19 | 29.78 | -0.39 | -1.29% | 29.66 | 30.35 | 11363 | 3398 | 1.88% |
| 2026-04-22 | 29.79 | 30.17 | 0.29 | 0.97% | 29.63 | 30.36 | 14883 | 4472 | 2.46% |
| 2026-04-21 | 30.02 | 29.88 | -0.27 | -0.90% | 29.65 | 30.24 | 10779 | 3219 | 1.78% |
| 2026-04-20 | 29.81 | 30.15 | 0.29 | 0.97% | 29.57 | 30.28 | 15060 | 4517 | 2.49% |
| 2026-04-17 | 29.57 | 29.86 | 0.25 | 0.84% | 29.38 | 30.00 | 16082 | 4792 | 2.66% |
| 2026-04-16 | 29.43 | 29.61 | 0.36 | 1.23% | 28.89 | 29.66 | 14835 | 4359 | 2.45% |
| 2026-04-15 | 29.69 | 29.25 | -0.16 | -0.54% | 29.12 | 29.69 | 11021 | 3225 | 1.82% |
| 2026-04-14 | 29.14 | 29.41 | 0.45 | 1.55% | 29.13 | 29.60 | 17245 | 5056 | 2.85% |
| 2026-04-13 | 28.61 | 28.96 | 0.20 | 0.70% | 28.45 | 28.98 | 10637 | 3060 | 1.76% |
| 2026-04-10 | 28.51 | 28.76 | 0.41 | 1.45% | 28.51 | 29.08 | 13479 | 3890 | 2.23% |
| 2026-04-09 | 28.51 | 28.35 | -0.43 | -1.49% | 28.25 | 28.79 | 13061 | 3719 | 2.16% |