当前时间：2026-07-10 19:46:29 星期五休市中
| 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 | 19.45 | 19.92 | 0.55 | 2.84% | 19.39 | 20.28 | 38707 | 7708 | 2.28% |
| 2026-07-09 | 19.55 | 19.37 | -0.24 | -1.22% | 18.81 | 19.67 | 38314 | 7353 | 2.25% |
| 2026-07-08 | 20.17 | 19.61 | -0.49 | -2.44% | 19.56 | 20.19 | 29913 | 5929 | 1.76% |
| 2026-07-07 | 21.13 | 20.10 | -1.04 | -4.92% | 20.02 | 21.29 | 32820 | 6735 | 1.93% |
| 2026-07-06 | 21.20 | 21.14 | -0.05 | -0.24% | 21.03 | 21.49 | 25994 | 5511 | 1.53% |
| 2026-07-03 | 20.13 | 21.19 | 1.06 | 5.27% | 20.13 | 21.38 | 43526 | 9122 | 2.56% |
| 2026-07-02 | 20.00 | 20.13 | -0.03 | -0.15% | 19.98 | 20.45 | 29547 | 5996 | 1.74% |
| 2026-07-01 | 19.70 | 20.16 | 0.37 | 1.87% | 19.60 | 20.78 | 41349 | 8352 | 2.43% |
| 2026-06-30 | 19.49 | 19.79 | 0.05 | 0.25% | 19.30 | 19.88 | 28914 | 5673 | 1.70% |
| 2026-06-29 | 19.55 | 19.74 | -0.04 | -0.20% | 18.82 | 20.35 | 52904 | 10328 | 3.11% |
| 2026-06-26 | 20.44 | 19.78 | -0.67 | -3.28% | 19.70 | 20.44 | 36674 | 7309 | 2.16% |
| 2026-06-25 | 21.09 | 20.45 | -0.68 | -3.22% | 20.39 | 21.09 | 28813 | 5929 | 1.69% |
| 2026-06-24 | 21.69 | 21.13 | -0.56 | -2.58% | 20.97 | 21.72 | 24733 | 5237 | 1.45% |
| 2026-06-23 | 21.55 | 21.69 | -0.03 | -0.14% | 21.50 | 22.10 | 26287 | 5744 | 1.55% |
| 2026-06-22 | 21.60 | 21.72 | 0.06 | 0.28% | 20.83 | 21.76 | 36279 | 7716 | 2.13% |
| 2026-06-18 | 21.85 | 21.66 | -0.16 | -0.73% | 21.35 | 21.88 | 20340 | 4394 | 1.20% |
| 2026-06-17 | 22.05 | 21.82 | -0.23 | -1.04% | 21.57 | 22.09 | 21507 | 4677 | 1.27% |
| 2026-06-16 | 22.00 | 22.05 | -0.01 | -0.05% | 21.81 | 22.29 | 22183 | 4893 | 1.30% |
| 2026-06-15 | 21.70 | 22.06 | 0.63 | 2.94% | 21.49 | 22.20 | 34119 | 7497 | 2.01% |
| 2026-06-12 | 21.07 | 21.43 | 0.71 | 3.43% | 20.95 | 21.65 | 33861 | 7221 | 1.99% |
| 2026-06-11 | 20.97 | 20.72 | -0.30 | -1.43% | 20.41 | 21.00 | 24761 | 5109 | 1.46% |
| 2026-06-10 | 21.32 | 21.02 | -0.49 | -2.28% | 20.77 | 21.41 | 29769 | 6252 | 1.75% |
| 2026-06-09 | 21.51 | 21.51 | 0.10 | 0.47% | 21.28 | 21.61 | 19654 | 4209 | 1.16% |
| 2026-06-08 | 21.80 | 21.41 | -0.67 | -3.03% | 21.10 | 22.03 | 32701 | 7060 | 1.92% |
| 2026-06-05 | 21.85 | 22.08 | 0.22 | 1.01% | 21.62 | 22.47 | 27314 | 6035 | 1.61% |
| 2026-06-04 | 22.12 | 21.86 | -0.26 | -1.18% | 21.71 | 22.17 | 22104 | 4847 | 1.30% |
| 2026-06-03 | 22.46 | 22.12 | -0.33 | -1.47% | 21.95 | 22.55 | 25478 | 5662 | 1.50% |
| 2026-06-02 | 22.70 | 22.45 | -0.25 | -1.10% | 22.25 | 22.79 | 27739 | 6217 | 1.63% |
| 2026-06-01 | 22.01 | 22.70 | 0.54 | 2.44% | 22.00 | 22.79 | 36932 | 8343 | 2.17% |
| 2026-05-29 | 22.90 | 22.16 | -0.82 | -3.57% | 22.10 | 23.06 | 42074 | 9438 | 2.47% |
| 2026-05-28 | 22.41 | 22.98 | 0.51 | 2.27% | 22.27 | 23.03 | 38008 | 8650 | 2.24% |
| 2026-05-27 | 23.30 | 22.47 | -0.96 | -4.10% | 22.34 | 23.40 | 49217 | 11188 | 2.90% |
| 2026-05-26 | 24.12 | 23.43 | -0.69 | -2.86% | 23.02 | 24.12 | 54093 | 12608 | 3.18% |
| 2026-05-25 | 24.39 | 24.12 | -0.06 | -0.25% | 23.92 | 25.13 | 50810 | 12420 | 2.99% |
| 2026-05-22 | 24.30 | 24.18 | 0.41 | 1.72% | 23.66 | 24.39 | 35535 | 8555 | 2.09% |
| 2026-05-21 | 24.71 | 23.77 | -0.81 | -3.30% | 23.73 | 24.98 | 49377 | 12030 | 2.90% |
| 2026-05-20 | 24.85 | 24.58 | -0.37 | -1.48% | 24.46 | 24.98 | 35947 | 8851 | 2.11% |
| 2026-05-19 | 24.69 | 24.95 | 0.12 | 0.48% | 24.65 | 24.97 | 37804 | 9387 | 2.22% |
| 2026-05-18 | 24.80 | 24.83 | -0.05 | -0.20% | 24.24 | 24.88 | 59418 | 14594 | 3.50% |
| 2026-05-15 | 24.74 | 24.88 | 0.01 | 0.04% | 24.61 | 25.50 | 61541 | 15339 | 3.62% |
| 2026-05-14 | 25.16 | 24.87 | -0.28 | -1.11% | 24.70 | 25.46 | 62405 | 15635 | 3.67% |
| 2026-05-13 | 24.79 | 25.15 | 0.69 | 2.82% | 24.67 | 25.38 | 73550 | 18433 | 4.33% |
| 2026-05-12 | 25.12 | 24.46 | -0.80 | -3.17% | 24.21 | 25.14 | 67016 | 16477 | 3.94% |
| 2026-05-11 | 24.48 | 25.26 | 0.88 | 3.61% | 24.30 | 25.66 | 106024 | 26475 | 6.24% |
| 2026-05-08 | 24.43 | 24.38 | 0.01 | 0.04% | 24.00 | 24.43 | 56740 | 13720 | 3.34% |
| 2026-05-07 | 24.12 | 24.37 | 0.31 | 1.29% | 24.12 | 24.60 | 56746 | 13825 | 3.34% |
| 2026-05-06 | 24.73 | 24.06 | -0.45 | -1.84% | 24.01 | 24.81 | 87365 | 21212 | 5.14% |
| 2026-04-30 | 24.07 | 24.51 | 0.25 | 1.03% | 24.07 | 24.80 | 66782 | 16398 | 3.93% |
| 2026-04-29 | 24.42 | 24.26 | 0.90 | 3.85% | 24.11 | 24.81 | 121386 | 29628 | 7.14% |
| 2026-04-28 | 22.88 | 23.36 | 0.37 | 1.61% | 22.71 | 24.13 | 100565 | 23579 | 5.92% |
| 2026-04-27 | 23.18 | 22.99 | -0.34 | -1.46% | 22.89 | 23.33 | 55364 | 12739 | 3.26% |
| 2026-04-24 | 23.78 | 23.33 | -0.57 | -2.38% | 23.08 | 23.78 | 67781 | 15852 | 3.99% |
| 2026-04-23 | 24.29 | 23.90 | -0.43 | -1.77% | 23.80 | 24.85 | 68573 | 16582 | 4.03% |
| 2026-04-22 | 24.86 | 24.33 | -0.87 | -3.45% | 24.14 | 25.18 | 103411 | 25217 | 6.08% |
| 2026-04-21 | 26.88 | 25.20 | -2.52 | -9.09% | 24.95 | 26.88 | 168634 | 42604 | 9.92% |
| 2026-04-20 | 27.32 | 27.72 | 0.42 | 1.54% | 26.58 | 28.10 | 90421 | 24794 | 5.32% |
| 2026-04-17 | 26.14 | 27.30 | 0.91 | 3.45% | 26.01 | 27.70 | 70472 | 18991 | 4.15% |
| 2026-04-16 | 25.90 | 26.39 | 0.56 | 2.17% | 25.63 | 26.72 | 54562 | 14260 | 3.21% |
| 2026-04-15 | 25.80 | 25.83 | 0.07 | 0.27% | 25.75 | 26.78 | 48739 | 12748 | 2.87% |
| 2026-04-14 | 25.55 | 25.76 | 0.33 | 1.30% | 25.38 | 26.32 | 53417 | 13759 | 3.14% |
| 2026-04-13 | 25.70 | 25.43 | -0.38 | -1.47% | 25.15 | 25.90 | 45699 | 11606 | 2.69% |
| 2026-04-10 | 26.76 | 25.81 | 0.04 | 0.16% | 25.81 | 26.81 | 61178 | 16004 | 3.60% |
| 2026-04-09 | 25.61 | 25.77 | 0.00 | 0.00% | 25.17 | 26.14 | 56281 | 14423 | 3.31% |
| 2026-04-08 | 24.60 | 25.77 | 1.81 | 7.55% | 24.41 | 26.21 | 52867 | 13430 | 3.11% |
| 2026-04-07 | 24.10 | 23.96 | 0.17 | 0.71% | 23.54 | 24.22 | 23925 | 5735 | 1.41% |
| 2026-04-03 | 24.32 | 23.79 | -0.53 | -2.18% | 23.64 | 24.44 | 26769 | 6403 | 1.57% |
| 2026-04-02 | 24.82 | 24.32 | -0.49 | -1.98% | 24.15 | 24.89 | 29344 | 7172 | 1.73% |
| 2026-04-01 | 25.23 | 24.81 | 0.46 | 1.89% | 24.63 | 25.23 | 29226 | 7281 | 1.72% |