当前时间：2026-07-12 15:58:25 星期日休市中
| 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 | 20.10 | 20.34 | 0.39 | 1.95% | 19.71 | 21.06 | 859075 | 174741 | 1.77% |
| 2026-07-09 | 19.23 | 19.95 | 0.07 | 0.35% | 19.04 | 20.01 | 821170 | 160621 | 1.69% |
| 2026-07-08 | 19.41 | 19.88 | 0.13 | 0.66% | 19.28 | 20.45 | 788957 | 157035 | 1.63% |
| 2026-07-07 | 20.12 | 19.75 | -0.85 | -4.13% | 19.72 | 20.41 | 703827 | 140752 | 1.45% |
| 2026-07-06 | 19.88 | 20.60 | 0.26 | 1.28% | 19.88 | 21.49 | 1494718 | 311996 | 3.08% |
| 2026-07-03 | 19.90 | 20.34 | 1.25 | 6.55% | 19.71 | 20.75 | 1767532 | 360312 | 3.65% |
| 2026-07-02 | 18.39 | 19.09 | 1.13 | 6.29% | 18.30 | 19.28 | 1538372 | 290321 | 3.17% |
| 2026-07-01 | 17.80 | 17.96 | -0.09 | -0.50% | 17.70 | 18.42 | 831069 | 149565 | 1.71% |
| 2026-06-30 | 17.85 | 18.05 | -0.34 | -1.85% | 17.56 | 18.10 | 883737 | 157255 | 1.82% |
| 2026-06-29 | 18.58 | 18.39 | 0.09 | 0.49% | 18.11 | 18.68 | 810326 | 148807 | 1.67% |
| 2026-06-26 | 19.20 | 18.30 | -0.59 | -3.12% | 18.05 | 19.23 | 840577 | 154889 | 1.73% |
| 2026-06-25 | 19.18 | 18.89 | -0.99 | -4.98% | 18.79 | 19.42 | 1159770 | 220962 | 2.39% |
| 2026-06-24 | 19.79 | 19.88 | -0.15 | -0.75% | 19.46 | 20.10 | 825032 | 162993 | 1.70% |
| 2026-06-23 | 22.10 | 20.03 | -2.23 | -10.02% | 20.03 | 22.17 | 1208832 | 248938 | 2.49% |
| 2026-06-22 | 21.22 | 22.26 | 0.34 | 1.55% | 21.10 | 22.29 | 826965 | 178983 | 1.71% |
| 2026-06-18 | 22.40 | 21.92 | -0.78 | -3.44% | 21.60 | 22.78 | 734734 | 162984 | 1.52% |
| 2026-06-17 | 22.79 | 22.70 | 0.18 | 0.80% | 22.27 | 22.85 | 475284 | 107124 | 0.98% |
| 2026-06-16 | 22.50 | 22.52 | -0.06 | -0.27% | 22.17 | 22.85 | 633405 | 142811 | 1.31% |
| 2026-06-15 | 22.39 | 22.58 | 1.07 | 4.97% | 22.21 | 22.94 | 1055063 | 237925 | 2.18% |
| 2026-06-12 | 21.30 | 21.51 | 0.87 | 4.22% | 21.01 | 22.16 | 1056960 | 227888 | 2.18% |
| 2026-06-11 | 20.27 | 20.64 | 0.16 | 0.78% | 20.11 | 20.74 | 717791 | 146761 | 1.48% |
| 2026-06-10 | 20.11 | 20.48 | -0.59 | -2.80% | 20.02 | 20.72 | 833576 | 169544 | 1.72% |
| 2026-06-09 | 20.99 | 21.07 | 0.30 | 1.44% | 20.48 | 21.12 | 596035 | 123886 | 1.23% |
| 2026-06-08 | 20.80 | 20.77 | -1.43 | -6.44% | 20.55 | 21.38 | 863570 | 180700 | 1.78% |
| 2026-06-05 | 22.36 | 22.20 | -0.35 | -1.55% | 22.09 | 22.84 | 517597 | 116039 | 1.07% |
| 2026-06-04 | 22.99 | 22.55 | -0.58 | -2.51% | 22.35 | 23.15 | 547353 | 123798 | 1.13% |
| 2026-06-03 | 22.74 | 23.13 | -0.05 | -0.22% | 22.47 | 23.47 | 618691 | 142830 | 1.28% |
| 2026-06-02 | 22.49 | 23.18 | 0.62 | 2.75% | 22.03 | 23.32 | 712790 | 162218 | 1.47% |
| 2026-06-01 | 22.39 | 22.56 | 0.14 | 0.62% | 22.39 | 22.88 | 509677 | 115466 | 1.05% |
| 2026-05-29 | 22.99 | 22.42 | 0.03 | 0.13% | 22.25 | 23.28 | 764536 | 172985 | 1.58% |
| 2026-05-28 | 22.90 | 22.39 | -1.09 | -4.64% | 21.92 | 22.97 | 882307 | 196962 | 1.82% |
| 2026-05-27 | 24.29 | 23.48 | -1.18 | -4.79% | 23.38 | 24.68 | 609353 | 145017 | 1.26% |
| 2026-05-26 | 23.50 | 24.66 | 0.88 | 3.70% | 23.21 | 24.78 | 819885 | 198359 | 1.69% |
| 2026-05-25 | 23.70 | 23.78 | 0.49 | 2.10% | 23.47 | 24.16 | 559404 | 132835 | 1.15% |
| 2026-05-22 | 22.90 | 23.29 | 0.51 | 2.24% | 22.62 | 23.43 | 493707 | 113930 | 1.02% |
| 2026-05-21 | 23.70 | 22.78 | -0.53 | -2.27% | 22.78 | 24.00 | 571398 | 133992 | 1.18% |
| 2026-05-20 | 23.00 | 23.31 | -0.27 | -1.15% | 22.64 | 23.34 | 581705 | 133783 | 1.20% |
| 2026-05-19 | 23.75 | 23.58 | -0.21 | -0.88% | 23.25 | 23.85 | 471472 | 110767 | 0.97% |
| 2026-05-18 | 23.62 | 23.79 | -0.57 | -2.34% | 23.55 | 24.00 | 664956 | 157793 | 1.37% |
| 2026-05-15 | 25.44 | 24.36 | -1.66 | -6.38% | 24.12 | 25.50 | 979323 | 241342 | 2.02% |
| 2026-05-14 | 26.61 | 26.02 | -0.80 | -2.98% | 25.83 | 26.66 | 533322 | 139909 | 1.10% |
| 2026-05-13 | 26.86 | 26.82 | -0.01 | -0.04% | 26.46 | 27.34 | 535014 | 143242 | 1.10% |
| 2026-05-12 | 27.59 | 26.83 | -0.22 | -0.81% | 26.80 | 27.84 | 643431 | 175208 | 1.33% |
| 2026-05-11 | 27.80 | 27.05 | -1.17 | -4.15% | 26.81 | 27.94 | 831810 | 226675 | 1.72% |
| 2026-05-08 | 27.50 | 28.22 | 0.47 | 1.69% | 27.45 | 28.48 | 758878 | 212390 | 1.57% |
| 2026-05-07 | 27.49 | 27.75 | 0.71 | 2.63% | 27.09 | 27.86 | 854786 | 235056 | 1.76% |
| 2026-05-06 | 26.22 | 27.04 | 1.08 | 4.16% | 26.07 | 27.10 | 786795 | 209570 | 1.62% |
| 2026-04-30 | 25.75 | 25.96 | -0.11 | -0.42% | 25.36 | 26.25 | 614400 | 158464 | 1.27% |
| 2026-04-29 | 25.35 | 26.07 | 0.80 | 3.17% | 25.28 | 26.15 | 645731 | 166633 | 1.33% |
| 2026-04-28 | 25.58 | 25.27 | -0.46 | -1.79% | 25.09 | 25.79 | 421135 | 107000 | 0.87% |
| 2026-04-27 | 25.40 | 25.73 | 0.20 | 0.78% | 25.35 | 25.97 | 443263 | 114049 | 0.91% |
| 2026-04-24 | 25.62 | 25.53 | -0.30 | -1.16% | 24.90 | 25.80 | 634282 | 160372 | 1.31% |
| 2026-04-23 | 27.05 | 25.83 | -1.37 | -5.04% | 25.60 | 27.21 | 754366 | 196974 | 1.56% |
| 2026-04-22 | 26.95 | 27.20 | -0.06 | -0.22% | 26.87 | 27.39 | 444000 | 120538 | 0.92% |
| 2026-04-21 | 27.06 | 27.26 | 0.21 | 0.78% | 26.58 | 27.28 | 452906 | 122063 | 0.93% |
| 2026-04-20 | 26.93 | 27.05 | 0.15 | 0.56% | 26.93 | 27.64 | 491915 | 134038 | 1.01% |
| 2026-04-17 | 26.61 | 26.90 | -0.17 | -0.63% | 26.60 | 27.25 | 462633 | 124607 | 0.95% |
| 2026-04-16 | 26.88 | 27.07 | 0.33 | 1.23% | 26.74 | 27.16 | 481955 | 129847 | 0.99% |
| 2026-04-15 | 27.41 | 26.74 | -0.10 | -0.37% | 26.65 | 27.66 | 661392 | 179887 | 1.36% |
| 2026-04-14 | 27.35 | 26.84 | -0.10 | -0.37% | 26.45 | 27.49 | 631764 | 170021 | 1.30% |
| 2026-04-13 | 27.01 | 26.94 | -0.48 | -1.75% | 26.84 | 27.33 | 412956 | 111518 | 0.85% |
| 2026-04-10 | 28.15 | 27.42 | -0.36 | -1.30% | 27.40 | 28.15 | 518981 | 143742 | 1.07% |
| 2026-04-09 | 27.44 | 27.78 | -0.62 | -2.18% | 27.35 | 28.05 | 560610 | 155189 | 1.16% |
| 2026-04-08 | 27.57 | 28.40 | 2.15 | 8.19% | 27.40 | 28.78 | 1146506 | 322148 | 2.37% |
| 2026-04-07 | 26.63 | 26.25 | -0.43 | -1.61% | 26.14 | 26.84 | 378158 | 99534 | 0.78% |
| 2026-04-03 | 26.75 | 26.68 | 0.28 | 1.06% | 26.31 | 26.85 | 369409 | 98213 | 0.76% |