当前时间：2026-07-06 05:54:49 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-03 | 18.25 | 18.90 | 0.82 | 4.54% | 18.10 | 19.15 | 166793 | 31211 | 4.95% |
| 2026-07-02 | 18.59 | 18.08 | -0.64 | -3.42% | 18.08 | 18.92 | 147108 | 27261 | 4.37% |
| 2026-07-01 | 16.97 | 18.72 | 1.70 | 9.99% | 16.97 | 18.72 | 140840 | 25391 | 4.18% |
| 2026-06-30 | 16.79 | 17.02 | 0.47 | 2.84% | 16.56 | 17.26 | 76010 | 12913 | 2.26% |
| 2026-06-29 | 16.72 | 16.55 | -0.36 | -2.13% | 16.11 | 16.86 | 96149 | 15805 | 2.85% |
| 2026-06-26 | 16.75 | 16.91 | 0.07 | 0.42% | 16.20 | 17.23 | 112177 | 18886 | 3.33% |
| 2026-06-25 | 17.30 | 16.84 | -0.50 | -2.88% | 16.66 | 17.37 | 81962 | 13818 | 2.43% |
| 2026-06-24 | 17.35 | 17.34 | -0.08 | -0.46% | 16.95 | 17.57 | 70226 | 12087 | 2.08% |
| 2026-06-23 | 17.60 | 17.42 | -0.35 | -1.97% | 17.33 | 17.79 | 64414 | 11316 | 1.91% |
| 2026-06-22 | 18.42 | 17.77 | -0.73 | -3.95% | 17.14 | 18.48 | 128426 | 22568 | 3.81% |
| 2026-06-18 | 18.15 | 18.50 | 0.21 | 1.15% | 17.95 | 18.63 | 90866 | 16725 | 2.70% |
| 2026-06-17 | 18.26 | 18.29 | -0.02 | -0.11% | 18.13 | 18.87 | 95442 | 17663 | 2.83% |
| 2026-06-16 | 18.62 | 18.31 | -0.24 | -1.29% | 18.25 | 18.90 | 77696 | 14341 | 2.31% |
| 2026-06-15 | 18.66 | 18.55 | -0.11 | -0.59% | 18.35 | 18.79 | 78215 | 14490 | 2.32% |
| 2026-06-12 | 18.39 | 18.66 | 0.57 | 3.15% | 18.30 | 19.11 | 111685 | 21005 | 3.32% |
| 2026-06-11 | 18.30 | 18.09 | -0.30 | -1.63% | 17.75 | 18.30 | 75826 | 13624 | 2.25% |
| 2026-06-10 | 18.61 | 18.39 | -0.46 | -2.44% | 18.02 | 19.16 | 83736 | 15506 | 2.49% |
| 2026-06-09 | 18.89 | 18.85 | 0.18 | 0.96% | 18.24 | 18.90 | 76964 | 14236 | 2.28% |
| 2026-06-08 | 18.88 | 18.67 | -0.68 | -3.51% | 18.54 | 19.70 | 114004 | 21760 | 3.38% |
| 2026-06-05 | 18.98 | 19.35 | 0.63 | 3.37% | 18.62 | 19.78 | 148740 | 28623 | 4.41% |
| 2026-06-04 | 18.58 | 18.72 | -0.18 | -0.95% | 18.52 | 18.99 | 68862 | 12888 | 2.04% |
| 2026-06-03 | 18.37 | 18.90 | 0.39 | 2.11% | 18.21 | 19.43 | 118724 | 22484 | 3.52% |
| 2026-06-02 | 18.75 | 18.51 | -0.27 | -1.44% | 17.93 | 18.78 | 78291 | 14396 | 2.32% |
| 2026-06-01 | 19.20 | 18.78 | -0.03 | -0.16% | 18.71 | 19.20 | 56036 | 10568 | 1.66% |
| 2026-05-29 | 20.00 | 18.81 | -1.23 | -6.14% | 18.70 | 20.15 | 113139 | 21761 | 3.36% |
| 2026-05-28 | 19.60 | 20.04 | 0.31 | 1.57% | 19.50 | 20.13 | 87976 | 17500 | 2.61% |
| 2026-05-27 | 20.30 | 19.73 | -0.61 | -3.00% | 19.62 | 20.47 | 92743 | 18518 | 2.75% |
| 2026-05-26 | 21.16 | 20.34 | -0.99 | -4.64% | 19.97 | 21.16 | 114777 | 23358 | 3.41% |
| 2026-05-25 | 21.70 | 21.33 | -0.31 | -1.43% | 21.04 | 21.97 | 86015 | 18390 | 2.55% |
| 2026-05-22 | 21.55 | 21.64 | 0.04 | 0.19% | 21.20 | 21.73 | 96043 | 20634 | 2.85% |
| 2026-05-21 | 22.57 | 21.60 | -0.84 | -3.74% | 21.44 | 22.70 | 131430 | 29139 | 3.90% |
| 2026-05-20 | 22.97 | 22.44 | -0.72 | -3.11% | 22.29 | 23.00 | 123040 | 27696 | 3.65% |
| 2026-05-19 | 23.19 | 23.16 | 0.01 | 0.04% | 22.88 | 23.49 | 121192 | 28061 | 3.60% |
| 2026-05-18 | 22.80 | 23.15 | 0.12 | 0.52% | 22.70 | 23.55 | 117566 | 27269 | 3.49% |
| 2026-05-15 | 23.00 | 23.03 | 0.05 | 0.22% | 22.79 | 23.68 | 128666 | 29788 | 3.82% |
| 2026-05-14 | 24.22 | 22.98 | -1.21 | -5.00% | 22.98 | 24.27 | 163265 | 38252 | 4.85% |
| 2026-05-13 | 23.88 | 24.19 | 0.01 | 0.04% | 23.78 | 24.36 | 144518 | 34802 | 4.29% |
| 2026-05-12 | 24.60 | 24.18 | -0.61 | -2.46% | 23.99 | 24.73 | 205557 | 49859 | 6.10% |
| 2026-05-11 | 25.15 | 24.79 | -0.26 | -1.04% | 24.36 | 25.30 | 303287 | 75453 | 9.00% |
| 2026-05-08 | 23.87 | 25.05 | 0.72 | 2.96% | 23.80 | 25.48 | 413208 | 102248 | 12.26% |
| 2026-05-07 | 23.99 | 24.33 | 0.46 | 1.93% | 23.50 | 24.57 | 329196 | 79589 | 9.77% |
| 2026-05-06 | 23.67 | 23.87 | 1.35 | 5.99% | 23.33 | 24.62 | 399429 | 95692 | 11.86% |
| 2026-04-30 | 20.45 | 22.52 | 2.05 | 10.01% | 20.43 | 22.52 | 148314 | 32426 | 4.40% |
| 2026-04-29 | 19.77 | 20.47 | 0.70 | 3.54% | 19.77 | 20.58 | 83249 | 16995 | 2.47% |
| 2026-04-28 | 20.35 | 19.77 | -0.75 | -3.65% | 19.60 | 20.35 | 87838 | 17473 | 2.61% |
| 2026-04-27 | 20.39 | 20.52 | 0.01 | 0.05% | 19.92 | 20.60 | 65463 | 13283 | 1.94% |
| 2026-04-24 | 21.03 | 20.51 | -0.55 | -2.61% | 20.38 | 21.03 | 65455 | 13465 | 1.94% |
| 2026-04-23 | 21.50 | 21.06 | -0.57 | -2.64% | 20.96 | 21.60 | 83737 | 17757 | 2.49% |
| 2026-04-22 | 21.75 | 21.63 | -0.42 | -1.90% | 21.39 | 22.08 | 116813 | 25312 | 3.47% |
| 2026-04-21 | 22.19 | 22.05 | -0.05 | -0.23% | 21.81 | 22.30 | 115761 | 25477 | 3.44% |
| 2026-04-20 | 21.19 | 22.10 | 0.91 | 4.29% | 21.19 | 22.15 | 126379 | 27542 | 3.75% |
| 2026-04-17 | 21.04 | 21.19 | 0.08 | 0.38% | 20.94 | 21.33 | 60867 | 12863 | 1.81% |
| 2026-04-16 | 21.17 | 21.11 | 0.15 | 0.72% | 20.91 | 21.24 | 63265 | 13332 | 1.88% |
| 2026-04-15 | 21.17 | 20.96 | -0.12 | -0.57% | 20.95 | 21.50 | 82019 | 17423 | 2.43% |
| 2026-04-14 | 20.59 | 21.08 | 0.52 | 2.53% | 20.43 | 21.10 | 83614 | 17425 | 2.48% |
| 2026-04-13 | 20.36 | 20.56 | 0.06 | 0.29% | 20.34 | 20.65 | 52503 | 10773 | 1.56% |
| 2026-04-10 | 20.80 | 20.50 | -0.19 | -0.92% | 20.49 | 21.03 | 54145 | 11239 | 1.61% |
| 2026-04-09 | 20.77 | 20.69 | -0.28 | -1.34% | 20.53 | 20.96 | 50679 | 10488 | 1.50% |
| 2026-04-08 | 20.41 | 20.97 | 0.87 | 4.33% | 20.38 | 20.99 | 72646 | 15061 | 2.16% |
| 2026-04-07 | 19.73 | 20.10 | 0.37 | 1.88% | 19.58 | 20.19 | 50768 | 10094 | 1.51% |
| 2026-04-03 | 20.31 | 19.73 | -0.52 | -2.57% | 19.68 | 20.45 | 45834 | 9123 | 1.36% |
| 2026-04-02 | 20.51 | 20.25 | -0.42 | -2.03% | 20.15 | 20.78 | 48960 | 9987 | 1.45% |
| 2026-04-01 | 20.91 | 20.67 | -0.01 | -0.05% | 20.39 | 21.08 | 63222 | 13040 | 1.88% |
| 2026-03-31 | 20.61 | 20.68 | 0.08 | 0.39% | 20.55 | 21.31 | 94698 | 19845 | 2.81% |
| 2026-03-30 | 19.90 | 20.60 | 0.49 | 2.44% | 19.82 | 20.67 | 81981 | 16760 | 2.43% |