当前时间：2026-07-02 04:29:10 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-01 | 17.40 | 17.54 | 0.13 | 0.75% | 17.19 | 17.68 | 70051 | 12226 | 2.67% |
| 2026-06-30 | 17.16 | 17.41 | 0.31 | 1.81% | 16.85 | 17.50 | 71270 | 12317 | 2.72% |
| 2026-06-29 | 17.55 | 17.10 | -0.40 | -2.29% | 16.75 | 17.55 | 83013 | 14162 | 3.17% |
| 2026-06-26 | 18.48 | 17.50 | -0.96 | -5.20% | 17.48 | 18.48 | 85219 | 15197 | 3.25% |
| 2026-06-25 | 19.62 | 18.46 | -1.16 | -5.91% | 18.18 | 19.62 | 116183 | 21758 | 4.43% |
| 2026-06-24 | 19.92 | 19.62 | -0.46 | -2.29% | 18.87 | 20.13 | 106127 | 20599 | 4.05% |
| 2026-06-23 | 20.84 | 20.08 | -0.35 | -1.71% | 20.05 | 21.41 | 92761 | 19093 | 3.54% |
| 2026-06-22 | 21.50 | 20.43 | -1.07 | -4.98% | 19.99 | 21.59 | 110810 | 22770 | 4.23% |
| 2026-06-18 | 21.70 | 21.50 | -0.13 | -0.60% | 21.18 | 21.99 | 86432 | 18552 | 3.30% |
| 2026-06-17 | 20.96 | 21.63 | 0.72 | 3.44% | 20.78 | 22.43 | 123065 | 26795 | 4.69% |
| 2026-06-16 | 19.98 | 20.91 | 1.02 | 5.13% | 19.69 | 21.22 | 127507 | 26179 | 4.86% |
| 2026-06-15 | 19.61 | 19.89 | 0.27 | 1.38% | 19.51 | 20.08 | 85154 | 16851 | 3.25% |
| 2026-06-12 | 19.80 | 19.62 | -0.10 | -0.51% | 19.38 | 20.59 | 102652 | 20396 | 3.92% |
| 2026-06-11 | 20.22 | 19.72 | -0.89 | -4.32% | 19.45 | 20.56 | 83728 | 16624 | 3.19% |
| 2026-06-10 | 21.04 | 20.61 | -0.70 | -3.28% | 20.34 | 21.95 | 83408 | 17376 | 3.18% |
| 2026-06-09 | 21.71 | 21.31 | -0.40 | -1.84% | 21.24 | 22.10 | 76699 | 16469 | 2.93% |
| 2026-06-08 | 21.20 | 21.71 | 0.05 | 0.23% | 21.10 | 22.47 | 107044 | 23300 | 4.08% |
| 2026-06-05 | 21.14 | 21.66 | 0.31 | 1.45% | 20.61 | 22.30 | 103698 | 22310 | 3.95% |
| 2026-06-04 | 22.02 | 21.35 | -0.45 | -2.06% | 21.34 | 22.54 | 118354 | 26004 | 4.51% |
| 2026-06-03 | 20.38 | 21.80 | 1.44 | 7.07% | 20.35 | 21.99 | 142821 | 30690 | 5.45% |
| 2026-06-02 | 20.15 | 20.36 | 0.17 | 0.84% | 19.66 | 20.53 | 76442 | 15399 | 2.92% |
| 2026-06-01 | 20.50 | 20.20 | -0.44 | -2.13% | 20.05 | 20.71 | 99118 | 20119 | 3.78% |
| 2026-05-29 | 21.92 | 20.64 | -1.37 | -6.22% | 20.51 | 22.29 | 130446 | 27508 | 4.98% |
| 2026-05-28 | 21.95 | 22.01 | 0.05 | 0.23% | 21.50 | 23.48 | 161124 | 35775 | 6.15% |
| 2026-05-27 | 23.80 | 21.96 | -1.86 | -7.81% | 21.64 | 23.80 | 170452 | 38198 | 6.50% |
| 2026-05-26 | 24.38 | 23.82 | -0.33 | -1.37% | 23.40 | 24.50 | 160510 | 38172 | 6.12% |
| 2026-05-25 | 24.44 | 24.15 | 0.48 | 2.03% | 23.71 | 24.96 | 217156 | 52846 | 8.28% |
| 2026-05-22 | 21.52 | 23.67 | 2.15 | 9.99% | 21.33 | 23.67 | 147100 | 33452 | 5.61% |
| 2026-05-21 | 22.55 | 21.52 | -0.80 | -3.58% | 21.52 | 22.77 | 92006 | 20420 | 3.51% |
| 2026-05-20 | 22.61 | 22.32 | -0.46 | -2.02% | 21.64 | 22.78 | 95039 | 21028 | 3.62% |
| 2026-05-19 | 22.38 | 22.78 | 0.23 | 1.02% | 22.27 | 22.88 | 69210 | 15658 | 2.64% |
| 2026-05-18 | 23.20 | 22.55 | -0.65 | -2.80% | 22.37 | 23.20 | 106546 | 24190 | 4.06% |
| 2026-05-15 | 22.95 | 23.20 | 0.15 | 0.65% | 22.95 | 23.94 | 104594 | 24466 | 3.99% |
| 2026-05-14 | 23.94 | 23.05 | -0.90 | -3.76% | 22.85 | 23.96 | 106481 | 24740 | 4.06% |
| 2026-05-13 | 22.70 | 23.95 | 1.03 | 4.49% | 22.51 | 24.35 | 166384 | 39517 | 6.35% |
| 2026-05-12 | 23.60 | 22.92 | -0.66 | -2.80% | 22.68 | 23.74 | 92716 | 21434 | 3.54% |
| 2026-05-11 | 24.22 | 23.58 | -0.41 | -1.71% | 23.53 | 24.25 | 125812 | 29855 | 4.80% |
| 2026-05-08 | 22.50 | 23.99 | 1.30 | 5.73% | 22.43 | 24.78 | 221773 | 53128 | 8.46% |
| 2026-05-07 | 22.26 | 22.69 | 0.54 | 2.44% | 22.07 | 22.84 | 95906 | 21663 | 3.66% |
| 2026-05-06 | 22.23 | 22.15 | -0.14 | -0.63% | 21.80 | 23.52 | 154419 | 34432 | 5.89% |
| 2026-04-30 | 22.67 | 22.29 | -0.42 | -1.85% | 22.29 | 22.86 | 60453 | 13605 | 2.31% |
| 2026-04-29 | 22.51 | 22.71 | 0.21 | 0.93% | 22.31 | 23.58 | 93308 | 21446 | 3.56% |
| 2026-04-28 | 22.30 | 22.50 | 0.11 | 0.49% | 21.97 | 22.97 | 82654 | 18575 | 3.15% |
| 2026-04-27 | 22.01 | 22.39 | 0.30 | 1.36% | 21.50 | 22.54 | 85380 | 18837 | 3.26% |
| 2026-04-24 | 22.02 | 22.09 | -0.24 | -1.07% | 21.60 | 22.75 | 116580 | 25709 | 4.45% |
| 2026-04-23 | 22.71 | 22.33 | -0.44 | -1.93% | 22.27 | 22.98 | 133975 | 30263 | 5.11% |
| 2026-04-22 | 24.95 | 22.77 | -2.15 | -8.63% | 22.43 | 24.96 | 268458 | 61617 | 10.24% |
| 2026-04-21 | 24.30 | 24.92 | 0.59 | 2.42% | 24.15 | 24.95 | 115826 | 28659 | 4.42% |
| 2026-04-20 | 24.28 | 24.33 | 0.02 | 0.08% | 23.99 | 24.75 | 138726 | 33805 | 5.29% |
| 2026-04-17 | 24.41 | 24.31 | -0.23 | -0.94% | 23.89 | 24.48 | 133930 | 32456 | 5.11% |
| 2026-04-16 | 24.18 | 24.54 | 0.22 | 0.90% | 24.17 | 24.92 | 133532 | 32890 | 5.09% |
| 2026-04-15 | 23.75 | 24.32 | 0.46 | 1.93% | 23.24 | 25.00 | 198225 | 48256 | 7.56% |
| 2026-04-14 | 23.24 | 23.86 | 0.62 | 2.67% | 23.05 | 24.18 | 146292 | 34632 | 5.58% |
| 2026-04-13 | 22.45 | 23.24 | 0.68 | 3.01% | 22.28 | 23.46 | 107858 | 24784 | 4.11% |
| 2026-04-10 | 22.73 | 22.56 | 0.04 | 0.18% | 22.44 | 23.00 | 95160 | 21648 | 3.63% |
| 2026-04-09 | 21.92 | 22.52 | 0.10 | 0.45% | 21.68 | 22.84 | 118350 | 26485 | 4.51% |
| 2026-04-08 | 21.80 | 22.42 | 0.92 | 4.28% | 21.47 | 22.45 | 159012 | 34805 | 6.06% |
| 2026-04-07 | 20.59 | 21.50 | 0.76 | 3.66% | 20.52 | 21.77 | 128371 | 27216 | 4.90% |
| 2026-04-03 | 20.30 | 20.74 | 0.33 | 1.62% | 20.24 | 20.96 | 84859 | 17496 | 3.24% |
| 2026-04-02 | 20.62 | 20.41 | -0.30 | -1.45% | 20.23 | 20.80 | 50707 | 10380 | 1.93% |
| 2026-04-01 | 20.85 | 20.71 | 0.31 | 1.52% | 20.47 | 20.85 | 58788 | 12132 | 2.24% |
| 2026-03-31 | 21.02 | 20.40 | -0.58 | -2.76% | 20.40 | 21.06 | 76753 | 15867 | 2.93% |
| 2026-03-30 | 20.03 | 20.98 | 0.50 | 2.44% | 20.01 | 21.28 | 123678 | 25629 | 4.72% |
| 2026-03-27 | 19.12 | 20.48 | 0.90 | 4.60% | 19.10 | 21.14 | 165633 | 33359 | 6.32% |
| 2026-03-26 | 19.85 | 19.58 | -0.43 | -2.15% | 19.44 | 20.05 | 66451 | 13079 | 2.53% |
| 2026-03-25 | 19.90 | 20.01 | 0.38 | 1.94% | 19.70 | 20.13 | 91862 | 18327 | 3.50% |
| 2026-03-24 | 19.17 | 19.63 | 0.97 | 5.20% | 18.74 | 19.63 | 113564 | 21754 | 4.33% |