当前时间：2026-07-30 22:41:03 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-30 | 19.23 | 19.22 | -0.20 | -1.03% | 19.10 | 19.88 | 13652 | 2662 | 0.84% |
| 2026-07-29 | 19.16 | 19.42 | 0.26 | 1.36% | 19.08 | 19.49 | 13804 | 2666 | 0.85% |
| 2026-07-28 | 18.76 | 19.16 | 0.30 | 1.59% | 18.68 | 19.29 | 11635 | 2225 | 0.72% |
| 2026-07-27 | 18.12 | 18.86 | 0.75 | 4.14% | 17.85 | 18.92 | 22358 | 4171 | 1.37% |
| 2026-07-24 | 18.56 | 18.11 | -0.57 | -3.05% | 18.04 | 18.67 | 15197 | 2780 | 0.93% |
| 2026-07-23 | 18.12 | 18.68 | 0.30 | 1.63% | 18.12 | 18.70 | 15106 | 2794 | 0.93% |
| 2026-07-22 | 18.67 | 18.38 | -0.29 | -1.55% | 18.28 | 18.96 | 17203 | 3189 | 1.06% |
| 2026-07-21 | 18.97 | 18.67 | -0.15 | -0.80% | 17.64 | 19.08 | 34938 | 6401 | 2.15% |
| 2026-07-20 | 19.33 | 18.82 | -0.54 | -2.79% | 18.52 | 19.96 | 25755 | 4928 | 1.58% |
| 2026-07-17 | 20.20 | 19.36 | -0.89 | -4.40% | 19.01 | 20.40 | 27139 | 5348 | 1.67% |
| 2026-07-16 | 19.96 | 20.25 | 0.29 | 1.45% | 19.75 | 20.50 | 21089 | 4270 | 1.30% |
| 2026-07-15 | 19.70 | 19.96 | -0.14 | -0.70% | 19.60 | 20.22 | 21686 | 4331 | 1.33% |
| 2026-07-14 | 20.12 | 20.10 | 0.01 | 0.05% | 19.55 | 20.48 | 21095 | 4196 | 1.30% |
| 2026-07-13 | 20.78 | 20.09 | -0.79 | -3.78% | 19.96 | 20.99 | 23041 | 4666 | 1.42% |
| 2026-07-10 | 20.20 | 20.88 | 0.56 | 2.76% | 20.20 | 21.26 | 32053 | 6707 | 1.97% |
| 2026-07-09 | 20.46 | 20.32 | -0.26 | -1.26% | 19.85 | 20.66 | 24322 | 4920 | 1.49% |
| 2026-07-08 | 20.01 | 20.58 | 0.50 | 2.49% | 19.92 | 21.03 | 25934 | 5288 | 1.59% |
| 2026-07-07 | 20.05 | 20.08 | -0.03 | -0.15% | 19.90 | 20.94 | 27401 | 5582 | 1.68% |
| 2026-07-06 | 20.62 | 20.11 | -0.54 | -2.62% | 20.05 | 20.62 | 21932 | 4441 | 1.35% |
| 2026-07-03 | 20.00 | 20.65 | 0.65 | 3.25% | 19.90 | 21.70 | 30242 | 6252 | 1.86% |
| 2026-07-02 | 20.23 | 20.00 | -0.22 | -1.09% | 19.95 | 20.68 | 19674 | 3997 | 1.21% |
| 2026-07-01 | 19.75 | 20.22 | 0.47 | 2.38% | 19.60 | 20.39 | 18630 | 3734 | 1.14% |
| 2026-06-30 | 19.25 | 19.75 | 0.39 | 2.01% | 19.14 | 19.93 | 20945 | 4124 | 1.29% |
| 2026-06-29 | 19.61 | 19.36 | -0.25 | -1.27% | 19.09 | 19.76 | 22548 | 4375 | 1.39% |
| 2026-06-26 | 20.31 | 19.61 | -0.75 | -3.68% | 19.44 | 20.31 | 21973 | 4336 | 1.35% |
| 2026-06-25 | 21.00 | 20.36 | -0.71 | -3.37% | 20.30 | 21.10 | 23284 | 4773 | 1.43% |
| 2026-06-24 | 21.50 | 21.07 | -0.72 | -3.30% | 20.61 | 21.78 | 25323 | 5319 | 1.56% |
| 2026-06-23 | 21.83 | 21.79 | 0.01 | 0.05% | 21.62 | 22.10 | 18970 | 4141 | 1.17% |
| 2026-06-22 | 21.90 | 21.78 | -0.21 | -0.95% | 20.95 | 22.00 | 30000 | 6428 | 1.84% |
| 2026-06-18 | 22.18 | 21.99 | -0.41 | -1.83% | 21.70 | 22.33 | 24193 | 5327 | 1.49% |
| 2026-06-17 | 23.49 | 22.40 | 0.02 | 0.09% | 22.10 | 23.49 | 34360 | 7744 | 2.11% |
| 2026-06-16 | 22.20 | 22.38 | 0.03 | 0.13% | 21.79 | 22.45 | 26078 | 5789 | 1.60% |
| 2026-06-15 | 22.03 | 22.35 | 0.65 | 3.00% | 21.75 | 22.56 | 31677 | 7039 | 1.95% |
| 2026-06-12 | 22.80 | 21.70 | -0.93 | -4.11% | 21.31 | 22.88 | 46987 | 10265 | 2.89% |
| 2026-06-11 | 24.05 | 22.63 | -2.51 | -9.98% | 22.63 | 24.10 | 55862 | 12859 | 3.43% |
| 2026-06-10 | 24.70 | 25.14 | 0.72 | 2.95% | 24.66 | 26.26 | 67221 | 16959 | 4.13% |
| 2026-06-09 | 24.66 | 24.42 | -0.44 | -1.77% | 23.93 | 25.06 | 51519 | 12545 | 3.17% |
| 2026-06-08 | 23.98 | 24.86 | 0.41 | 1.68% | 23.98 | 25.64 | 62987 | 15510 | 3.87% |
| 2026-06-05 | 25.39 | 24.45 | -0.94 | -3.70% | 24.45 | 26.20 | 88491 | 22121 | 5.44% |
| 2026-06-04 | 23.30 | 25.39 | 2.31 | 10.01% | 23.30 | 25.39 | 53349 | 13479 | 3.28% |
| 2026-06-03 | 23.55 | 23.08 | -0.57 | -2.41% | 22.90 | 23.57 | 27213 | 6325 | 1.67% |
| 2026-06-02 | 24.99 | 23.65 | -1.11 | -4.48% | 23.31 | 25.18 | 48828 | 11616 | 3.00% |
| 2026-06-01 | 22.51 | 24.76 | 2.25 | 10.00% | 22.51 | 24.76 | 36497 | 8745 | 2.24% |
| 2026-05-29 | 23.65 | 22.51 | -0.94 | -4.01% | 22.48 | 23.77 | 20877 | 4781 | 1.28% |
| 2026-05-28 | 23.11 | 23.45 | 0.34 | 1.47% | 22.67 | 23.73 | 22814 | 5302 | 1.40% |
| 2026-05-27 | 24.28 | 23.11 | -1.26 | -5.17% | 22.98 | 24.33 | 28487 | 6665 | 1.75% |
| 2026-05-26 | 24.50 | 24.37 | -0.43 | -1.73% | 23.81 | 24.86 | 22719 | 5509 | 1.40% |
| 2026-05-25 | 25.67 | 24.80 | -0.87 | -3.39% | 24.65 | 25.89 | 24220 | 6039 | 1.49% |
| 2026-05-22 | 25.30 | 25.67 | 0.50 | 1.99% | 25.10 | 25.88 | 18870 | 4806 | 1.16% |
| 2026-05-21 | 26.85 | 25.17 | -1.51 | -5.66% | 25.15 | 26.95 | 27699 | 7215 | 1.70% |
| 2026-05-20 | 27.42 | 26.68 | -0.90 | -3.26% | 26.63 | 27.56 | 18251 | 4906 | 1.12% |
| 2026-05-19 | 27.00 | 27.58 | 0.64 | 2.38% | 26.81 | 27.66 | 19040 | 5213 | 1.17% |
| 2026-05-18 | 26.50 | 26.94 | 0.28 | 1.05% | 26.50 | 26.98 | 13063 | 3494 | 0.80% |
| 2026-05-15 | 27.00 | 26.66 | -0.15 | -0.56% | 26.53 | 27.26 | 17033 | 4570 | 1.05% |
| 2026-05-14 | 27.79 | 26.81 | -0.94 | -3.39% | 26.81 | 27.97 | 18294 | 4973 | 1.12% |
| 2026-05-13 | 27.60 | 27.75 | 0.21 | 0.76% | 27.33 | 27.84 | 17501 | 4836 | 1.08% |
| 2026-05-12 | 28.09 | 27.54 | -0.68 | -2.41% | 27.50 | 28.30 | 23177 | 6459 | 1.42% |
| 2026-05-11 | 28.10 | 28.22 | 0.26 | 0.93% | 27.90 | 28.50 | 25098 | 7060 | 1.54% |
| 2026-05-08 | 27.85 | 27.96 | 0.11 | 0.39% | 27.85 | 28.54 | 24149 | 6788 | 1.48% |
| 2026-05-07 | 27.32 | 27.85 | 0.53 | 1.94% | 27.20 | 27.89 | 24015 | 6632 | 1.48% |
| 2026-05-06 | 26.99 | 27.32 | 0.71 | 2.67% | 26.81 | 27.43 | 24192 | 6598 | 1.49% |
| 2026-04-30 | 26.83 | 26.61 | -0.22 | -0.82% | 26.50 | 27.10 | 18655 | 4974 | 1.15% |
| 2026-04-29 | 26.40 | 26.83 | 0.43 | 1.63% | 26.21 | 27.10 | 16690 | 4492 | 1.03% |
| 2026-04-28 | 26.93 | 26.40 | -0.83 | -3.05% | 26.33 | 27.18 | 23287 | 6219 | 1.43% |
| 2026-04-27 | 27.06 | 27.23 | 0.10 | 0.37% | 26.47 | 27.33 | 18963 | 5105 | 1.17% |
| 2026-04-24 | 26.95 | 27.13 | -0.07 | -0.26% | 26.25 | 27.43 | 28628 | 7693 | 1.76% |
| 2026-04-23 | 27.53 | 27.20 | -0.38 | -1.38% | 27.05 | 27.77 | 28738 | 7872 | 1.77% |
| 2026-04-22 | 27.80 | 27.58 | 0.61 | 2.26% | 27.04 | 28.00 | 36924 | 10151 | 2.27% |
| 2026-04-21 | 27.43 | 26.97 | -0.52 | -1.89% | 26.80 | 27.43 | 18539 | 5001 | 1.14% |