当前时间：2026-07-09 17:13:15 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-09 | 20.93 | 20.76 | -0.15 | -0.72% | 20.09 | 21.20 | 14619 | 3012 | 1.69% |
| 2026-07-08 | 21.20 | 20.91 | -0.61 | -2.83% | 20.80 | 21.63 | 10153 | 2140 | 1.17% |
| 2026-07-07 | 22.36 | 21.52 | -0.84 | -3.76% | 21.46 | 22.64 | 12804 | 2811 | 1.48% |
| 2026-07-06 | 23.03 | 22.36 | -0.67 | -2.91% | 22.28 | 23.49 | 16080 | 3652 | 1.86% |
| 2026-07-03 | 22.47 | 23.03 | 0.69 | 3.09% | 22.41 | 23.48 | 24241 | 5582 | 2.80% |
| 2026-07-02 | 22.23 | 22.34 | 0.03 | 0.13% | 22.20 | 22.99 | 15026 | 3396 | 1.74% |
| 2026-07-01 | 22.10 | 22.31 | 0.21 | 0.95% | 21.73 | 22.79 | 22688 | 5050 | 2.62% |
| 2026-06-30 | 21.63 | 22.10 | 0.60 | 2.79% | 21.16 | 22.10 | 17789 | 3859 | 2.05% |
| 2026-06-29 | 21.54 | 21.50 | -0.28 | -1.29% | 20.71 | 21.74 | 20272 | 4309 | 2.34% |
| 2026-06-26 | 22.44 | 21.78 | -0.66 | -2.94% | 21.69 | 22.52 | 14583 | 3207 | 1.68% |
| 2026-06-25 | 23.03 | 22.44 | -0.87 | -3.73% | 22.39 | 23.48 | 16571 | 3759 | 1.91% |
| 2026-06-24 | 24.08 | 23.31 | -0.80 | -3.32% | 23.12 | 24.22 | 14167 | 3325 | 1.64% |
| 2026-06-23 | 24.06 | 24.11 | 0.21 | 0.88% | 23.89 | 24.47 | 12608 | 3050 | 1.46% |
| 2026-06-22 | 24.28 | 23.90 | -0.29 | -1.20% | 22.99 | 24.28 | 17100 | 4018 | 1.97% |
| 2026-06-18 | 24.20 | 24.19 | -0.13 | -0.53% | 23.75 | 24.41 | 11810 | 2851 | 1.36% |
| 2026-06-17 | 24.75 | 24.32 | -0.34 | -1.38% | 24.16 | 24.75 | 13488 | 3282 | 1.56% |
| 2026-06-16 | 24.26 | 24.66 | 0.35 | 1.44% | 23.82 | 25.05 | 15728 | 3854 | 1.82% |
| 2026-06-15 | 24.39 | 24.31 | 0.14 | 0.58% | 24.03 | 24.87 | 13831 | 3383 | 1.60% |
| 2026-06-12 | 24.53 | 24.17 | -0.02 | -0.08% | 23.98 | 24.86 | 13022 | 3170 | 1.50% |
| 2026-06-11 | 24.55 | 24.37 | -0.26 | -1.06% | 23.62 | 24.77 | 11866 | 2864 | 1.37% |
| 2026-06-10 | 25.22 | 24.63 | -0.85 | -3.34% | 24.04 | 25.58 | 15027 | 3705 | 1.74% |
| 2026-06-09 | 25.44 | 25.48 | 0.10 | 0.39% | 25.02 | 25.74 | 16470 | 4180 | 1.90% |
| 2026-06-08 | 25.09 | 25.38 | -0.45 | -1.74% | 24.91 | 26.30 | 20458 | 5228 | 2.36% |
| 2026-06-05 | 25.66 | 25.83 | 0.18 | 0.70% | 24.90 | 26.34 | 17548 | 4485 | 2.03% |
| 2026-06-04 | 25.90 | 25.65 | -0.51 | -1.95% | 25.35 | 26.24 | 13052 | 3356 | 1.51% |
| 2026-06-03 | 26.75 | 26.16 | -0.60 | -2.24% | 25.88 | 26.84 | 17044 | 4487 | 1.97% |
| 2026-06-02 | 27.30 | 26.76 | -0.54 | -1.98% | 26.38 | 27.65 | 23620 | 6326 | 2.73% |
| 2026-06-01 | 26.45 | 27.30 | 1.10 | 4.20% | 26.22 | 27.65 | 25677 | 6974 | 2.97% |
| 2026-05-29 | 28.11 | 26.20 | -2.03 | -7.19% | 25.88 | 28.43 | 31045 | 8310 | 3.58% |
| 2026-05-28 | 28.39 | 28.23 | -0.15 | -0.53% | 27.13 | 28.48 | 20695 | 5782 | 2.39% |
| 2026-05-27 | 29.35 | 28.38 | -0.93 | -3.17% | 27.80 | 29.40 | 25236 | 7172 | 2.91% |
| 2026-05-26 | 30.74 | 29.31 | -1.24 | -4.06% | 28.89 | 31.03 | 26683 | 7914 | 3.08% |
| 2026-05-25 | 32.01 | 30.55 | -1.21 | -3.81% | 30.00 | 32.55 | 23804 | 7364 | 2.75% |
| 2026-05-22 | 31.00 | 31.76 | 0.76 | 2.45% | 30.40 | 32.13 | 24249 | 7620 | 2.80% |
| 2026-05-21 | 31.77 | 31.00 | -0.67 | -2.12% | 30.88 | 32.65 | 25452 | 8099 | 2.94% |
| 2026-05-20 | 31.94 | 31.67 | -0.15 | -0.47% | 31.30 | 31.98 | 18942 | 5984 | 2.19% |
| 2026-05-19 | 32.19 | 31.82 | 0.10 | 0.32% | 31.50 | 33.28 | 19097 | 6111 | 2.21% |
| 2026-05-18 | 32.25 | 31.72 | -0.13 | -0.41% | 30.80 | 32.25 | 18110 | 5733 | 2.09% |
| 2026-05-15 | 32.01 | 31.85 | -0.15 | -0.47% | 31.44 | 32.27 | 24630 | 7829 | 2.84% |
| 2026-05-14 | 31.99 | 32.00 | 0.03 | 0.09% | 31.91 | 32.97 | 23451 | 7607 | 2.71% |
| 2026-05-13 | 31.99 | 31.97 | -0.12 | -0.37% | 31.36 | 33.39 | 26414 | 8539 | 3.05% |
| 2026-05-12 | 32.34 | 32.09 | -0.29 | -0.90% | 31.32 | 32.70 | 37229 | 11878 | 4.30% |
| 2026-05-11 | 30.44 | 32.38 | 1.95 | 6.41% | 30.15 | 32.90 | 46058 | 14549 | 5.32% |
| 2026-05-08 | 30.25 | 30.43 | 0.11 | 0.36% | 30.01 | 30.55 | 18552 | 5624 | 2.14% |
| 2026-05-07 | 29.10 | 30.32 | 0.78 | 2.64% | 29.10 | 30.83 | 26545 | 8001 | 3.07% |
| 2026-05-06 | 29.28 | 29.54 | 0.36 | 1.23% | 28.94 | 29.91 | 25715 | 7567 | 2.97% |
| 2026-04-30 | 28.06 | 29.18 | 1.29 | 4.63% | 27.89 | 29.45 | 31460 | 9126 | 3.63% |
| 2026-04-29 | 27.86 | 27.89 | 0.13 | 0.47% | 27.62 | 28.36 | 20486 | 5741 | 2.37% |
| 2026-04-28 | 28.35 | 27.76 | -0.61 | -2.15% | 27.50 | 28.45 | 18796 | 5244 | 2.17% |
| 2026-04-27 | 26.86 | 28.37 | 1.73 | 6.49% | 26.75 | 28.49 | 19592 | 5460 | 2.26% |
| 2026-04-24 | 26.14 | 26.64 | 0.46 | 1.76% | 25.79 | 26.81 | 7131 | 1875 | 0.82% |
| 2026-04-23 | 26.80 | 26.18 | -0.59 | -2.20% | 26.10 | 26.80 | 9415 | 2479 | 1.09% |
| 2026-04-22 | 26.97 | 26.77 | -0.08 | -0.30% | 26.44 | 26.97 | 9877 | 2635 | 1.14% |
| 2026-04-21 | 26.94 | 26.85 | -0.05 | -0.19% | 26.68 | 27.10 | 6809 | 1832 | 0.79% |
| 2026-04-20 | 26.66 | 26.90 | 0.14 | 0.52% | 26.30 | 26.92 | 9038 | 2410 | 1.04% |
| 2026-04-17 | 26.75 | 26.76 | 0.12 | 0.45% | 26.52 | 26.92 | 8367 | 2233 | 0.97% |
| 2026-04-16 | 26.08 | 26.64 | 0.55 | 2.11% | 25.80 | 26.82 | 8056 | 2127 | 0.93% |
| 2026-04-15 | 26.24 | 26.09 | 0.08 | 0.31% | 26.03 | 26.54 | 9568 | 2515 | 1.10% |
| 2026-04-14 | 26.32 | 26.01 | -0.23 | -0.88% | 25.66 | 26.48 | 12032 | 3121 | 1.39% |
| 2026-04-13 | 26.07 | 26.24 | 0.16 | 0.61% | 25.87 | 26.24 | 9187 | 2394 | 1.06% |
| 2026-04-10 | 26.35 | 26.08 | -0.14 | -0.53% | 26.02 | 26.60 | 10795 | 2832 | 1.25% |
| 2026-04-09 | 26.55 | 26.22 | -0.23 | -0.87% | 26.02 | 26.55 | 9677 | 2538 | 1.12% |
| 2026-04-08 | 25.80 | 26.45 | 1.45 | 5.80% | 25.78 | 26.58 | 11653 | 3065 | 1.35% |
| 2026-04-07 | 24.51 | 25.00 | 0.31 | 1.26% | 24.09 | 25.19 | 10666 | 2640 | 1.23% |
| 2026-04-03 | 25.08 | 24.69 | -0.42 | -1.67% | 24.38 | 25.40 | 9957 | 2457 | 1.15% |
| 2026-04-02 | 26.23 | 25.11 | -1.00 | -3.83% | 24.82 | 26.23 | 12653 | 3220 | 1.46% |
| 2026-04-01 | 26.17 | 26.11 | 0.24 | 0.93% | 25.75 | 26.48 | 9430 | 2448 | 1.09% |
| 2026-03-31 | 26.15 | 25.87 | -0.30 | -1.15% | 25.52 | 26.37 | 11899 | 3092 | 1.37% |