当前时间：2026-07-02 07:52:23 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 | 17.77 | 17.93 | 0.21 | 1.19% | 17.50 | 18.24 | 26413 | 4721 | 4.96% |
| 2026-06-30 | 17.05 | 17.72 | 0.51 | 2.96% | 17.05 | 17.88 | 25810 | 4518 | 4.85% |
| 2026-06-29 | 17.64 | 17.21 | 0.01 | 0.06% | 16.53 | 17.85 | 28237 | 4820 | 5.31% |
| 2026-06-26 | 17.57 | 17.20 | -0.63 | -3.53% | 16.96 | 17.98 | 30254 | 5224 | 5.69% |
| 2026-06-25 | 18.47 | 17.83 | -0.82 | -4.40% | 17.74 | 18.65 | 29573 | 5320 | 5.56% |
| 2026-06-24 | 19.21 | 18.65 | -0.60 | -3.12% | 18.41 | 19.42 | 28350 | 5294 | 5.33% |
| 2026-06-23 | 19.17 | 19.25 | -0.12 | -0.62% | 19.12 | 19.86 | 22096 | 4297 | 4.15% |
| 2026-06-22 | 19.40 | 19.37 | 0.07 | 0.36% | 18.37 | 19.48 | 28623 | 5396 | 5.38% |
| 2026-06-18 | 19.78 | 19.30 | -0.46 | -2.33% | 19.21 | 20.13 | 28576 | 5580 | 5.37% |
| 2026-06-17 | 20.00 | 19.76 | -0.37 | -1.84% | 19.55 | 20.64 | 36237 | 7222 | 6.81% |
| 2026-06-16 | 18.76 | 20.13 | 1.38 | 7.36% | 18.48 | 20.38 | 46000 | 9049 | 8.64% |
| 2026-06-15 | 18.25 | 18.75 | 0.58 | 3.19% | 18.19 | 18.87 | 25374 | 4715 | 4.77% |
| 2026-06-12 | 18.24 | 18.17 | 0.10 | 0.55% | 17.97 | 18.78 | 24082 | 4409 | 4.53% |
| 2026-06-11 | 18.57 | 18.07 | -0.63 | -3.37% | 17.77 | 18.77 | 24709 | 4465 | 4.64% |
| 2026-06-10 | 19.10 | 18.70 | -0.70 | -3.61% | 18.53 | 19.34 | 27330 | 5145 | 5.14% |
| 2026-06-09 | 19.10 | 19.40 | 0.51 | 2.70% | 18.93 | 19.42 | 24200 | 4654 | 4.55% |
| 2026-06-08 | 19.37 | 18.89 | -0.98 | -4.93% | 18.56 | 19.98 | 29678 | 5703 | 5.58% |
| 2026-06-05 | 19.70 | 19.87 | 0.14 | 0.71% | 18.88 | 20.38 | 29737 | 5843 | 5.59% |
| 2026-06-04 | 20.36 | 19.73 | -0.51 | -2.52% | 19.50 | 20.36 | 30132 | 5963 | 5.66% |
| 2026-06-03 | 21.10 | 20.24 | -0.56 | -2.69% | 20.01 | 21.10 | 23028 | 4697 | 4.33% |
| 2026-06-02 | 21.33 | 20.80 | -0.58 | -2.71% | 20.42 | 21.88 | 30431 | 6357 | 5.72% |
| 2026-06-01 | 21.24 | 21.38 | 0.46 | 2.20% | 21.18 | 22.08 | 25446 | 5513 | 4.78% |
| 2026-05-29 | 22.40 | 20.92 | -1.66 | -7.35% | 20.66 | 22.72 | 36284 | 7727 | 6.82% |
| 2026-05-28 | 22.05 | 22.58 | 0.52 | 2.36% | 21.70 | 22.82 | 30222 | 6727 | 5.68% |
| 2026-05-27 | 22.50 | 22.06 | -0.43 | -1.91% | 21.70 | 22.87 | 28090 | 6231 | 5.28% |
| 2026-05-26 | 23.12 | 22.49 | -0.63 | -2.72% | 22.20 | 23.12 | 35840 | 8077 | 6.73% |
| 2026-05-25 | 24.21 | 23.12 | -1.17 | -4.82% | 22.68 | 24.93 | 51210 | 11928 | 9.62% |
| 2026-05-22 | 23.39 | 24.29 | 1.09 | 4.70% | 23.15 | 24.49 | 34369 | 8208 | 6.46% |
| 2026-05-21 | 24.74 | 23.20 | -1.39 | -5.65% | 22.97 | 24.95 | 40155 | 9577 | 7.55% |
| 2026-05-20 | 24.30 | 24.59 | 0.14 | 0.57% | 23.88 | 24.70 | 32426 | 7878 | 6.09% |
| 2026-05-19 | 23.98 | 24.45 | 0.45 | 1.88% | 23.76 | 24.76 | 39288 | 9567 | 7.38% |
| 2026-05-18 | 23.81 | 24.00 | 0.13 | 0.54% | 23.51 | 24.24 | 30072 | 7161 | 5.65% |
| 2026-05-15 | 23.70 | 23.87 | 0.15 | 0.63% | 23.50 | 24.50 | 32666 | 7838 | 6.14% |
| 2026-05-14 | 24.50 | 23.72 | -0.79 | -3.22% | 23.72 | 24.50 | 32282 | 7738 | 6.07% |
| 2026-05-13 | 23.89 | 24.51 | 0.76 | 3.20% | 23.64 | 24.87 | 41110 | 10006 | 7.73% |
| 2026-05-12 | 24.24 | 23.75 | -0.48 | -1.98% | 23.43 | 24.65 | 30867 | 7377 | 5.80% |
| 2026-05-11 | 23.95 | 24.23 | 0.53 | 2.24% | 23.40 | 24.24 | 41185 | 9814 | 7.74% |
| 2026-05-08 | 23.67 | 23.70 | -0.20 | -0.84% | 23.61 | 24.68 | 42458 | 10141 | 7.98% |
| 2026-05-07 | 22.86 | 23.90 | 0.88 | 3.82% | 22.66 | 25.44 | 80343 | 19480 | 15.10% |
| 2026-05-06 | 22.28 | 23.02 | 1.11 | 5.07% | 22.09 | 23.45 | 53282 | 12150 | 10.01% |
| 2026-04-30 | 22.57 | 21.91 | -0.41 | -1.84% | 21.50 | 22.68 | 55038 | 12134 | 10.34% |
| 2026-04-29 | 21.26 | 22.32 | 0.66 | 3.05% | 21.11 | 22.50 | 32201 | 7129 | 6.05% |
| 2026-04-28 | 21.93 | 21.66 | -0.27 | -1.23% | 21.38 | 22.19 | 25887 | 5630 | 4.86% |
| 2026-04-27 | 21.44 | 21.93 | 0.44 | 2.05% | 20.85 | 22.05 | 29253 | 6306 | 5.50% |
| 2026-04-24 | 21.01 | 21.49 | 0.39 | 1.85% | 20.71 | 21.77 | 26282 | 5584 | 4.94% |
| 2026-04-23 | 21.69 | 21.10 | -0.62 | -2.85% | 21.02 | 21.78 | 32678 | 6943 | 6.14% |
| 2026-04-22 | 22.30 | 21.72 | -0.22 | -1.00% | 21.72 | 22.63 | 38675 | 8523 | 7.27% |
| 2026-04-21 | 22.00 | 21.94 | -0.06 | -0.27% | 21.74 | 22.28 | 30243 | 6640 | 5.68% |
| 2026-04-20 | 22.26 | 22.00 | -0.40 | -1.79% | 21.89 | 22.32 | 43424 | 9572 | 8.16% |
| 2026-04-17 | 21.55 | 22.40 | 1.01 | 4.72% | 21.29 | 22.75 | 66526 | 14666 | 12.50% |
| 2026-04-16 | 21.07 | 21.39 | 0.38 | 1.81% | 20.88 | 21.56 | 42258 | 9034 | 7.94% |
| 2026-04-15 | 21.90 | 21.01 | -0.57 | -2.64% | 20.94 | 21.90 | 49517 | 10526 | 9.30% |
| 2026-04-14 | 21.52 | 21.58 | 0.04 | 0.19% | 21.09 | 21.73 | 66646 | 14234 | 12.52% |
| 2026-04-13 | 21.50 | 21.54 | 0.04 | 0.19% | 20.90 | 22.09 | 111783 | 23965 | 21.01% |
| 2026-04-10 | 19.52 | 21.50 | 2.09 | 10.77% | 19.52 | 23.29 | 109458 | 24398 | 20.57% |
| 2026-04-09 | 19.92 | 19.41 | -0.51 | -2.56% | 19.38 | 19.92 | 11277 | 2208 | 2.12% |
| 2026-04-08 | 19.84 | 19.92 | 0.93 | 4.90% | 19.38 | 19.94 | 15988 | 3152 | 3.00% |
| 2026-04-07 | 18.48 | 18.99 | 0.51 | 2.76% | 18.38 | 19.09 | 17768 | 3346 | 3.34% |
| 2026-04-03 | 19.00 | 18.48 | -0.46 | -2.43% | 18.18 | 19.08 | 16117 | 2988 | 3.03% |
| 2026-04-02 | 19.50 | 18.94 | -0.69 | -3.52% | 18.81 | 19.63 | 19399 | 3718 | 3.65% |
| 2026-04-01 | 19.52 | 19.63 | 0.52 | 2.72% | 19.11 | 19.66 | 16893 | 3286 | 3.17% |
| 2026-03-31 | 19.77 | 19.11 | -0.59 | -2.99% | 19.11 | 19.98 | 15489 | 3018 | 2.91% |
| 2026-03-30 | 19.55 | 19.70 | -0.12 | -0.61% | 19.21 | 19.96 | 15276 | 2985 | 2.87% |
| 2026-03-27 | 18.76 | 19.82 | 0.72 | 3.77% | 18.54 | 19.98 | 19119 | 3732 | 3.59% |
| 2026-03-26 | 19.73 | 19.10 | -0.42 | -2.15% | 18.96 | 19.76 | 17645 | 3409 | 3.32% |
| 2026-03-25 | 19.75 | 19.52 | 0.37 | 1.93% | 19.27 | 19.80 | 22179 | 4347 | 4.17% |
| 2026-03-24 | 18.99 | 19.15 | 0.79 | 4.30% | 18.35 | 19.19 | 24190 | 4547 | 4.55% |