当前时间：2026-07-18 06:43:03 星期六休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 23.00 | 23.56 | 0.88 | 3.88% | 20.31 | 23.81 | 159991 | 35340 | 5.37% |
| 2026-07-16 | 22.88 | 22.68 | -0.42 | -1.82% | 22.13 | 23.29 | 94814 | 21555 | 3.18% |
| 2026-07-15 | 23.24 | 23.10 | 0.04 | 0.17% | 22.65 | 24.67 | 125735 | 29292 | 4.22% |
| 2026-07-14 | 22.36 | 23.06 | 0.51 | 2.26% | 21.10 | 23.06 | 143944 | 32158 | 4.83% |
| 2026-07-13 | 21.19 | 22.55 | 1.33 | 6.27% | 21.03 | 23.33 | 146628 | 32849 | 4.92% |
| 2026-07-10 | 20.21 | 21.22 | 0.77 | 3.77% | 19.97 | 21.79 | 85213 | 18047 | 2.86% |
| 2026-07-09 | 19.83 | 20.45 | 0.55 | 2.76% | 19.20 | 20.67 | 49640 | 9937 | 1.66% |
| 2026-07-08 | 21.00 | 19.90 | -1.12 | -5.33% | 19.82 | 21.10 | 53497 | 10856 | 1.79% |
| 2026-07-07 | 21.41 | 21.02 | -0.61 | -2.82% | 20.92 | 22.04 | 51315 | 11009 | 1.72% |
| 2026-07-06 | 22.00 | 21.63 | -0.23 | -1.05% | 21.63 | 23.30 | 81535 | 18159 | 2.73% |
| 2026-07-03 | 21.77 | 21.86 | 0.08 | 0.37% | 21.34 | 22.22 | 83000 | 18152 | 2.78% |
| 2026-07-02 | 22.66 | 21.78 | -1.10 | -4.81% | 21.60 | 22.87 | 95535 | 21058 | 3.20% |
| 2026-07-01 | 21.91 | 22.88 | 0.87 | 3.95% | 21.02 | 22.97 | 104418 | 23078 | 3.50% |
| 2026-06-30 | 21.60 | 22.01 | 0.38 | 1.76% | 21.04 | 22.01 | 86667 | 18672 | 2.91% |
| 2026-06-29 | 19.20 | 21.63 | 2.43 | 12.66% | 18.94 | 21.67 | 124437 | 25899 | 4.17% |
| 2026-06-26 | 19.50 | 19.20 | -0.40 | -2.04% | 18.92 | 19.77 | 47486 | 9168 | 1.59% |
| 2026-06-25 | 19.67 | 19.60 | -0.06 | -0.31% | 19.33 | 20.28 | 69358 | 13744 | 2.33% |
| 2026-06-24 | 19.20 | 19.66 | 0.21 | 1.08% | 18.89 | 20.18 | 47401 | 9217 | 1.59% |
| 2026-06-23 | 19.01 | 19.45 | 0.17 | 0.88% | 18.95 | 19.84 | 36329 | 7076 | 1.22% |
| 2026-06-22 | 19.75 | 19.28 | -0.63 | -3.16% | 18.66 | 19.89 | 50622 | 9684 | 1.70% |
| 2026-06-18 | 20.19 | 19.91 | -0.13 | -0.65% | 19.79 | 20.29 | 46130 | 9220 | 1.55% |
| 2026-06-17 | 20.33 | 20.04 | -0.35 | -1.72% | 19.93 | 20.50 | 46579 | 9350 | 1.56% |
| 2026-06-16 | 20.08 | 20.39 | 0.11 | 0.54% | 20.07 | 20.79 | 68795 | 14054 | 2.31% |
| 2026-06-15 | 19.66 | 20.28 | 0.43 | 2.17% | 19.20 | 20.38 | 78670 | 15625 | 2.64% |
| 2026-06-12 | 19.20 | 19.85 | 0.84 | 4.42% | 19.05 | 20.04 | 105898 | 20888 | 3.55% |
| 2026-06-11 | 17.65 | 19.01 | 1.31 | 7.40% | 17.38 | 19.18 | 69199 | 12956 | 2.32% |
| 2026-06-10 | 17.20 | 17.70 | 0.48 | 2.79% | 16.90 | 17.73 | 28635 | 4958 | 0.96% |
| 2026-06-09 | 16.96 | 17.22 | 0.62 | 3.73% | 16.39 | 17.30 | 22183 | 3760 | 0.74% |
| 2026-06-08 | 17.00 | 16.60 | -0.80 | -4.60% | 16.31 | 17.13 | 34130 | 5708 | 1.14% |
| 2026-06-05 | 17.60 | 17.40 | 0.01 | 0.06% | 17.20 | 17.65 | 19399 | 3379 | 0.65% |
| 2026-06-04 | 17.83 | 17.39 | -0.39 | -2.19% | 17.01 | 18.00 | 23336 | 4051 | 0.78% |
| 2026-06-03 | 18.39 | 17.78 | -0.50 | -2.74% | 17.65 | 18.39 | 21708 | 3894 | 0.73% |
| 2026-06-02 | 18.29 | 18.28 | -0.02 | -0.11% | 17.81 | 18.58 | 26469 | 4812 | 0.89% |
| 2026-06-01 | 18.48 | 18.30 | -0.18 | -0.97% | 18.13 | 18.97 | 29652 | 5460 | 0.99% |
| 2026-05-29 | 18.98 | 18.48 | -0.76 | -3.95% | 18.24 | 19.35 | 42467 | 7879 | 1.42% |
| 2026-05-28 | 19.58 | 19.24 | -0.34 | -1.74% | 18.85 | 19.95 | 30093 | 5808 | 1.01% |
| 2026-05-27 | 18.90 | 19.58 | 0.57 | 3.00% | 18.73 | 20.20 | 60177 | 11819 | 2.02% |
| 2026-05-26 | 19.50 | 19.01 | -0.49 | -2.51% | 18.50 | 19.60 | 39929 | 7499 | 1.34% |
| 2026-05-25 | 20.09 | 19.50 | -0.49 | -2.45% | 19.31 | 20.18 | 33326 | 6553 | 1.12% |
| 2026-05-22 | 19.26 | 19.99 | 0.70 | 3.63% | 19.14 | 20.08 | 38366 | 7596 | 1.29% |
| 2026-05-21 | 19.76 | 19.29 | -0.75 | -3.74% | 19.24 | 20.40 | 46162 | 9176 | 1.55% |
| 2026-05-20 | 19.47 | 20.04 | 0.55 | 2.82% | 19.22 | 20.37 | 46116 | 9248 | 1.55% |
| 2026-05-19 | 19.40 | 19.49 | 0.01 | 0.05% | 19.05 | 19.55 | 29148 | 5629 | 0.98% |
| 2026-05-18 | 19.60 | 19.48 | -0.18 | -0.92% | 19.29 | 19.88 | 28678 | 5599 | 0.96% |
| 2026-05-15 | 19.88 | 19.66 | -0.24 | -1.21% | 19.48 | 20.63 | 45436 | 9107 | 1.52% |
| 2026-05-14 | 20.49 | 19.90 | -0.59 | -2.88% | 19.87 | 20.55 | 45009 | 9100 | 1.51% |
| 2026-05-13 | 19.63 | 20.49 | 0.85 | 4.33% | 19.40 | 20.74 | 63754 | 12887 | 2.14% |
| 2026-05-12 | 19.50 | 19.64 | 0.08 | 0.41% | 19.37 | 19.75 | 50955 | 9988 | 1.71% |
| 2026-05-11 | 19.68 | 19.56 | -0.25 | -1.26% | 19.06 | 19.90 | 48223 | 9348 | 1.62% |
| 2026-05-08 | 19.88 | 19.81 | -0.06 | -0.30% | 19.50 | 20.30 | 39934 | 7909 | 1.34% |
| 2026-05-07 | 19.57 | 19.87 | 0.30 | 1.53% | 19.45 | 19.95 | 43378 | 8568 | 1.45% |
| 2026-05-06 | 19.74 | 19.57 | 0.10 | 0.51% | 19.40 | 19.85 | 37687 | 7380 | 1.26% |
| 2026-04-30 | 19.75 | 19.47 | -0.46 | -2.31% | 19.42 | 19.93 | 28890 | 5657 | 0.97% |
| 2026-04-29 | 19.84 | 19.93 | 0.09 | 0.45% | 19.70 | 20.14 | 24909 | 4960 | 0.84% |
| 2026-04-28 | 20.13 | 19.84 | -0.27 | -1.34% | 19.79 | 20.22 | 31024 | 6189 | 1.04% |
| 2026-04-27 | 20.00 | 20.11 | -0.05 | -0.25% | 20.00 | 20.37 | 31935 | 6447 | 1.07% |
| 2026-04-24 | 20.44 | 20.16 | -0.02 | -0.10% | 19.77 | 20.44 | 39179 | 7876 | 1.31% |
| 2026-04-23 | 21.35 | 20.18 | -1.21 | -5.66% | 19.91 | 21.96 | 81984 | 16806 | 2.75% |
| 2026-04-22 | 21.39 | 21.39 | -0.60 | -2.73% | 20.39 | 21.49 | 78182 | 16465 | 2.62% |
| 2026-04-21 | 21.55 | 21.99 | 0.52 | 2.42% | 21.20 | 21.99 | 52489 | 11374 | 1.76% |
| 2026-04-20 | 21.40 | 21.47 | 0.40 | 1.90% | 20.89 | 21.95 | 56286 | 12067 | 1.89% |
| 2026-04-17 | 20.74 | 21.07 | 0.07 | 0.33% | 20.56 | 21.19 | 49344 | 10283 | 1.65% |
| 2026-04-16 | 20.76 | 21.00 | 0.42 | 2.04% | 20.40 | 21.19 | 66058 | 13799 | 2.22% |
| 2026-04-15 | 19.99 | 20.58 | 0.51 | 2.54% | 19.85 | 20.78 | 55893 | 11393 | 1.87% |
| 2026-04-14 | 20.08 | 20.07 | 0.00 | 0.00% | 19.60 | 20.11 | 42801 | 8487 | 1.44% |
| 2026-04-13 | 20.50 | 20.07 | -0.72 | -3.46% | 19.72 | 20.70 | 67553 | 13642 | 2.27% |
| 2026-04-10 | 19.60 | 20.79 | 1.50 | 7.78% | 19.55 | 21.48 | 111890 | 23147 | 3.75% |
| 2026-04-09 | 20.05 | 19.29 | -0.67 | -3.36% | 19.20 | 20.09 | 30575 | 5963 | 1.03% |