当前时间：2026-07-26 13:43:20 星期日休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-24 | 16.03 | 15.50 | -0.76 | -4.67% | 15.50 | 16.03 | 232357 | 36470 | 3.44% |
| 2026-07-23 | 16.20 | 16.26 | 0.06 | 0.37% | 15.95 | 16.29 | 190367 | 30757 | 2.82% |
| 2026-07-22 | 16.48 | 16.20 | -0.45 | -2.70% | 16.13 | 16.67 | 221736 | 36362 | 3.28% |
| 2026-07-21 | 16.25 | 16.65 | 0.24 | 1.46% | 15.85 | 16.69 | 273294 | 44834 | 4.04% |
| 2026-07-20 | 16.37 | 16.41 | 0.19 | 1.17% | 15.88 | 16.68 | 246380 | 40264 | 3.64% |
| 2026-07-17 | 17.40 | 16.22 | -1.18 | -6.78% | 16.21 | 17.66 | 305472 | 51502 | 4.52% |
| 2026-07-16 | 17.02 | 17.40 | 0.21 | 1.22% | 16.76 | 17.62 | 253794 | 44044 | 3.75% |
| 2026-07-15 | 17.00 | 17.19 | 0.08 | 0.47% | 16.90 | 17.55 | 213098 | 36852 | 3.15% |
| 2026-07-14 | 17.59 | 17.11 | -0.57 | -3.22% | 16.66 | 17.78 | 288535 | 49168 | 4.27% |
| 2026-07-13 | 18.35 | 17.68 | -0.82 | -4.43% | 17.66 | 18.60 | 279462 | 50014 | 4.13% |
| 2026-07-10 | 17.90 | 18.50 | 0.22 | 1.20% | 17.66 | 19.17 | 415819 | 77198 | 6.15% |
| 2026-07-09 | 18.49 | 18.28 | -0.66 | -3.48% | 17.92 | 18.85 | 336363 | 61794 | 4.97% |
| 2026-07-08 | 18.17 | 18.94 | 0.66 | 3.61% | 17.40 | 18.95 | 396349 | 72598 | 5.86% |
| 2026-07-07 | 18.15 | 18.28 | -0.02 | -0.11% | 17.99 | 18.52 | 212179 | 38634 | 3.14% |
| 2026-07-06 | 19.15 | 18.30 | -1.15 | -5.91% | 18.28 | 19.45 | 380087 | 71620 | 5.62% |
| 2026-07-03 | 19.85 | 19.45 | -0.80 | -3.95% | 19.30 | 19.99 | 426613 | 83469 | 6.31% |
| 2026-07-02 | 20.67 | 20.25 | -0.10 | -0.49% | 19.96 | 20.98 | 512902 | 105080 | 7.59% |
| 2026-07-01 | 19.86 | 20.35 | 0.41 | 2.06% | 19.55 | 20.76 | 370004 | 74931 | 5.47% |
| 2026-06-30 | 19.54 | 19.94 | 0.37 | 1.89% | 18.97 | 20.06 | 331286 | 65306 | 4.90% |
| 2026-06-29 | 19.90 | 19.57 | -0.33 | -1.66% | 19.31 | 20.44 | 337848 | 66950 | 5.00% |
| 2026-06-26 | 20.71 | 19.90 | -1.11 | -5.28% | 19.75 | 20.93 | 430656 | 86734 | 6.37% |
| 2026-06-25 | 21.56 | 21.01 | -0.76 | -3.49% | 20.85 | 21.70 | 367866 | 77621 | 5.44% |
| 2026-06-24 | 22.21 | 21.77 | -0.59 | -2.64% | 21.18 | 22.50 | 442592 | 96147 | 6.55% |
| 2026-06-23 | 22.70 | 22.36 | -0.66 | -2.87% | 22.20 | 23.16 | 473545 | 106826 | 7.00% |
| 2026-06-22 | 21.67 | 23.02 | 1.32 | 6.08% | 21.36 | 23.21 | 778328 | 174810 | 11.51% |
| 2026-06-18 | 20.67 | 21.70 | 1.04 | 5.03% | 20.54 | 22.21 | 689299 | 148026 | 10.19% |
| 2026-06-17 | 21.21 | 20.66 | -0.86 | -4.00% | 20.44 | 21.29 | 459917 | 95089 | 6.80% |
| 2026-06-16 | 22.01 | 21.52 | -0.73 | -3.28% | 21.32 | 22.10 | 506984 | 109263 | 7.50% |
| 2026-06-15 | 21.42 | 22.25 | 0.89 | 4.17% | 21.38 | 22.95 | 588921 | 130574 | 8.71% |
| 2026-06-12 | 21.59 | 21.36 | -0.20 | -0.93% | 21.17 | 22.77 | 818572 | 178312 | 12.11% |
| 2026-06-11 | 23.98 | 21.56 | -2.39 | -9.98% | 21.56 | 24.11 | 884549 | 196615 | 13.08% |
| 2026-06-10 | 24.30 | 23.95 | -0.80 | -3.23% | 23.77 | 25.46 | 1188931 | 292272 | 17.58% |
| 2026-06-09 | 23.12 | 24.75 | 2.25 | 10.00% | 22.30 | 24.75 | 737053 | 177320 | 10.90% |
| 2026-06-08 | 23.10 | 22.50 | -1.81 | -7.45% | 22.50 | 23.96 | 823465 | 191200 | 12.18% |
| 2026-06-05 | 23.15 | 24.31 | 1.11 | 4.78% | 22.86 | 24.40 | 1180400 | 279988 | 17.46% |
| 2026-06-04 | 22.55 | 23.20 | 0.29 | 1.27% | 22.32 | 23.33 | 703188 | 161261 | 10.40% |
| 2026-06-03 | 22.65 | 22.91 | -0.28 | -1.21% | 22.50 | 23.47 | 977485 | 224866 | 14.46% |
| 2026-06-02 | 23.17 | 23.19 | 0.54 | 2.38% | 22.07 | 23.80 | 1332027 | 306974 | 19.70% |
| 2026-06-01 | 21.65 | 22.65 | 2.06 | 10.00% | 21.38 | 22.65 | 465318 | 103460 | 6.88% |
| 2026-05-29 | 19.92 | 20.59 | 0.85 | 4.31% | 19.92 | 21.50 | 563068 | 117159 | 8.33% |
| 2026-05-28 | 19.57 | 19.74 | 0.04 | 0.20% | 19.08 | 19.90 | 242980 | 47393 | 3.59% |
| 2026-05-27 | 20.25 | 19.70 | -0.33 | -1.65% | 19.61 | 20.48 | 243833 | 48884 | 3.61% |
| 2026-05-26 | 20.18 | 20.03 | -0.35 | -1.72% | 19.70 | 20.27 | 221195 | 44078 | 3.27% |
| 2026-05-25 | 20.71 | 20.38 | -0.21 | -1.02% | 20.18 | 21.15 | 221847 | 45452 | 3.28% |
| 2026-05-22 | 20.66 | 20.59 | 0.02 | 0.10% | 20.27 | 20.80 | 242509 | 49733 | 3.59% |
| 2026-05-21 | 21.50 | 20.57 | -1.04 | -4.81% | 20.53 | 21.88 | 338999 | 72032 | 5.01% |
| 2026-05-20 | 22.30 | 21.61 | -0.89 | -3.96% | 21.47 | 22.30 | 339702 | 73847 | 5.02% |
| 2026-05-19 | 21.88 | 22.50 | 0.42 | 1.90% | 21.80 | 22.83 | 408285 | 91762 | 6.04% |
| 2026-05-18 | 21.63 | 22.08 | 0.16 | 0.73% | 21.55 | 22.25 | 286189 | 62754 | 4.23% |
| 2026-05-15 | 21.49 | 21.92 | 0.44 | 2.05% | 21.49 | 22.68 | 428193 | 94945 | 6.33% |
| 2026-05-14 | 22.81 | 21.48 | -0.98 | -4.36% | 21.45 | 22.98 | 336791 | 74282 | 4.98% |
| 2026-05-13 | 22.45 | 22.46 | 0.41 | 1.86% | 21.96 | 22.50 | 286543 | 63815 | 4.24% |
| 2026-05-12 | 22.44 | 22.05 | -0.59 | -2.61% | 21.95 | 22.60 | 316649 | 70250 | 4.68% |
| 2026-05-11 | 22.67 | 22.64 | -0.13 | -0.57% | 22.44 | 23.18 | 456802 | 103345 | 6.76% |
| 2026-05-08 | 23.22 | 22.77 | -0.35 | -1.51% | 22.68 | 23.43 | 554761 | 127577 | 8.20% |
| 2026-05-07 | 22.36 | 23.12 | 0.57 | 2.53% | 22.13 | 23.45 | 743242 | 169495 | 10.99% |
| 2026-05-06 | 22.11 | 22.55 | 0.73 | 3.35% | 21.91 | 22.69 | 668084 | 149429 | 9.88% |
| 2026-04-30 | 21.70 | 21.82 | 1.08 | 5.21% | 21.50 | 22.37 | 826531 | 180885 | 12.22% |
| 2026-04-29 | 19.95 | 20.74 | 0.96 | 4.85% | 19.95 | 21.05 | 364391 | 74857 | 5.39% |
| 2026-04-28 | 20.19 | 19.78 | -0.45 | -2.22% | 19.67 | 20.19 | 244209 | 48489 | 3.61% |
| 2026-04-27 | 20.40 | 20.23 | -0.18 | -0.88% | 19.92 | 20.48 | 167290 | 33806 | 2.47% |
| 2026-04-24 | 20.50 | 20.41 | -0.28 | -1.35% | 20.08 | 20.69 | 204344 | 41591 | 3.02% |
| 2026-04-23 | 20.93 | 20.69 | -0.38 | -1.80% | 20.60 | 21.23 | 199567 | 41502 | 2.95% |
| 2026-04-22 | 20.98 | 21.07 | 0.02 | 0.10% | 20.67 | 21.07 | 199431 | 41651 | 2.95% |
| 2026-04-21 | 21.30 | 21.05 | -0.42 | -1.96% | 20.93 | 21.48 | 229314 | 48319 | 3.39% |
| 2026-04-20 | 21.07 | 21.47 | 0.45 | 2.14% | 20.80 | 21.62 | 330845 | 70881 | 4.89% |
| 2026-04-17 | 20.73 | 21.02 | 0.17 | 0.82% | 20.65 | 21.20 | 308718 | 64733 | 4.57% |