当前时间：2026-07-26 16:34:41 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 | 17.10 | 16.90 | -0.39 | -2.26% | 16.79 | 17.26 | 20585 | 3501 | 1.07% |
| 2026-07-23 | 16.75 | 17.29 | 0.56 | 3.35% | 16.67 | 17.30 | 28472 | 4839 | 1.48% |
| 2026-07-22 | 16.80 | 16.73 | -0.09 | -0.54% | 16.62 | 17.22 | 26013 | 4394 | 1.35% |
| 2026-07-21 | 16.62 | 16.82 | 0.20 | 1.20% | 15.41 | 17.04 | 44348 | 7215 | 2.30% |
| 2026-07-20 | 17.50 | 16.62 | -1.01 | -5.73% | 16.33 | 17.85 | 38998 | 6671 | 2.03% |
| 2026-07-17 | 18.15 | 17.63 | -0.57 | -3.13% | 17.42 | 18.66 | 33723 | 6068 | 1.75% |
| 2026-07-16 | 17.99 | 18.20 | 0.05 | 0.28% | 17.80 | 18.47 | 30137 | 5477 | 1.57% |
| 2026-07-15 | 17.87 | 18.15 | 0.30 | 1.68% | 17.79 | 18.83 | 39517 | 7193 | 2.05% |
| 2026-07-14 | 18.31 | 17.85 | -0.02 | -0.11% | 17.28 | 18.31 | 35252 | 6252 | 1.83% |
| 2026-07-13 | 19.50 | 17.87 | -1.92 | -9.70% | 17.83 | 19.79 | 56090 | 10368 | 2.92% |
| 2026-07-10 | 19.10 | 19.79 | 0.56 | 2.91% | 19.00 | 20.32 | 58737 | 11722 | 3.05% |
| 2026-07-09 | 19.10 | 19.23 | 0.01 | 0.05% | 18.66 | 19.55 | 40916 | 7821 | 2.13% |
| 2026-07-08 | 21.00 | 19.22 | -2.13 | -9.98% | 19.22 | 21.22 | 73986 | 14742 | 3.85% |
| 2026-07-07 | 20.78 | 21.35 | 0.57 | 2.74% | 20.65 | 22.33 | 71209 | 15292 | 3.70% |
| 2026-07-06 | 21.01 | 20.78 | -0.02 | -0.10% | 20.72 | 21.90 | 49989 | 10576 | 2.60% |
| 2026-07-03 | 21.92 | 20.80 | -1.12 | -5.11% | 20.80 | 22.14 | 59953 | 12647 | 3.12% |
| 2026-07-02 | 22.10 | 21.92 | -0.94 | -4.11% | 21.83 | 22.98 | 82837 | 18398 | 4.31% |
| 2026-07-01 | 20.76 | 22.86 | 2.08 | 10.01% | 19.98 | 22.86 | 88597 | 19490 | 4.60% |
| 2026-06-30 | 20.60 | 20.78 | -0.02 | -0.10% | 20.48 | 22.00 | 61566 | 12896 | 3.20% |
| 2026-06-29 | 21.70 | 20.80 | -1.05 | -4.81% | 20.32 | 22.17 | 72649 | 15317 | 3.78% |
| 2026-06-26 | 21.07 | 21.85 | 0.78 | 3.70% | 20.79 | 22.70 | 94867 | 20581 | 4.93% |
| 2026-06-25 | 22.11 | 21.07 | -1.04 | -4.70% | 20.91 | 22.20 | 70450 | 15030 | 3.66% |
| 2026-06-24 | 22.50 | 22.11 | -0.54 | -2.38% | 21.61 | 22.60 | 71087 | 15606 | 3.69% |
| 2026-06-23 | 23.41 | 22.65 | -0.66 | -2.83% | 22.40 | 23.68 | 70633 | 16129 | 3.67% |
| 2026-06-22 | 23.30 | 23.31 | -0.41 | -1.73% | 22.03 | 23.60 | 109299 | 24848 | 5.68% |
| 2026-06-18 | 26.00 | 23.72 | -2.63 | -9.98% | 23.72 | 26.33 | 119373 | 29327 | 6.20% |
| 2026-06-17 | 26.85 | 26.35 | -0.99 | -3.62% | 25.83 | 27.20 | 105357 | 27791 | 5.48% |
| 2026-06-16 | 27.10 | 27.34 | -0.08 | -0.29% | 26.73 | 28.38 | 96499 | 26421 | 5.02% |
| 2026-06-15 | 27.35 | 27.42 | 0.52 | 1.93% | 26.60 | 27.75 | 89850 | 24462 | 4.67% |
| 2026-06-12 | 28.81 | 26.90 | -1.42 | -5.01% | 26.80 | 29.41 | 113967 | 31585 | 5.92% |
| 2026-06-11 | 28.96 | 28.32 | -0.88 | -3.01% | 28.00 | 29.20 | 130178 | 37148 | 6.77% |
| 2026-06-10 | 28.64 | 29.20 | 0.79 | 2.78% | 28.50 | 31.22 | 232653 | 69387 | 12.09% |
| 2026-06-09 | 26.06 | 28.41 | 2.58 | 9.99% | 25.00 | 28.41 | 150389 | 40704 | 7.82% |
| 2026-06-08 | 27.06 | 25.83 | -1.37 | -5.04% | 25.83 | 28.20 | 110054 | 29588 | 5.72% |
| 2026-06-05 | 27.07 | 27.20 | -0.33 | -1.20% | 25.90 | 28.48 | 113042 | 30693 | 5.88% |
| 2026-06-04 | 27.92 | 27.53 | -1.02 | -3.57% | 27.00 | 28.20 | 102714 | 28315 | 5.34% |
| 2026-06-03 | 26.69 | 28.55 | 1.62 | 6.02% | 26.07 | 28.60 | 166232 | 45918 | 8.64% |
| 2026-06-02 | 25.53 | 26.93 | 0.85 | 3.26% | 24.91 | 27.25 | 141336 | 36958 | 7.35% |
| 2026-06-01 | 25.48 | 26.08 | 0.31 | 1.20% | 24.88 | 27.00 | 163713 | 42977 | 8.51% |
| 2026-05-29 | 24.22 | 25.77 | 2.34 | 9.99% | 24.00 | 25.77 | 61067 | 15526 | 3.17% |
| 2026-05-28 | 23.27 | 23.43 | 0.03 | 0.13% | 22.41 | 23.59 | 51287 | 11799 | 2.67% |
| 2026-05-27 | 23.96 | 23.40 | -0.85 | -3.51% | 23.27 | 24.93 | 44985 | 10712 | 2.34% |
| 2026-05-26 | 24.45 | 24.25 | -0.75 | -3.00% | 23.67 | 24.90 | 62828 | 15216 | 3.27% |
| 2026-05-25 | 23.96 | 25.00 | 1.00 | 4.17% | 23.40 | 25.30 | 110462 | 26967 | 5.74% |
| 2026-05-22 | 24.15 | 24.00 | -0.20 | -0.83% | 23.33 | 24.60 | 91145 | 21690 | 4.74% |
| 2026-05-21 | 25.46 | 24.20 | -0.29 | -1.18% | 24.20 | 26.03 | 165880 | 41642 | 8.62% |
| 2026-05-20 | 23.03 | 24.49 | 2.23 | 10.02% | 23.03 | 24.49 | 51461 | 12456 | 2.67% |
| 2026-05-19 | 22.23 | 22.26 | -0.04 | -0.18% | 21.65 | 22.57 | 32814 | 7234 | 1.71% |
| 2026-05-18 | 22.49 | 22.30 | -0.20 | -0.89% | 22.12 | 22.51 | 18857 | 4202 | 0.98% |
| 2026-05-15 | 23.05 | 22.50 | -0.55 | -2.39% | 22.03 | 23.10 | 33485 | 7527 | 1.74% |
| 2026-05-14 | 23.32 | 23.05 | -0.17 | -0.73% | 22.99 | 23.50 | 29583 | 6868 | 1.54% |
| 2026-05-13 | 22.59 | 23.22 | 0.52 | 2.29% | 22.40 | 23.50 | 37071 | 8566 | 1.93% |
| 2026-05-12 | 22.74 | 22.70 | -0.04 | -0.18% | 22.45 | 22.89 | 28370 | 6425 | 1.47% |
| 2026-05-11 | 22.52 | 22.74 | 0.22 | 0.98% | 22.38 | 22.76 | 29379 | 6641 | 1.53% |
| 2026-05-08 | 22.33 | 22.52 | -0.09 | -0.40% | 22.22 | 22.62 | 25284 | 5673 | 1.31% |
| 2026-05-07 | 21.98 | 22.61 | 0.59 | 2.68% | 21.83 | 22.77 | 51421 | 11501 | 2.67% |
| 2026-05-06 | 21.57 | 22.02 | 0.46 | 2.13% | 21.42 | 22.37 | 35434 | 7771 | 1.84% |
| 2026-04-30 | 21.30 | 21.56 | 0.16 | 0.75% | 21.23 | 21.59 | 15972 | 3429 | 0.83% |
| 2026-04-29 | 20.94 | 21.40 | 0.37 | 1.76% | 20.77 | 21.50 | 16639 | 3542 | 0.86% |
| 2026-04-28 | 21.43 | 21.03 | -0.50 | -2.32% | 20.91 | 21.68 | 19628 | 4154 | 1.02% |
| 2026-04-27 | 21.00 | 21.53 | -0.03 | -0.14% | 20.80 | 21.62 | 24852 | 5269 | 1.29% |
| 2026-04-24 | 21.72 | 21.56 | -0.16 | -0.74% | 21.42 | 21.72 | 18940 | 4079 | 0.98% |
| 2026-04-23 | 21.84 | 21.72 | -0.12 | -0.55% | 21.51 | 21.98 | 20247 | 4397 | 1.05% |
| 2026-04-22 | 21.92 | 21.84 | -0.22 | -1.00% | 21.64 | 22.07 | 23422 | 5114 | 1.22% |
| 2026-04-21 | 22.65 | 22.06 | -0.55 | -2.43% | 22.00 | 22.75 | 27724 | 6179 | 1.44% |
| 2026-04-20 | 22.59 | 22.61 | 0.00 | 0.00% | 22.31 | 22.76 | 25819 | 5820 | 1.34% |
| 2026-04-17 | 22.54 | 22.61 | 0.00 | 0.00% | 22.23 | 22.71 | 29999 | 6743 | 1.56% |