当前时间：2026-07-29 15:42:33 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-28 | 23.46 | 23.45 | -0.01 | -0.04% | 23.26 | 23.74 | 5259 | 1235 | 1.31% |
| 2026-07-27 | 22.99 | 23.46 | 0.44 | 1.91% | 22.62 | 23.65 | 6266 | 1463 | 1.57% |
| 2026-07-24 | 23.69 | 23.02 | -0.67 | -2.83% | 23.01 | 23.69 | 6543 | 1519 | 1.64% |
| 2026-07-23 | 23.37 | 23.69 | 0.33 | 1.41% | 23.30 | 23.80 | 6483 | 1529 | 1.62% |
| 2026-07-22 | 23.81 | 23.36 | -0.48 | -2.01% | 23.23 | 23.81 | 8410 | 1974 | 2.10% |
| 2026-07-21 | 24.30 | 23.84 | -0.46 | -1.89% | 23.05 | 24.37 | 14623 | 3452 | 3.66% |
| 2026-07-20 | 25.51 | 24.30 | -1.15 | -4.52% | 24.01 | 25.86 | 16981 | 4200 | 4.25% |
| 2026-07-17 | 26.29 | 25.45 | -0.83 | -3.16% | 25.36 | 26.59 | 8906 | 2308 | 2.23% |
| 2026-07-16 | 25.61 | 26.28 | 0.68 | 2.66% | 25.54 | 26.48 | 8288 | 2169 | 2.07% |
| 2026-07-15 | 25.59 | 25.60 | -0.02 | -0.08% | 25.36 | 25.98 | 5318 | 1368 | 1.33% |
| 2026-07-14 | 25.09 | 25.62 | -0.12 | -0.47% | 25.09 | 25.82 | 6325 | 1615 | 1.58% |
| 2026-07-13 | 26.70 | 25.74 | -1.14 | -4.24% | 25.63 | 26.88 | 8168 | 2127 | 2.04% |
| 2026-07-10 | 26.68 | 26.88 | 0.18 | 0.67% | 26.02 | 27.20 | 8601 | 2302 | 2.15% |
| 2026-07-09 | 27.32 | 26.70 | -0.55 | -2.02% | 26.18 | 27.36 | 7478 | 1992 | 1.87% |
| 2026-07-08 | 27.02 | 27.25 | 0.15 | 0.55% | 26.72 | 27.34 | 5825 | 1580 | 1.46% |
| 2026-07-07 | 28.28 | 27.10 | -1.18 | -4.17% | 26.91 | 28.28 | 10674 | 2930 | 2.67% |
| 2026-07-06 | 27.99 | 28.28 | 0.30 | 1.07% | 27.55 | 28.93 | 15019 | 4227 | 3.75% |
| 2026-07-03 | 27.08 | 27.98 | 0.91 | 3.36% | 27.08 | 28.74 | 16716 | 4688 | 4.18% |
| 2026-07-02 | 26.94 | 27.07 | -0.18 | -0.66% | 26.91 | 27.83 | 10376 | 2842 | 2.59% |
| 2026-07-01 | 26.60 | 27.25 | 0.71 | 2.68% | 26.32 | 27.52 | 12417 | 3360 | 3.10% |
| 2026-06-30 | 26.70 | 26.54 | -0.44 | -1.63% | 26.28 | 26.76 | 8938 | 2365 | 2.23% |
| 2026-06-29 | 26.70 | 26.98 | 0.28 | 1.05% | 25.77 | 26.99 | 12624 | 3322 | 3.16% |
| 2026-06-26 | 28.01 | 26.70 | -1.76 | -6.18% | 26.70 | 28.18 | 17361 | 4755 | 4.34% |
| 2026-06-25 | 27.84 | 28.46 | 0.61 | 2.19% | 26.92 | 29.00 | 29088 | 8106 | 7.27% |
| 2026-06-24 | 28.56 | 27.85 | -0.71 | -2.49% | 27.74 | 28.95 | 25524 | 7204 | 6.38% |
| 2026-06-23 | 25.84 | 28.56 | 2.60 | 10.02% | 25.73 | 28.56 | 26767 | 7405 | 6.69% |
| 2026-06-22 | 26.36 | 25.96 | -0.54 | -2.04% | 25.44 | 26.60 | 11801 | 3038 | 2.95% |
| 2026-06-18 | 27.39 | 26.50 | -1.10 | -3.99% | 26.41 | 27.39 | 14888 | 3976 | 3.72% |
| 2026-06-17 | 26.31 | 27.60 | 1.33 | 5.06% | 25.72 | 28.00 | 25243 | 6843 | 6.31% |
| 2026-06-16 | 26.69 | 26.27 | -0.35 | -1.31% | 26.02 | 26.70 | 7614 | 1999 | 1.90% |
| 2026-06-15 | 26.25 | 26.62 | 0.42 | 1.60% | 26.25 | 26.82 | 6701 | 1779 | 1.68% |
| 2026-06-12 | 26.04 | 26.20 | 0.57 | 2.22% | 25.44 | 26.31 | 7863 | 2054 | 1.97% |
| 2026-06-11 | 26.14 | 25.63 | -0.43 | -1.65% | 25.43 | 26.35 | 8400 | 2159 | 2.10% |
| 2026-06-10 | 26.70 | 26.06 | -0.72 | -2.69% | 25.80 | 26.70 | 7913 | 2066 | 1.98% |
| 2026-06-09 | 26.51 | 26.78 | 0.58 | 2.21% | 26.07 | 27.00 | 8422 | 2243 | 2.11% |
| 2026-06-08 | 27.45 | 26.20 | -1.56 | -5.62% | 26.17 | 27.47 | 10654 | 2849 | 2.66% |
| 2026-06-05 | 27.38 | 27.76 | 0.40 | 1.46% | 27.21 | 28.03 | 8925 | 2472 | 2.23% |
| 2026-06-04 | 27.82 | 27.36 | -0.47 | -1.69% | 27.12 | 27.98 | 9104 | 2492 | 2.28% |
| 2026-06-03 | 29.01 | 27.95 | -1.06 | -3.65% | 27.85 | 29.28 | 13954 | 3921 | 3.49% |
| 2026-06-02 | 30.23 | 29.01 | -1.16 | -3.84% | 28.80 | 30.23 | 12733 | 3734 | 3.18% |
| 2026-06-01 | 30.09 | 30.17 | 0.20 | 0.67% | 29.86 | 30.25 | 5745 | 1731 | 1.44% |
| 2026-05-29 | 30.60 | 29.97 | -0.69 | -2.25% | 29.87 | 30.60 | 8920 | 2685 | 2.23% |
| 2026-05-28 | 30.22 | 30.66 | 0.48 | 1.59% | 30.03 | 30.96 | 10865 | 3317 | 2.72% |
| 2026-05-27 | 30.40 | 30.18 | -0.10 | -0.33% | 29.68 | 30.49 | 11631 | 3484 | 2.91% |
| 2026-05-26 | 31.31 | 30.28 | -1.22 | -3.87% | 30.00 | 31.44 | 17179 | 5231 | 4.29% |
| 2026-05-25 | 32.29 | 31.50 | -0.80 | -2.48% | 31.01 | 32.88 | 23257 | 7325 | 5.81% |
| 2026-05-22 | 34.08 | 32.30 | -0.89 | -2.68% | 31.82 | 34.10 | 37519 | 12185 | 9.38% |
| 2026-05-21 | 32.20 | 33.19 | 1.09 | 3.40% | 32.20 | 34.98 | 52168 | 17736 | 13.04% |
| 2026-05-20 | 32.89 | 32.10 | -0.80 | -2.43% | 31.95 | 32.89 | 11781 | 3789 | 2.95% |
| 2026-05-19 | 32.60 | 32.90 | 0.20 | 0.61% | 32.53 | 33.22 | 10876 | 3571 | 2.72% |
| 2026-05-18 | 33.00 | 32.70 | -0.67 | -2.01% | 32.43 | 33.10 | 15396 | 5027 | 3.85% |
| 2026-05-15 | 32.70 | 33.37 | 0.74 | 2.27% | 32.30 | 34.34 | 25451 | 8521 | 6.36% |
| 2026-05-14 | 33.50 | 32.63 | -0.69 | -2.07% | 32.40 | 33.50 | 17446 | 5709 | 4.36% |
| 2026-05-13 | 33.00 | 33.32 | 0.10 | 0.30% | 32.92 | 33.64 | 18515 | 6172 | 4.63% |
| 2026-05-12 | 33.88 | 33.22 | -1.49 | -4.29% | 33.21 | 34.56 | 35402 | 11876 | 8.85% |
| 2026-05-11 | 32.63 | 34.71 | 2.56 | 7.96% | 32.63 | 35.20 | 58970 | 20043 | 14.74% |
| 2026-05-08 | 30.67 | 32.15 | 1.47 | 4.79% | 30.55 | 33.15 | 28303 | 9023 | 7.08% |
| 2026-05-07 | 30.96 | 30.68 | -0.04 | -0.13% | 30.55 | 30.99 | 8935 | 2749 | 2.23% |
| 2026-05-06 | 30.51 | 30.72 | 0.26 | 0.85% | 30.50 | 30.98 | 7166 | 2201 | 1.79% |
| 2026-04-30 | 30.21 | 30.46 | 0.25 | 0.83% | 30.21 | 30.70 | 6159 | 1879 | 1.54% |
| 2026-04-29 | 29.74 | 30.21 | 0.31 | 1.04% | 29.70 | 30.33 | 8326 | 2507 | 2.08% |
| 2026-04-28 | 31.40 | 29.90 | -1.78 | -5.62% | 29.74 | 31.58 | 20655 | 6251 | 5.16% |
| 2026-04-27 | 31.30 | 31.68 | 0.38 | 1.21% | 31.01 | 31.75 | 6362 | 2002 | 1.59% |
| 2026-04-24 | 31.27 | 31.30 | -0.04 | -0.13% | 30.90 | 31.45 | 5846 | 1822 | 1.46% |
| 2026-04-23 | 31.90 | 31.34 | -0.51 | -1.60% | 31.21 | 31.95 | 7930 | 2491 | 1.98% |
| 2026-04-22 | 32.09 | 31.85 | -0.25 | -0.78% | 31.53 | 32.18 | 9111 | 2892 | 2.28% |
| 2026-04-21 | 31.53 | 32.10 | 0.58 | 1.84% | 31.42 | 32.42 | 13749 | 4389 | 3.44% |
| 2026-04-20 | 31.25 | 31.52 | 0.30 | 0.96% | 31.17 | 31.58 | 4939 | 1552 | 1.23% |