当前时间：2026-07-30 05:40:58 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-29 | 25.69 | 25.59 | -0.16 | -0.62% | 24.22 | 26.26 | 43175 | 10736 | 2.84% |
| 2026-07-28 | 25.60 | 25.75 | -0.29 | -1.11% | 25.57 | 26.44 | 28546 | 7401 | 1.88% |
| 2026-07-27 | 25.12 | 26.04 | 1.04 | 4.16% | 24.90 | 26.14 | 39030 | 9984 | 2.57% |
| 2026-07-24 | 25.03 | 25.00 | -0.17 | -0.68% | 24.58 | 25.35 | 36911 | 9211 | 2.43% |
| 2026-07-23 | 25.35 | 25.17 | -0.43 | -1.68% | 24.76 | 25.60 | 49277 | 12370 | 3.24% |
| 2026-07-22 | 25.11 | 25.60 | 0.73 | 2.94% | 25.01 | 26.48 | 86377 | 22366 | 5.69% |
| 2026-07-21 | 22.75 | 24.87 | 1.90 | 8.27% | 22.75 | 25.00 | 101662 | 24749 | 6.69% |
| 2026-07-20 | 20.99 | 22.97 | 2.09 | 10.01% | 20.99 | 22.97 | 73067 | 16579 | 4.81% |
| 2026-07-17 | 23.03 | 20.88 | -1.87 | -8.22% | 20.79 | 23.03 | 32394 | 7009 | 2.13% |
| 2026-07-16 | 23.49 | 22.75 | -0.75 | -3.19% | 22.70 | 23.57 | 18261 | 4227 | 1.20% |
| 2026-07-15 | 23.24 | 23.50 | 0.50 | 2.17% | 22.80 | 23.87 | 25685 | 6021 | 1.69% |
| 2026-07-14 | 22.16 | 23.00 | 0.84 | 3.79% | 21.80 | 23.09 | 31641 | 7103 | 2.08% |
| 2026-07-13 | 23.14 | 22.16 | -1.13 | -4.85% | 22.00 | 23.14 | 23877 | 5346 | 1.57% |
| 2026-07-10 | 22.99 | 23.29 | 0.30 | 1.30% | 22.42 | 23.60 | 36740 | 8432 | 2.42% |
| 2026-07-09 | 22.67 | 22.99 | 0.05 | 0.22% | 21.85 | 23.35 | 36353 | 8184 | 2.39% |
| 2026-07-08 | 23.94 | 22.94 | -1.00 | -4.18% | 22.67 | 24.13 | 30025 | 6921 | 1.98% |
| 2026-07-07 | 24.85 | 23.94 | -0.64 | -2.60% | 23.71 | 24.85 | 22489 | 5393 | 1.48% |
| 2026-07-06 | 25.32 | 24.58 | -0.78 | -3.08% | 24.50 | 25.55 | 28668 | 7173 | 1.89% |
| 2026-07-03 | 24.60 | 25.36 | 1.06 | 4.36% | 24.35 | 25.95 | 36579 | 9267 | 2.41% |
| 2026-07-02 | 23.70 | 24.30 | 0.28 | 1.17% | 23.59 | 25.29 | 35642 | 8768 | 2.35% |
| 2026-07-01 | 23.72 | 24.02 | 0.23 | 0.97% | 23.05 | 24.58 | 38335 | 9061 | 2.52% |
| 2026-06-30 | 24.18 | 23.79 | -0.39 | -1.61% | 23.41 | 24.18 | 32714 | 7775 | 2.15% |
| 2026-06-29 | 24.48 | 24.18 | 0.18 | 0.75% | 23.36 | 24.80 | 46987 | 11230 | 3.09% |
| 2026-06-26 | 26.14 | 24.00 | -2.20 | -8.40% | 23.97 | 26.40 | 66732 | 16584 | 4.39% |
| 2026-06-25 | 27.57 | 26.20 | -1.65 | -5.92% | 26.18 | 28.49 | 66909 | 18089 | 4.40% |
| 2026-06-24 | 27.86 | 27.85 | -0.15 | -0.54% | 27.42 | 28.35 | 41037 | 11417 | 2.70% |
| 2026-06-23 | 27.84 | 28.00 | 0.16 | 0.57% | 27.50 | 28.59 | 49597 | 13952 | 3.26% |
| 2026-06-22 | 27.34 | 27.84 | 0.52 | 1.90% | 26.81 | 27.88 | 44966 | 12348 | 2.96% |
| 2026-06-18 | 26.47 | 27.32 | 0.93 | 3.52% | 26.11 | 27.58 | 51468 | 13968 | 3.39% |
| 2026-06-17 | 26.48 | 26.39 | -0.05 | -0.19% | 25.90 | 26.93 | 49033 | 12861 | 3.23% |
| 2026-06-16 | 26.48 | 26.44 | 0.09 | 0.34% | 25.99 | 26.90 | 67665 | 17893 | 4.45% |
| 2026-06-15 | 24.42 | 26.35 | 2.01 | 8.26% | 24.35 | 26.77 | 85841 | 22365 | 5.65% |
| 2026-06-12 | 24.50 | 24.34 | 0.06 | 0.25% | 24.11 | 24.95 | 25965 | 6350 | 1.71% |
| 2026-06-11 | 23.85 | 24.28 | 0.30 | 1.25% | 23.18 | 24.35 | 32601 | 7754 | 2.15% |
| 2026-06-10 | 24.98 | 23.98 | -1.12 | -4.46% | 23.80 | 25.10 | 33300 | 8057 | 2.19% |
| 2026-06-09 | 24.28 | 25.10 | 0.97 | 4.02% | 23.40 | 25.35 | 50454 | 12345 | 3.32% |
| 2026-06-08 | 24.03 | 24.13 | -0.35 | -1.43% | 23.74 | 24.74 | 35865 | 8662 | 2.36% |
| 2026-06-05 | 24.45 | 24.48 | 0.30 | 1.24% | 23.48 | 25.36 | 51704 | 12612 | 3.40% |
| 2026-06-04 | 24.00 | 24.18 | -0.01 | -0.04% | 23.71 | 24.60 | 24367 | 5901 | 1.60% |
| 2026-06-03 | 24.60 | 24.19 | -0.38 | -1.55% | 23.90 | 24.80 | 41437 | 10038 | 2.73% |
| 2026-06-02 | 24.80 | 24.57 | -0.22 | -0.89% | 23.60 | 25.15 | 50062 | 12174 | 3.30% |
| 2026-06-01 | 24.90 | 24.79 | -0.33 | -1.31% | 24.32 | 25.45 | 34851 | 8681 | 2.29% |
| 2026-05-29 | 25.52 | 25.12 | -0.41 | -1.61% | 24.69 | 25.83 | 54460 | 13747 | 3.58% |
| 2026-05-28 | 26.86 | 25.53 | -1.07 | -4.02% | 25.44 | 27.58 | 67515 | 17563 | 4.44% |
| 2026-05-27 | 27.75 | 26.60 | -1.18 | -4.25% | 26.39 | 27.78 | 53593 | 14386 | 3.53% |
| 2026-05-26 | 29.60 | 27.78 | -2.12 | -7.09% | 26.91 | 29.78 | 88328 | 24689 | 5.81% |
| 2026-05-25 | 29.13 | 29.90 | 1.44 | 5.06% | 28.68 | 30.33 | 92027 | 27311 | 6.06% |
| 2026-05-22 | 26.45 | 28.46 | 2.20 | 8.38% | 26.01 | 28.58 | 60364 | 16691 | 3.97% |
| 2026-05-21 | 27.87 | 26.26 | -1.62 | -5.81% | 26.21 | 28.40 | 43870 | 11993 | 2.89% |
| 2026-05-20 | 27.67 | 27.88 | 0.31 | 1.12% | 27.05 | 27.97 | 36716 | 10109 | 2.42% |
| 2026-05-19 | 26.85 | 27.57 | 0.68 | 2.53% | 26.11 | 27.90 | 58439 | 15793 | 3.85% |
| 2026-05-18 | 28.24 | 26.89 | -1.51 | -5.32% | 26.71 | 28.60 | 65155 | 17834 | 4.29% |
| 2026-05-15 | 28.79 | 28.60 | -0.25 | -0.87% | 27.81 | 29.15 | 50061 | 14280 | 3.30% |
| 2026-05-14 | 30.01 | 28.85 | -1.07 | -3.58% | 28.70 | 30.22 | 70734 | 20608 | 4.66% |
| 2026-05-13 | 27.93 | 29.92 | 1.98 | 7.09% | 27.80 | 30.73 | 119530 | 35697 | 7.87% |
| 2026-05-12 | 28.50 | 27.94 | -0.49 | -1.72% | 27.85 | 28.51 | 24352 | 6852 | 1.60% |
| 2026-05-11 | 28.60 | 28.43 | -0.07 | -0.25% | 27.95 | 28.81 | 32316 | 9158 | 2.13% |
| 2026-05-08 | 28.25 | 28.50 | 0.41 | 1.46% | 28.18 | 28.75 | 40584 | 11567 | 2.67% |
| 2026-05-07 | 28.00 | 28.09 | 0.00 | 0.00% | 27.70 | 28.30 | 33822 | 9484 | 2.23% |
| 2026-05-06 | 28.11 | 28.09 | -0.02 | -0.07% | 27.78 | 28.39 | 33929 | 9520 | 2.23% |
| 2026-04-30 | 27.70 | 28.11 | 0.47 | 1.70% | 27.61 | 28.17 | 31170 | 8701 | 2.05% |
| 2026-04-29 | 27.63 | 27.64 | 0.02 | 0.07% | 27.28 | 27.96 | 27537 | 7605 | 1.81% |
| 2026-04-28 | 27.83 | 27.62 | -0.23 | -0.83% | 26.60 | 27.84 | 47735 | 13023 | 3.14% |
| 2026-04-27 | 27.99 | 27.85 | -0.16 | -0.57% | 27.52 | 28.04 | 26451 | 7337 | 1.74% |
| 2026-04-24 | 27.55 | 28.01 | 0.31 | 1.12% | 27.46 | 28.68 | 38738 | 10857 | 2.55% |
| 2026-04-23 | 28.02 | 27.70 | -0.37 | -1.32% | 27.30 | 28.18 | 28370 | 7835 | 1.87% |
| 2026-04-22 | 28.00 | 28.07 | -0.06 | -0.21% | 27.72 | 28.45 | 30947 | 8700 | 2.04% |
| 2026-04-21 | 28.32 | 28.13 | -0.24 | -0.85% | 27.56 | 28.38 | 31588 | 8822 | 2.08% |