当前时间：2026-07-27 17:53:29 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-27 | 20.47 | 22.30 | 2.03 | 10.01% | 20.16 | 22.30 | 19567 | 4168 | 3.84% |
| 2026-07-24 | 20.96 | 20.27 | -0.15 | -0.73% | 20.12 | 20.96 | 13245 | 2716 | 2.60% |
| 2026-07-23 | 19.68 | 20.42 | 0.75 | 3.81% | 19.35 | 20.55 | 14789 | 2974 | 2.98% |
| 2026-07-22 | 20.04 | 19.67 | -0.47 | -2.33% | 19.49 | 20.13 | 14715 | 2913 | 2.96% |
| 2026-07-21 | 20.16 | 20.14 | 0.08 | 0.40% | 18.90 | 20.46 | 19180 | 3785 | 3.86% |
| 2026-07-20 | 21.09 | 20.06 | -1.13 | -5.33% | 19.84 | 21.64 | 19162 | 3955 | 3.86% |
| 2026-07-17 | 22.53 | 21.19 | -1.11 | -4.98% | 20.94 | 22.83 | 17882 | 3917 | 3.60% |
| 2026-07-16 | 22.20 | 22.30 | -0.01 | -0.04% | 21.82 | 22.72 | 13146 | 2937 | 2.65% |
| 2026-07-15 | 22.25 | 22.31 | -0.03 | -0.13% | 21.92 | 22.66 | 12967 | 2881 | 2.61% |
| 2026-07-14 | 22.25 | 22.34 | -0.36 | -1.59% | 21.79 | 22.83 | 18666 | 4149 | 3.76% |
| 2026-07-13 | 24.19 | 22.70 | -1.45 | -6.00% | 22.46 | 24.28 | 24057 | 5581 | 4.84% |
| 2026-07-10 | 24.24 | 24.15 | -0.14 | -0.58% | 24.02 | 25.12 | 20985 | 5129 | 4.22% |
| 2026-07-09 | 24.95 | 24.29 | -0.30 | -1.22% | 23.61 | 24.95 | 22112 | 5349 | 4.45% |
| 2026-07-08 | 25.66 | 24.59 | -1.36 | -5.24% | 24.53 | 26.28 | 28220 | 7074 | 5.68% |
| 2026-07-07 | 25.80 | 25.95 | 0.08 | 0.31% | 25.12 | 27.38 | 42143 | 11074 | 8.48% |
| 2026-07-06 | 26.90 | 25.87 | -1.33 | -4.89% | 25.82 | 27.25 | 33882 | 8961 | 6.82% |
| 2026-07-03 | 27.85 | 27.20 | -1.16 | -4.09% | 25.90 | 28.05 | 54340 | 14436 | 10.93% |
| 2026-07-02 | 27.08 | 28.36 | 1.14 | 4.19% | 26.62 | 28.85 | 54565 | 15199 | 10.98% |
| 2026-07-01 | 25.72 | 27.22 | 1.38 | 5.34% | 25.60 | 28.36 | 63592 | 16908 | 12.80% |
| 2026-06-30 | 23.49 | 25.84 | 2.35 | 10.00% | 23.11 | 25.84 | 30199 | 7564 | 6.08% |
| 2026-06-29 | 23.65 | 23.49 | 0.26 | 1.12% | 22.90 | 24.39 | 22098 | 5160 | 4.45% |
| 2026-06-26 | 24.17 | 23.23 | -1.27 | -5.18% | 23.16 | 24.30 | 21768 | 5121 | 4.38% |
| 2026-06-25 | 25.50 | 24.50 | -0.80 | -3.16% | 24.25 | 25.50 | 16203 | 3997 | 3.26% |
| 2026-06-24 | 25.47 | 25.30 | -0.14 | -0.55% | 24.71 | 26.91 | 23330 | 5994 | 4.69% |
| 2026-06-23 | 24.30 | 25.44 | 0.83 | 3.37% | 24.30 | 26.26 | 21933 | 5619 | 4.41% |
| 2026-06-22 | 24.50 | 24.61 | -0.14 | -0.57% | 23.67 | 24.94 | 17235 | 4162 | 3.47% |
| 2026-06-18 | 25.45 | 24.75 | -0.66 | -2.60% | 24.63 | 25.45 | 16645 | 4152 | 3.35% |
| 2026-06-17 | 25.85 | 25.41 | -0.64 | -2.46% | 25.20 | 26.15 | 18372 | 4725 | 3.70% |
| 2026-06-16 | 25.50 | 26.05 | 0.85 | 3.37% | 24.54 | 26.23 | 16303 | 4168 | 3.28% |
| 2026-06-15 | 25.50 | 25.20 | 0.65 | 2.65% | 24.47 | 25.86 | 18649 | 4712 | 3.75% |
| 2026-06-12 | 24.06 | 24.55 | 0.54 | 2.25% | 23.92 | 24.83 | 12270 | 2993 | 2.47% |
| 2026-06-11 | 24.18 | 24.01 | -0.32 | -1.32% | 23.64 | 24.60 | 10084 | 2416 | 2.03% |
| 2026-06-10 | 24.01 | 24.33 | 0.43 | 1.80% | 23.56 | 24.78 | 19735 | 4764 | 3.97% |
| 2026-06-09 | 23.93 | 23.90 | 0.02 | 0.08% | 23.51 | 24.38 | 10416 | 2486 | 2.10% |
| 2026-06-08 | 24.95 | 23.88 | -1.38 | -5.46% | 23.50 | 25.14 | 15786 | 3824 | 3.18% |
| 2026-06-05 | 24.72 | 25.26 | 0.55 | 2.23% | 24.43 | 25.69 | 14733 | 3714 | 2.96% |
| 2026-06-04 | 24.95 | 24.71 | -0.23 | -0.92% | 24.50 | 25.15 | 11204 | 2771 | 2.25% |
| 2026-06-03 | 25.29 | 24.94 | -0.27 | -1.07% | 24.71 | 25.36 | 12305 | 3083 | 2.48% |
| 2026-06-02 | 25.90 | 25.21 | -0.69 | -2.66% | 25.04 | 26.08 | 11982 | 3034 | 2.41% |
| 2026-06-01 | 25.74 | 25.90 | 0.06 | 0.23% | 25.20 | 26.23 | 15559 | 4016 | 3.13% |
| 2026-05-29 | 26.45 | 25.84 | -0.62 | -2.34% | 25.60 | 26.98 | 11726 | 3069 | 2.36% |
| 2026-05-28 | 26.25 | 26.46 | 0.10 | 0.38% | 26.06 | 26.80 | 13100 | 3459 | 2.64% |
| 2026-05-27 | 26.99 | 26.36 | -0.64 | -2.37% | 26.02 | 27.08 | 12418 | 3276 | 2.50% |
| 2026-05-26 | 27.60 | 27.00 | -0.42 | -1.53% | 26.57 | 27.60 | 14418 | 3887 | 2.90% |
| 2026-05-25 | 28.53 | 27.42 | -1.12 | -3.92% | 27.03 | 28.75 | 17794 | 4924 | 3.58% |
| 2026-05-22 | 28.20 | 28.54 | 0.50 | 1.78% | 27.84 | 28.65 | 14351 | 4057 | 2.89% |
| 2026-05-21 | 29.65 | 28.04 | -1.37 | -4.66% | 27.39 | 30.00 | 23585 | 6840 | 4.75% |
| 2026-05-20 | 29.87 | 29.41 | -0.43 | -1.44% | 28.30 | 29.92 | 16770 | 4907 | 3.37% |
| 2026-05-19 | 29.96 | 29.84 | -0.16 | -0.53% | 29.51 | 30.19 | 14874 | 4442 | 2.99% |
| 2026-05-18 | 29.51 | 30.00 | 0.49 | 1.66% | 29.35 | 30.21 | 20674 | 6152 | 4.16% |
| 2026-05-15 | 29.58 | 29.51 | 0.13 | 0.44% | 29.36 | 30.47 | 18774 | 5613 | 3.78% |
| 2026-05-14 | 29.73 | 29.38 | -0.28 | -0.94% | 29.03 | 29.85 | 18455 | 5436 | 3.71% |
| 2026-05-13 | 29.88 | 29.66 | -0.21 | -0.70% | 29.50 | 30.15 | 15448 | 4606 | 3.11% |
| 2026-05-12 | 30.88 | 29.87 | -1.08 | -3.49% | 29.66 | 30.94 | 21040 | 6324 | 4.23% |
| 2026-05-11 | 30.28 | 30.95 | 0.93 | 3.10% | 30.06 | 31.10 | 34596 | 10687 | 6.96% |
| 2026-05-08 | 29.89 | 30.02 | 0.16 | 0.54% | 29.80 | 30.65 | 26092 | 7861 | 5.25% |
| 2026-05-07 | 29.45 | 29.86 | 0.54 | 1.84% | 29.05 | 30.23 | 41948 | 12526 | 8.44% |
| 2026-05-06 | 28.99 | 29.32 | 0.61 | 2.12% | 28.70 | 29.50 | 38378 | 11203 | 7.72% |
| 2026-04-30 | 29.16 | 28.71 | -0.24 | -0.83% | 28.66 | 29.20 | 30593 | 8827 | 6.16% |
| 2026-04-29 | 30.69 | 29.20 | -1.79 | -5.78% | 29.20 | 30.69 | 69216 | 20505 | 13.93% |
| 2026-04-28 | 28.22 | 30.99 | 2.82 | 10.01% | 28.22 | 30.99 | 74449 | 22677 | 14.98% |
| 2026-04-27 | 28.17 | 28.17 | 0.04 | 0.14% | 27.87 | 28.32 | 7376 | 2075 | 1.48% |
| 2026-04-24 | 27.54 | 28.13 | 0.50 | 1.81% | 27.19 | 28.48 | 11181 | 3128 | 2.25% |
| 2026-04-23 | 27.80 | 27.63 | -0.18 | -0.65% | 27.27 | 28.72 | 19069 | 5335 | 3.84% |
| 2026-04-22 | 27.98 | 27.81 | -0.22 | -0.78% | 27.78 | 28.18 | 7466 | 2087 | 1.50% |
| 2026-04-21 | 27.63 | 28.03 | 0.44 | 1.59% | 27.50 | 28.60 | 14412 | 4032 | 2.90% |
| 2026-04-20 | 27.09 | 27.59 | 0.50 | 1.85% | 27.08 | 27.69 | 10321 | 2821 | 2.08% |