当前时间：2026-07-26 23:08:00 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 | 17.84 | 17.50 | -0.80 | -4.37% | 17.47 | 18.15 | 194272 | 34394 | 2.74% |
| 2026-07-23 | 18.38 | 18.30 | -0.18 | -0.97% | 18.00 | 18.47 | 195957 | 35681 | 2.77% |
| 2026-07-22 | 18.80 | 18.48 | -0.30 | -1.60% | 18.20 | 18.99 | 205540 | 38133 | 2.90% |
| 2026-07-21 | 18.50 | 18.78 | 0.35 | 1.90% | 17.75 | 19.09 | 282160 | 52294 | 3.98% |
| 2026-07-20 | 19.53 | 18.43 | -0.92 | -4.75% | 17.99 | 19.95 | 324421 | 60687 | 4.58% |
| 2026-07-17 | 21.09 | 19.35 | -1.80 | -8.51% | 19.19 | 21.20 | 279682 | 56154 | 3.95% |
| 2026-07-16 | 21.30 | 21.15 | -0.28 | -1.31% | 20.78 | 21.74 | 151824 | 32178 | 2.14% |
| 2026-07-15 | 21.43 | 21.43 | 0.06 | 0.28% | 21.28 | 22.24 | 175190 | 37910 | 2.47% |
| 2026-07-14 | 21.44 | 21.37 | -0.14 | -0.65% | 20.88 | 21.69 | 156210 | 33264 | 2.20% |
| 2026-07-13 | 22.74 | 21.51 | -1.53 | -6.64% | 21.38 | 22.79 | 204889 | 45018 | 2.89% |
| 2026-07-10 | 22.65 | 23.04 | 0.44 | 1.95% | 22.61 | 23.83 | 244983 | 56712 | 3.45% |
| 2026-07-09 | 22.64 | 22.60 | -0.08 | -0.35% | 21.82 | 22.82 | 228848 | 51009 | 3.22% |
| 2026-07-08 | 24.76 | 22.68 | -2.06 | -8.33% | 22.66 | 24.76 | 283916 | 65913 | 4.00% |
| 2026-07-07 | 25.50 | 24.74 | -0.76 | -2.98% | 24.59 | 26.38 | 295995 | 75033 | 4.17% |
| 2026-07-06 | 26.10 | 25.50 | -0.72 | -2.75% | 25.49 | 26.48 | 423432 | 109385 | 5.97% |
| 2026-07-03 | 24.55 | 26.22 | 2.12 | 8.80% | 24.42 | 26.51 | 530723 | 137325 | 7.48% |
| 2026-07-02 | 24.17 | 24.10 | 0.14 | 0.58% | 23.76 | 25.58 | 332198 | 81802 | 4.68% |
| 2026-07-01 | 22.81 | 23.96 | 0.96 | 4.17% | 22.75 | 24.70 | 318377 | 75427 | 4.49% |
| 2026-06-30 | 22.15 | 23.00 | 1.02 | 4.64% | 21.85 | 23.06 | 311442 | 70242 | 4.39% |
| 2026-06-29 | 22.98 | 21.98 | -0.12 | -0.54% | 21.66 | 22.98 | 266402 | 58943 | 3.75% |
| 2026-06-26 | 23.31 | 22.10 | -1.50 | -6.36% | 21.92 | 23.60 | 351456 | 78619 | 4.95% |
| 2026-06-25 | 24.66 | 23.60 | -1.13 | -4.57% | 23.55 | 24.85 | 252939 | 60661 | 3.56% |
| 2026-06-24 | 25.66 | 24.73 | -0.68 | -2.68% | 24.59 | 25.88 | 246265 | 61777 | 3.47% |
| 2026-06-23 | 26.05 | 25.41 | -0.81 | -3.09% | 25.30 | 26.81 | 214139 | 55539 | 3.02% |
| 2026-06-22 | 27.07 | 26.22 | -0.84 | -3.10% | 25.88 | 27.45 | 259344 | 68454 | 3.65% |
| 2026-06-18 | 27.53 | 27.06 | -0.74 | -2.66% | 26.89 | 28.78 | 315426 | 87182 | 4.44% |
| 2026-06-17 | 28.31 | 27.80 | -0.78 | -2.73% | 27.60 | 28.36 | 168247 | 46916 | 2.37% |
| 2026-06-16 | 28.80 | 28.58 | -0.60 | -2.06% | 28.22 | 28.95 | 205230 | 58616 | 2.89% |
| 2026-06-15 | 27.37 | 29.18 | 2.17 | 8.03% | 27.06 | 29.24 | 337710 | 96289 | 4.76% |
| 2026-06-12 | 28.08 | 27.01 | -0.64 | -2.31% | 26.99 | 28.22 | 208323 | 57546 | 2.93% |
| 2026-06-11 | 28.01 | 27.65 | -0.89 | -3.12% | 27.10 | 28.21 | 238526 | 65682 | 3.36% |
| 2026-06-10 | 29.61 | 28.54 | -0.71 | -2.43% | 28.45 | 30.46 | 427255 | 124378 | 6.02% |
| 2026-06-09 | 26.66 | 29.25 | 2.66 | 10.00% | 25.47 | 29.25 | 485328 | 133752 | 6.84% |
| 2026-06-08 | 25.18 | 26.59 | 0.74 | 2.86% | 25.07 | 27.33 | 280162 | 74496 | 3.95% |
| 2026-06-05 | 25.10 | 25.85 | 0.55 | 2.17% | 24.15 | 26.57 | 282609 | 71696 | 3.98% |
| 2026-06-04 | 24.49 | 25.30 | 0.62 | 2.51% | 24.05 | 26.00 | 229235 | 58157 | 3.23% |
| 2026-06-03 | 24.96 | 24.68 | -0.24 | -0.96% | 24.47 | 25.67 | 193671 | 48525 | 2.73% |
| 2026-06-02 | 25.68 | 24.92 | -0.64 | -2.50% | 24.83 | 26.24 | 176719 | 44587 | 2.49% |
| 2026-06-01 | 26.08 | 25.56 | -0.51 | -1.96% | 25.43 | 26.59 | 171816 | 44504 | 2.42% |
| 2026-05-29 | 27.73 | 26.07 | -1.12 | -4.12% | 25.80 | 27.87 | 267935 | 71553 | 3.77% |
| 2026-05-28 | 28.51 | 27.45 | -1.06 | -3.72% | 27.09 | 28.63 | 231726 | 63984 | 3.26% |
| 2026-05-27 | 29.62 | 28.51 | -1.59 | -5.28% | 28.41 | 30.07 | 236422 | 68799 | 3.33% |
| 2026-05-26 | 30.11 | 30.10 | -0.01 | -0.03% | 29.02 | 30.98 | 371715 | 112122 | 5.24% |
| 2026-05-25 | 29.88 | 30.11 | 0.23 | 0.77% | 29.65 | 30.55 | 251201 | 75734 | 3.54% |
| 2026-05-22 | 28.88 | 29.88 | 1.23 | 4.29% | 28.31 | 30.99 | 444976 | 133500 | 6.27% |
| 2026-05-21 | 27.98 | 28.65 | 0.80 | 2.87% | 27.68 | 29.55 | 402318 | 116276 | 5.67% |
| 2026-05-20 | 28.60 | 27.85 | -0.98 | -3.40% | 27.26 | 28.67 | 310983 | 86527 | 4.38% |
| 2026-05-19 | 29.75 | 28.83 | -0.35 | -1.20% | 28.80 | 30.18 | 260243 | 76422 | 3.67% |
| 2026-05-18 | 29.06 | 29.18 | -0.03 | -0.10% | 28.70 | 29.71 | 236783 | 69070 | 3.34% |
| 2026-05-15 | 28.75 | 29.21 | 0.60 | 2.10% | 28.29 | 30.55 | 334497 | 98604 | 4.71% |
| 2026-05-14 | 29.63 | 28.61 | -0.72 | -2.45% | 28.60 | 29.84 | 183587 | 53572 | 2.59% |
| 2026-05-13 | 29.22 | 29.33 | 0.11 | 0.38% | 28.75 | 29.65 | 155808 | 45596 | 2.20% |
| 2026-05-12 | 29.85 | 29.22 | -0.49 | -1.65% | 29.08 | 30.10 | 173632 | 51214 | 2.45% |
| 2026-05-11 | 30.10 | 29.71 | -0.69 | -2.27% | 29.35 | 30.21 | 297757 | 88390 | 4.19% |
| 2026-05-08 | 28.87 | 30.40 | 1.47 | 5.08% | 28.55 | 30.58 | 403589 | 120879 | 5.69% |
| 2026-05-07 | 27.08 | 28.93 | 1.98 | 7.35% | 26.60 | 29.17 | 266768 | 75457 | 3.76% |
| 2026-05-06 | 26.20 | 26.95 | 0.92 | 3.53% | 26.10 | 27.27 | 161182 | 43120 | 2.27% |
| 2026-04-30 | 26.42 | 26.03 | -0.46 | -1.74% | 25.88 | 26.67 | 150279 | 39277 | 2.12% |
| 2026-04-29 | 26.18 | 26.49 | 0.20 | 0.76% | 25.96 | 26.66 | 150524 | 39571 | 2.12% |
| 2026-04-28 | 26.00 | 26.29 | -1.36 | -4.92% | 25.82 | 26.67 | 231260 | 60819 | 3.26% |
| 2026-04-27 | 27.60 | 27.65 | -0.10 | -0.36% | 27.55 | 28.27 | 110601 | 30791 | 1.56% |
| 2026-04-24 | 28.17 | 27.75 | -0.65 | -2.29% | 27.56 | 28.36 | 121452 | 33808 | 1.71% |
| 2026-04-23 | 28.80 | 28.40 | -0.29 | -1.01% | 28.10 | 28.80 | 120945 | 34252 | 1.70% |
| 2026-04-22 | 27.96 | 28.69 | 0.56 | 1.99% | 27.91 | 28.83 | 137684 | 39107 | 1.94% |
| 2026-04-21 | 27.81 | 28.13 | 0.17 | 0.61% | 27.81 | 28.42 | 131888 | 37143 | 1.86% |
| 2026-04-20 | 27.90 | 27.96 | -0.04 | -0.14% | 27.66 | 28.48 | 149618 | 42021 | 2.11% |
| 2026-04-17 | 27.78 | 28.00 | 0.15 | 0.54% | 27.30 | 28.12 | 146745 | 40701 | 2.07% |