当前时间：2026-07-27 15:48:25 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-24 | 21.14 | 21.18 | -0.57 | -2.62% | 20.70 | 21.80 | 343025 | 72746 | 2.11% |
| 2026-07-23 | 21.70 | 21.75 | 0.05 | 0.23% | 21.44 | 21.95 | 238302 | 51737 | 1.47% |
| 2026-07-22 | 22.61 | 21.70 | -1.14 | -4.99% | 21.48 | 23.14 | 357226 | 79797 | 2.20% |
| 2026-07-21 | 21.91 | 22.84 | 1.20 | 5.55% | 20.75 | 22.96 | 517110 | 113562 | 3.18% |
| 2026-07-20 | 24.21 | 21.64 | -2.40 | -9.98% | 21.64 | 24.51 | 592685 | 132399 | 3.65% |
| 2026-07-17 | 25.06 | 24.04 | -1.02 | -4.07% | 23.41 | 25.49 | 425548 | 104324 | 2.62% |
| 2026-07-16 | 25.54 | 25.06 | -0.68 | -2.64% | 24.80 | 26.14 | 417827 | 106398 | 2.57% |
| 2026-07-15 | 25.86 | 25.74 | 0.03 | 0.12% | 25.62 | 26.99 | 569212 | 149727 | 3.50% |
| 2026-07-14 | 23.60 | 25.71 | 1.63 | 6.77% | 22.93 | 25.76 | 760055 | 184680 | 4.68% |
| 2026-07-13 | 26.11 | 24.08 | -2.67 | -9.98% | 24.08 | 26.30 | 521558 | 129619 | 3.21% |
| 2026-07-10 | 27.76 | 26.75 | -1.16 | -4.16% | 26.66 | 28.09 | 736380 | 202093 | 4.53% |
| 2026-07-09 | 29.66 | 27.91 | -2.03 | -6.78% | 26.95 | 29.90 | 1039572 | 290398 | 6.40% |
| 2026-07-08 | 32.60 | 29.94 | -1.01 | -3.26% | 29.74 | 32.91 | 921500 | 286733 | 5.67% |
| 2026-07-07 | 30.49 | 30.95 | 0.17 | 0.55% | 30.06 | 31.79 | 758823 | 235767 | 4.67% |
| 2026-07-06 | 32.83 | 30.78 | -2.04 | -6.22% | 29.54 | 33.01 | 1201906 | 370937 | 7.40% |
| 2026-07-03 | 31.11 | 32.82 | 2.16 | 7.05% | 29.11 | 33.73 | 1258444 | 406551 | 7.74% |
| 2026-07-02 | 29.50 | 30.66 | -0.10 | -0.33% | 29.30 | 32.74 | 964790 | 303585 | 5.94% |
| 2026-07-01 | 30.88 | 30.76 | 0.28 | 0.92% | 29.99 | 31.89 | 801477 | 247642 | 4.93% |
| 2026-06-30 | 28.83 | 30.48 | 1.65 | 5.72% | 28.55 | 30.96 | 691632 | 208149 | 4.26% |
| 2026-06-29 | 30.22 | 28.83 | -1.69 | -5.54% | 27.50 | 30.86 | 921776 | 266667 | 5.67% |
| 2026-06-26 | 30.17 | 30.52 | 0.32 | 1.06% | 29.81 | 31.97 | 1192784 | 368777 | 7.34% |
| 2026-06-25 | 27.46 | 30.20 | 2.75 | 10.02% | 26.68 | 30.20 | 848919 | 246602 | 5.22% |
| 2026-06-24 | 28.88 | 27.45 | -1.80 | -6.15% | 26.71 | 29.30 | 989550 | 273132 | 6.09% |
| 2026-06-23 | 28.60 | 29.25 | 0.01 | 0.03% | 27.81 | 29.63 | 1077852 | 312015 | 6.63% |
| 2026-06-22 | 27.80 | 29.24 | 2.11 | 7.78% | 26.95 | 29.31 | 1241482 | 350418 | 7.64% |
| 2026-06-18 | 25.61 | 27.13 | 1.40 | 5.44% | 25.16 | 27.88 | 1068914 | 285070 | 6.58% |
| 2026-06-17 | 26.03 | 26.32 | 0.07 | 0.27% | 25.48 | 26.94 | 832598 | 217253 | 5.12% |
| 2026-06-16 | 25.62 | 26.25 | 0.80 | 3.14% | 24.85 | 27.27 | 1002312 | 261630 | 6.17% |
| 2026-06-15 | 25.05 | 25.45 | 0.83 | 3.37% | 24.55 | 25.58 | 676935 | 170335 | 4.17% |
| 2026-06-12 | 25.08 | 24.62 | -0.10 | -0.40% | 24.29 | 26.18 | 834595 | 209331 | 5.14% |
| 2026-06-11 | 25.30 | 24.72 | -0.76 | -2.98% | 24.40 | 25.68 | 669529 | 165854 | 4.12% |
| 2026-06-10 | 27.21 | 25.48 | -2.35 | -8.44% | 25.16 | 27.43 | 830243 | 214319 | 5.11% |
| 2026-06-09 | 27.70 | 27.83 | 1.33 | 5.02% | 26.87 | 28.44 | 721818 | 200087 | 4.44% |
| 2026-06-08 | 27.59 | 26.50 | -2.66 | -9.12% | 26.34 | 28.19 | 809897 | 220457 | 4.98% |
| 2026-06-05 | 29.01 | 29.16 | -0.26 | -0.88% | 27.82 | 30.18 | 1119997 | 324510 | 6.89% |
| 2026-06-04 | 27.49 | 29.42 | 1.92 | 6.98% | 26.54 | 30.24 | 1312554 | 369639 | 8.08% |
| 2026-06-03 | 25.80 | 27.50 | 1.84 | 7.17% | 25.56 | 28.23 | 1185369 | 322618 | 7.29% |
| 2026-06-02 | 24.33 | 25.66 | 1.33 | 5.47% | 23.42 | 26.32 | 783141 | 194170 | 4.82% |
| 2026-06-01 | 25.06 | 24.33 | -0.88 | -3.49% | 24.29 | 26.11 | 736539 | 185197 | 4.53% |
| 2026-05-29 | 26.82 | 25.21 | -1.76 | -6.53% | 24.95 | 26.85 | 1008427 | 258273 | 6.21% |
| 2026-05-28 | 24.48 | 26.97 | 2.45 | 9.99% | 24.26 | 26.97 | 1221028 | 322174 | 7.51% |
| 2026-05-27 | 23.39 | 24.52 | 1.07 | 4.56% | 23.26 | 25.25 | 979974 | 239691 | 6.03% |
| 2026-05-26 | 22.80 | 23.45 | 1.04 | 4.64% | 22.80 | 24.15 | 1283212 | 300179 | 7.90% |
| 2026-05-25 | 20.51 | 22.41 | 2.04 | 10.01% | 20.40 | 22.41 | 952149 | 206879 | 5.86% |
| 2026-05-22 | 19.98 | 20.37 | 0.64 | 3.24% | 19.68 | 20.45 | 418515 | 84578 | 2.58% |
| 2026-05-21 | 20.25 | 19.73 | -0.29 | -1.45% | 19.72 | 20.70 | 532565 | 107943 | 3.28% |
| 2026-05-20 | 19.28 | 20.02 | 0.63 | 3.25% | 19.21 | 20.20 | 450147 | 89245 | 2.77% |
| 2026-05-19 | 19.47 | 19.39 | -0.22 | -1.12% | 19.15 | 19.86 | 249785 | 48395 | 1.54% |
| 2026-05-18 | 19.10 | 19.61 | 0.43 | 2.24% | 18.93 | 19.93 | 302633 | 58603 | 1.86% |
| 2026-05-15 | 19.83 | 19.18 | -0.57 | -2.89% | 19.00 | 19.95 | 356742 | 68964 | 2.20% |
| 2026-05-14 | 20.20 | 19.75 | -0.29 | -1.45% | 19.75 | 20.39 | 365780 | 73595 | 2.25% |
| 2026-05-13 | 19.61 | 20.04 | 0.37 | 1.88% | 19.58 | 20.15 | 296420 | 59241 | 1.82% |
| 2026-05-12 | 20.03 | 19.67 | -0.23 | -1.16% | 19.60 | 20.10 | 245897 | 48571 | 1.51% |
| 2026-05-11 | 19.71 | 19.90 | 0.26 | 1.32% | 19.71 | 20.04 | 346166 | 68825 | 2.13% |
| 2026-05-08 | 19.57 | 19.64 | -0.10 | -0.51% | 19.46 | 19.74 | 229987 | 45100 | 1.42% |
| 2026-05-07 | 19.69 | 19.74 | 0.14 | 0.71% | 19.54 | 19.83 | 259987 | 51210 | 1.60% |
| 2026-05-06 | 19.18 | 19.60 | 0.66 | 3.48% | 19.10 | 19.75 | 323004 | 62897 | 1.99% |
| 2026-04-30 | 19.00 | 18.94 | -0.22 | -1.15% | 18.81 | 19.15 | 169107 | 32013 | 1.04% |
| 2026-04-29 | 18.35 | 19.16 | 0.73 | 3.96% | 18.35 | 19.20 | 262629 | 49636 | 1.62% |
| 2026-04-28 | 18.72 | 18.43 | -0.35 | -1.86% | 18.32 | 18.79 | 181273 | 33512 | 1.12% |
| 2026-04-27 | 19.01 | 18.78 | -0.23 | -1.21% | 18.68 | 19.14 | 215725 | 40651 | 1.33% |
| 2026-04-24 | 19.00 | 19.01 | -0.09 | -0.47% | 18.94 | 19.18 | 195888 | 37322 | 1.21% |
| 2026-04-23 | 19.44 | 19.10 | -0.64 | -3.24% | 18.79 | 19.57 | 449797 | 85954 | 2.77% |
| 2026-04-22 | 19.87 | 19.74 | -0.16 | -0.80% | 19.57 | 19.90 | 310106 | 61190 | 1.91% |
| 2026-04-21 | 19.75 | 19.90 | 0.26 | 1.32% | 19.60 | 19.97 | 287695 | 57099 | 1.77% |
| 2026-04-20 | 19.32 | 19.64 | 0.25 | 1.29% | 19.30 | 19.75 | 250582 | 49053 | 1.54% |