当前时间：2026-07-29 01:30:58 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 | 20.21 | 19.60 | -0.90 | -4.39% | 19.54 | 20.66 | 69424 | 13899 | 2.80% |
| 2026-07-27 | 19.87 | 20.50 | 0.63 | 3.17% | 19.40 | 20.52 | 66740 | 13390 | 2.70% |
| 2026-07-24 | 20.23 | 19.87 | -0.77 | -3.73% | 19.59 | 20.54 | 69054 | 13797 | 2.79% |
| 2026-07-23 | 20.42 | 20.64 | 0.21 | 1.03% | 20.36 | 21.46 | 102195 | 21265 | 4.13% |
| 2026-07-22 | 20.29 | 20.43 | 0.06 | 0.29% | 20.01 | 20.96 | 121085 | 24809 | 4.89% |
| 2026-07-21 | 20.19 | 20.37 | 0.32 | 1.60% | 18.05 | 20.63 | 174375 | 33914 | 7.04% |
| 2026-07-20 | 22.67 | 20.05 | -2.23 | -10.01% | 20.05 | 22.80 | 167428 | 35356 | 6.76% |
| 2026-07-17 | 23.80 | 22.28 | -1.77 | -7.36% | 21.96 | 23.98 | 125197 | 28734 | 5.06% |
| 2026-07-16 | 24.35 | 24.05 | -0.54 | -2.20% | 23.83 | 25.21 | 102503 | 25077 | 4.14% |
| 2026-07-15 | 26.11 | 24.59 | -1.35 | -5.20% | 24.33 | 26.34 | 103779 | 25969 | 4.19% |
| 2026-07-14 | 26.14 | 25.94 | 0.10 | 0.39% | 25.04 | 26.54 | 131003 | 33794 | 5.29% |
| 2026-07-13 | 26.79 | 25.84 | -1.41 | -5.17% | 25.68 | 27.88 | 130555 | 34865 | 5.27% |
| 2026-07-10 | 28.26 | 27.25 | -0.93 | -3.30% | 27.21 | 29.19 | 169512 | 47691 | 6.85% |
| 2026-07-09 | 28.70 | 28.18 | 0.57 | 2.06% | 27.00 | 28.86 | 177748 | 49925 | 7.18% |
| 2026-07-08 | 29.12 | 27.61 | -1.61 | -5.51% | 27.59 | 29.28 | 139347 | 39267 | 5.63% |
| 2026-07-07 | 28.10 | 29.22 | 0.71 | 2.49% | 28.04 | 29.80 | 162437 | 46912 | 6.56% |
| 2026-07-06 | 29.64 | 28.51 | -0.61 | -2.09% | 27.52 | 29.86 | 140568 | 40083 | 5.68% |
| 2026-07-03 | 29.89 | 29.12 | -0.77 | -2.58% | 28.85 | 30.63 | 171259 | 50829 | 6.92% |
| 2026-07-02 | 29.20 | 29.89 | 0.05 | 0.17% | 28.35 | 30.45 | 164665 | 48915 | 6.65% |
| 2026-07-01 | 30.40 | 29.84 | -0.58 | -1.91% | 29.57 | 31.08 | 173120 | 52252 | 6.99% |
| 2026-06-30 | 28.39 | 30.42 | 2.02 | 7.11% | 28.10 | 31.24 | 249505 | 75762 | 10.08% |
| 2026-06-29 | 28.97 | 28.40 | -0.66 | -2.27% | 27.21 | 30.45 | 166131 | 47583 | 6.71% |
| 2026-06-26 | 29.00 | 29.06 | -0.52 | -1.76% | 28.02 | 30.98 | 175627 | 51831 | 7.09% |
| 2026-06-25 | 28.49 | 29.58 | 1.31 | 4.63% | 28.35 | 30.80 | 204896 | 61204 | 8.28% |
| 2026-06-24 | 28.20 | 28.27 | -0.21 | -0.74% | 27.70 | 29.19 | 93228 | 26417 | 3.77% |
| 2026-06-23 | 28.60 | 28.48 | -0.42 | -1.45% | 27.85 | 29.39 | 114635 | 32728 | 4.63% |
| 2026-06-22 | 30.32 | 28.90 | -1.42 | -4.68% | 27.35 | 30.62 | 213037 | 61254 | 8.60% |
| 2026-06-18 | 29.50 | 30.32 | 0.54 | 1.81% | 29.10 | 30.83 | 182879 | 54866 | 7.39% |
| 2026-06-17 | 28.58 | 29.78 | 0.80 | 2.76% | 28.51 | 30.33 | 165206 | 48953 | 6.67% |
| 2026-06-16 | 29.00 | 28.98 | -0.17 | -0.58% | 28.49 | 29.58 | 109475 | 31673 | 4.42% |
| 2026-06-15 | 28.11 | 29.15 | 1.20 | 4.29% | 28.11 | 29.50 | 151328 | 43774 | 6.11% |
| 2026-06-12 | 28.84 | 27.95 | -0.48 | -1.69% | 27.80 | 28.98 | 180381 | 50965 | 7.29% |
| 2026-06-11 | 28.14 | 28.43 | 0.27 | 0.96% | 27.35 | 29.30 | 170488 | 48321 | 6.89% |
| 2026-06-10 | 28.14 | 28.16 | -0.43 | -1.50% | 27.70 | 28.70 | 240497 | 67717 | 9.71% |
| 2026-06-09 | 26.51 | 28.59 | 2.60 | 10.00% | 25.75 | 28.59 | 286160 | 79779 | 11.56% |
| 2026-06-08 | 25.50 | 25.99 | -0.57 | -2.15% | 25.09 | 27.32 | 157208 | 41683 | 6.35% |
| 2026-06-05 | 26.51 | 26.56 | -0.14 | -0.52% | 25.36 | 29.37 | 224483 | 61869 | 9.07% |
| 2026-06-04 | 26.88 | 26.70 | -0.60 | -2.20% | 26.09 | 27.35 | 110451 | 29367 | 4.46% |
| 2026-06-03 | 27.58 | 27.30 | -0.48 | -1.73% | 26.90 | 28.19 | 85224 | 23578 | 3.44% |
| 2026-06-02 | 28.00 | 27.78 | -0.48 | -1.70% | 26.85 | 28.46 | 118258 | 32720 | 4.78% |
| 2026-06-01 | 29.94 | 28.26 | -1.09 | -3.71% | 28.09 | 30.18 | 136646 | 39587 | 5.52% |
| 2026-05-29 | 30.46 | 29.35 | -1.10 | -3.61% | 29.11 | 30.91 | 127062 | 37824 | 5.16% |
| 2026-05-28 | 30.03 | 30.45 | 0.07 | 0.23% | 29.92 | 31.00 | 122948 | 37537 | 4.99% |
| 2026-05-27 | 32.28 | 30.38 | -2.44 | -7.43% | 29.90 | 32.61 | 235787 | 73405 | 9.57% |
| 2026-05-26 | 30.57 | 32.82 | 2.22 | 7.25% | 30.47 | 33.66 | 282826 | 91476 | 11.48% |
| 2026-05-25 | 29.88 | 30.60 | 0.96 | 3.24% | 29.31 | 31.03 | 124058 | 37631 | 5.04% |
| 2026-05-22 | 29.50 | 29.64 | 0.71 | 2.45% | 28.83 | 29.99 | 116757 | 34443 | 4.74% |
| 2026-05-21 | 30.60 | 28.93 | -1.43 | -4.71% | 28.63 | 30.99 | 158809 | 47505 | 6.45% |
| 2026-05-20 | 30.68 | 30.36 | -0.31 | -1.01% | 30.06 | 30.74 | 88519 | 26859 | 3.59% |
| 2026-05-19 | 30.22 | 30.67 | 0.23 | 0.76% | 29.96 | 31.00 | 120373 | 36656 | 4.89% |
| 2026-05-18 | 30.00 | 30.44 | 0.47 | 1.57% | 29.52 | 30.80 | 99348 | 30163 | 4.03% |
| 2026-05-15 | 30.21 | 29.97 | -0.22 | -0.73% | 29.15 | 30.69 | 129248 | 38698 | 5.25% |
| 2026-05-14 | 29.98 | 30.19 | -0.14 | -0.46% | 29.59 | 31.07 | 157263 | 47677 | 6.38% |
| 2026-05-13 | 29.80 | 30.33 | 0.53 | 1.78% | 29.51 | 32.23 | 206203 | 63381 | 8.37% |
| 2026-05-12 | 29.96 | 29.80 | 0.24 | 0.81% | 29.11 | 30.28 | 121744 | 36228 | 4.94% |
| 2026-05-11 | 29.45 | 29.56 | 0.06 | 0.20% | 28.57 | 29.77 | 160075 | 46926 | 6.50% |
| 2026-05-08 | 27.62 | 29.50 | 1.55 | 5.55% | 27.33 | 30.18 | 201138 | 58864 | 8.16% |
| 2026-05-07 | 26.96 | 27.95 | 1.19 | 4.45% | 26.78 | 27.99 | 162916 | 45017 | 6.61% |
| 2026-05-06 | 25.21 | 26.76 | 1.44 | 5.69% | 25.21 | 26.89 | 204603 | 53545 | 8.30% |
| 2026-04-30 | 25.11 | 25.32 | 0.20 | 0.80% | 24.80 | 25.77 | 115193 | 29118 | 4.68% |
| 2026-04-29 | 24.84 | 25.12 | -0.03 | -0.12% | 24.55 | 25.40 | 153282 | 38264 | 6.22% |
| 2026-04-28 | 25.60 | 25.15 | 0.17 | 0.68% | 24.75 | 25.99 | 243888 | 61772 | 9.90% |
| 2026-04-27 | 22.84 | 24.98 | 2.27 | 10.00% | 22.84 | 24.98 | 196530 | 48354 | 7.98% |
| 2026-04-24 | 22.81 | 22.71 | -0.27 | -1.17% | 22.41 | 23.25 | 56093 | 12749 | 2.28% |
| 2026-04-23 | 23.39 | 22.98 | -0.42 | -1.79% | 22.57 | 23.46 | 79563 | 18229 | 3.23% |
| 2026-04-22 | 23.14 | 23.40 | 0.25 | 1.08% | 22.92 | 23.45 | 94915 | 22032 | 3.85% |
| 2026-04-21 | 22.66 | 23.15 | 0.24 | 1.05% | 22.60 | 23.39 | 75675 | 17453 | 3.07% |
| 2026-04-20 | 22.70 | 22.91 | 0.21 | 0.93% | 22.62 | 23.23 | 92480 | 21269 | 3.75% |