当前时间：2026-07-26 21:29:19 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 | 18.45 | 17.85 | -0.90 | -4.80% | 17.62 | 18.53 | 239094 | 43006 | 1.08% |
| 2026-07-23 | 18.54 | 18.75 | 0.37 | 2.01% | 18.38 | 19.20 | 366804 | 68868 | 1.66% |
| 2026-07-22 | 18.55 | 18.38 | 0.05 | 0.27% | 18.34 | 19.77 | 528122 | 100373 | 2.39% |
| 2026-07-21 | 16.89 | 18.33 | 1.67 | 10.02% | 16.44 | 18.33 | 429671 | 75317 | 1.94% |
| 2026-07-20 | 17.90 | 16.66 | -0.98 | -5.56% | 16.33 | 18.29 | 423616 | 71788 | 1.91% |
| 2026-07-17 | 18.39 | 17.64 | -0.87 | -4.70% | 17.40 | 18.49 | 363891 | 64864 | 1.64% |
| 2026-07-16 | 18.51 | 18.51 | -0.20 | -1.07% | 18.24 | 19.20 | 312801 | 58509 | 1.41% |
| 2026-07-15 | 19.61 | 18.71 | -0.82 | -4.20% | 18.55 | 19.78 | 212581 | 40205 | 0.96% |
| 2026-07-14 | 18.51 | 19.53 | 1.11 | 6.03% | 18.30 | 19.85 | 366793 | 70315 | 1.66% |
| 2026-07-13 | 19.20 | 18.42 | -1.08 | -5.54% | 18.36 | 19.40 | 331428 | 61919 | 1.50% |
| 2026-07-10 | 20.08 | 19.50 | -0.58 | -2.89% | 19.50 | 20.55 | 320437 | 64175 | 1.45% |
| 2026-07-09 | 20.60 | 20.08 | -0.21 | -1.03% | 18.58 | 20.60 | 612542 | 119266 | 2.77% |
| 2026-07-08 | 20.30 | 20.41 | 0.11 | 0.54% | 19.76 | 21.17 | 432289 | 88201 | 1.95% |
| 2026-07-07 | 20.22 | 20.30 | -0.04 | -0.20% | 20.07 | 20.77 | 279064 | 56949 | 1.26% |
| 2026-07-06 | 22.20 | 20.34 | -1.43 | -6.57% | 20.27 | 22.28 | 387192 | 80985 | 1.75% |
| 2026-07-03 | 20.95 | 21.77 | 0.83 | 3.96% | 20.72 | 22.35 | 504961 | 109192 | 2.28% |
| 2026-07-02 | 21.48 | 20.94 | -1.11 | -5.03% | 20.85 | 21.97 | 487561 | 103983 | 2.20% |
| 2026-07-01 | 22.97 | 22.05 | -0.80 | -3.50% | 21.86 | 23.40 | 445265 | 99541 | 2.01% |
| 2026-06-30 | 21.52 | 22.85 | 1.12 | 5.15% | 21.21 | 23.14 | 538864 | 120982 | 2.44% |
| 2026-06-29 | 22.56 | 21.73 | -0.85 | -3.76% | 21.10 | 23.00 | 487782 | 106923 | 2.21% |
| 2026-06-26 | 23.95 | 22.58 | -1.47 | -6.11% | 22.15 | 24.05 | 572954 | 130944 | 2.59% |
| 2026-06-25 | 24.33 | 24.05 | -0.63 | -2.55% | 23.75 | 24.68 | 608792 | 147192 | 2.75% |
| 2026-06-24 | 24.27 | 24.68 | 0.28 | 1.15% | 23.72 | 25.13 | 683516 | 168029 | 3.09% |
| 2026-06-23 | 26.30 | 24.40 | -1.90 | -7.22% | 24.01 | 26.46 | 961153 | 238134 | 4.34% |
| 2026-06-22 | 26.57 | 26.30 | 0.78 | 3.06% | 25.15 | 26.99 | 1366945 | 357051 | 6.18% |
| 2026-06-18 | 22.95 | 25.52 | 2.32 | 10.00% | 22.74 | 25.52 | 785435 | 194230 | 3.55% |
| 2026-06-17 | 23.97 | 23.20 | -1.30 | -5.31% | 23.00 | 24.87 | 1007099 | 239302 | 4.55% |
| 2026-06-16 | 24.00 | 24.50 | -0.29 | -1.17% | 24.00 | 25.20 | 1087073 | 267300 | 4.91% |
| 2026-06-15 | 23.00 | 24.79 | 1.35 | 5.76% | 22.50 | 25.50 | 1801445 | 437367 | 8.14% |
| 2026-06-12 | 23.42 | 23.44 | 2.13 | 10.00% | 22.62 | 23.44 | 1025318 | 239899 | 4.63% |
| 2026-06-11 | 21.31 | 21.31 | 1.94 | 10.02% | 21.31 | 21.31 | 268346 | 57184 | 1.21% |
| 2026-06-10 | 18.79 | 19.37 | 0.51 | 2.70% | 18.00 | 19.56 | 449132 | 84120 | 2.03% |
| 2026-06-09 | 18.22 | 18.86 | 0.96 | 5.36% | 17.80 | 19.27 | 367729 | 68975 | 1.66% |
| 2026-06-08 | 17.89 | 17.90 | -1.14 | -5.99% | 17.68 | 18.39 | 417877 | 75325 | 1.89% |
| 2026-06-05 | 19.49 | 19.04 | -0.45 | -2.31% | 18.88 | 19.75 | 298879 | 57692 | 1.35% |
| 2026-06-04 | 20.09 | 19.49 | -0.92 | -4.51% | 19.31 | 20.25 | 300402 | 59082 | 1.36% |
| 2026-06-03 | 19.61 | 20.41 | 0.82 | 4.19% | 19.49 | 21.06 | 457574 | 93529 | 2.07% |
| 2026-06-02 | 20.19 | 19.59 | -0.47 | -2.34% | 19.21 | 20.39 | 415897 | 82051 | 1.88% |
| 2026-06-01 | 20.52 | 20.06 | -0.45 | -2.19% | 19.91 | 20.78 | 408742 | 82739 | 1.85% |
| 2026-05-29 | 21.10 | 20.51 | -0.46 | -2.19% | 20.15 | 21.55 | 790894 | 164816 | 3.58% |
| 2026-05-28 | 18.99 | 20.97 | 1.91 | 10.02% | 18.81 | 20.97 | 623206 | 125598 | 2.82% |
| 2026-05-27 | 19.76 | 19.06 | -0.69 | -3.49% | 18.95 | 20.13 | 436444 | 84105 | 1.97% |
| 2026-05-26 | 20.81 | 19.75 | -1.23 | -5.86% | 19.30 | 20.83 | 514293 | 101942 | 2.32% |
| 2026-05-25 | 21.56 | 20.98 | -0.44 | -2.05% | 20.20 | 21.86 | 502243 | 104141 | 2.27% |
| 2026-05-22 | 20.12 | 21.42 | 1.42 | 7.10% | 19.61 | 21.90 | 508672 | 107281 | 2.30% |
| 2026-05-21 | 20.99 | 20.00 | -0.69 | -3.33% | 19.92 | 21.48 | 499033 | 103893 | 2.26% |
| 2026-05-20 | 20.33 | 20.69 | 0.17 | 0.83% | 19.70 | 20.80 | 426612 | 86491 | 1.93% |
| 2026-05-19 | 21.56 | 20.52 | -1.06 | -4.91% | 20.20 | 21.58 | 433426 | 89182 | 1.96% |
| 2026-05-18 | 20.73 | 21.58 | 0.39 | 1.84% | 19.96 | 21.79 | 681694 | 141875 | 3.08% |
| 2026-05-15 | 21.61 | 21.19 | -0.52 | -2.40% | 20.85 | 22.00 | 435076 | 92591 | 1.97% |
| 2026-05-14 | 22.60 | 21.71 | -1.32 | -5.73% | 21.50 | 23.20 | 522878 | 116065 | 2.36% |
| 2026-05-13 | 22.45 | 23.03 | 0.13 | 0.57% | 22.17 | 23.28 | 418516 | 95297 | 1.89% |
| 2026-05-12 | 22.96 | 22.90 | 0.38 | 1.69% | 22.05 | 23.26 | 527154 | 118414 | 2.38% |
| 2026-05-11 | 22.13 | 22.52 | 0.41 | 1.85% | 21.53 | 23.13 | 701990 | 158755 | 3.17% |
| 2026-05-08 | 21.08 | 22.11 | 1.22 | 5.84% | 20.71 | 22.48 | 947152 | 204331 | 4.28% |
| 2026-05-07 | 19.70 | 20.89 | 1.10 | 5.56% | 18.86 | 21.01 | 1136520 | 225096 | 5.14% |
| 2026-05-06 | 17.99 | 19.79 | 1.80 | 10.01% | 17.64 | 19.79 | 928368 | 177000 | 4.20% |
| 2026-04-30 | 17.60 | 17.99 | -0.01 | -0.06% | 17.40 | 18.36 | 617671 | 110751 | 2.79% |
| 2026-04-29 | 17.08 | 18.00 | 0.68 | 3.93% | 16.84 | 18.33 | 589227 | 104464 | 2.66% |
| 2026-04-28 | 17.12 | 17.32 | 0.09 | 0.52% | 16.80 | 17.59 | 410966 | 70606 | 1.86% |
| 2026-04-27 | 17.76 | 17.23 | -0.46 | -2.60% | 17.03 | 17.89 | 475460 | 82677 | 2.15% |
| 2026-04-24 | 17.75 | 17.69 | 0.05 | 0.28% | 17.57 | 18.12 | 427904 | 76289 | 1.93% |
| 2026-04-23 | 18.27 | 17.64 | -0.61 | -3.34% | 17.31 | 18.48 | 514650 | 91248 | 2.33% |
| 2026-04-22 | 17.86 | 18.25 | 0.54 | 3.05% | 17.70 | 18.67 | 694341 | 126464 | 3.14% |
| 2026-04-21 | 17.60 | 17.71 | -0.20 | -1.12% | 17.18 | 17.95 | 516734 | 90695 | 2.34% |
| 2026-04-20 | 17.62 | 17.91 | 0.52 | 2.99% | 17.46 | 18.39 | 1036548 | 186089 | 4.69% |
| 2026-04-17 | 16.61 | 17.39 | 1.58 | 9.99% | 16.61 | 17.39 | 528656 | 91630 | 2.39% |