当前时间：2026-07-27 13:41:54 星期一交易中
| 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 | 15.43 | 15.08 | -0.63 | -4.01% | 14.97 | 15.60 | 81322 | 12406 | 2.88% |
| 2026-07-23 | 15.28 | 15.71 | 0.45 | 2.95% | 15.12 | 15.93 | 114994 | 17951 | 4.08% |
| 2026-07-22 | 15.10 | 15.26 | -0.07 | -0.46% | 15.00 | 15.65 | 98258 | 15111 | 3.48% |
| 2026-07-21 | 15.11 | 15.33 | 0.22 | 1.46% | 13.85 | 15.38 | 157429 | 23251 | 5.58% |
| 2026-07-20 | 15.65 | 15.11 | -0.25 | -1.63% | 14.78 | 16.19 | 151216 | 23467 | 5.36% |
| 2026-07-17 | 16.50 | 15.36 | -1.33 | -7.97% | 15.15 | 16.77 | 156869 | 24810 | 5.56% |
| 2026-07-16 | 16.60 | 16.69 | -0.01 | -0.06% | 16.37 | 17.11 | 108385 | 18164 | 3.84% |
| 2026-07-15 | 16.67 | 16.70 | 0.04 | 0.24% | 16.57 | 17.14 | 102777 | 17279 | 3.64% |
| 2026-07-14 | 16.91 | 16.66 | -0.22 | -1.30% | 16.00 | 17.21 | 131682 | 21721 | 4.67% |
| 2026-07-13 | 17.92 | 16.88 | -1.12 | -6.22% | 16.81 | 18.18 | 162087 | 28131 | 5.75% |
| 2026-07-10 | 17.68 | 18.00 | 0.09 | 0.50% | 17.51 | 18.78 | 256871 | 46837 | 9.11% |
| 2026-07-09 | 18.22 | 17.91 | -0.50 | -2.72% | 17.21 | 18.33 | 307830 | 54664 | 10.91% |
| 2026-07-08 | 16.75 | 18.41 | 1.67 | 9.98% | 16.54 | 18.41 | 155237 | 27274 | 5.50% |
| 2026-07-07 | 17.40 | 16.74 | -1.00 | -5.64% | 16.68 | 17.65 | 137339 | 23407 | 4.87% |
| 2026-07-06 | 18.63 | 17.74 | -0.86 | -4.62% | 17.63 | 18.67 | 124522 | 22475 | 4.41% |
| 2026-07-03 | 18.40 | 18.60 | 0.24 | 1.31% | 18.40 | 18.98 | 129772 | 24222 | 4.60% |
| 2026-07-02 | 18.01 | 18.36 | 0.04 | 0.22% | 18.01 | 19.20 | 173774 | 32423 | 6.16% |
| 2026-07-01 | 18.15 | 18.32 | 0.27 | 1.50% | 17.77 | 18.71 | 137856 | 25069 | 4.89% |
| 2026-06-30 | 17.83 | 18.05 | 0.23 | 1.29% | 17.53 | 18.38 | 109606 | 19793 | 3.89% |
| 2026-06-29 | 18.32 | 17.82 | -0.61 | -3.31% | 17.51 | 18.45 | 117337 | 21024 | 4.16% |
| 2026-06-26 | 19.12 | 18.43 | -0.94 | -4.85% | 18.32 | 19.32 | 137298 | 25641 | 4.87% |
| 2026-06-25 | 20.22 | 19.37 | -1.05 | -5.14% | 19.34 | 20.50 | 153298 | 30226 | 5.44% |
| 2026-06-24 | 20.16 | 20.42 | 0.08 | 0.39% | 19.76 | 20.46 | 118982 | 23945 | 4.22% |
| 2026-06-23 | 21.00 | 20.34 | -0.70 | -3.33% | 20.24 | 21.13 | 127293 | 26259 | 4.51% |
| 2026-06-22 | 21.40 | 21.04 | -0.31 | -1.45% | 20.48 | 21.72 | 189596 | 39823 | 6.72% |
| 2026-06-18 | 20.92 | 21.35 | 0.28 | 1.33% | 20.81 | 21.58 | 145795 | 31024 | 5.17% |
| 2026-06-17 | 20.95 | 21.07 | 0.21 | 1.01% | 20.62 | 21.48 | 154334 | 32394 | 5.47% |
| 2026-06-16 | 20.49 | 20.86 | 0.59 | 2.91% | 20.31 | 21.14 | 191597 | 39707 | 6.79% |
| 2026-06-15 | 19.98 | 20.27 | 0.55 | 2.79% | 19.70 | 20.41 | 262135 | 52978 | 9.29% |
| 2026-06-12 | 20.62 | 19.72 | -1.10 | -5.28% | 19.72 | 21.06 | 453459 | 92350 | 16.08% |
| 2026-06-11 | 22.02 | 20.82 | -2.31 | -9.99% | 20.82 | 22.44 | 269660 | 56730 | 9.56% |
| 2026-06-10 | 23.13 | 23.13 | 2.10 | 9.99% | 23.13 | 23.13 | 93249 | 21568 | 3.31% |
| 2026-06-09 | 20.88 | 21.03 | 0.22 | 1.06% | 20.60 | 21.19 | 109843 | 22984 | 3.89% |
| 2026-06-08 | 21.64 | 20.81 | -1.56 | -6.97% | 20.38 | 22.15 | 191967 | 40407 | 6.81% |
| 2026-06-05 | 22.60 | 22.37 | -0.38 | -1.67% | 21.95 | 22.85 | 105682 | 23692 | 3.75% |
| 2026-06-04 | 23.25 | 22.75 | -0.76 | -3.23% | 22.60 | 23.42 | 101170 | 23149 | 3.59% |
| 2026-06-03 | 23.61 | 23.51 | -0.18 | -0.76% | 23.16 | 24.14 | 116856 | 27626 | 4.14% |
| 2026-06-02 | 23.96 | 23.69 | -0.09 | -0.38% | 22.68 | 24.17 | 141810 | 33298 | 5.03% |
| 2026-06-01 | 23.45 | 23.78 | 0.38 | 1.62% | 23.00 | 24.29 | 146724 | 34863 | 5.20% |
| 2026-05-29 | 24.69 | 23.40 | -1.31 | -5.30% | 23.00 | 24.99 | 141777 | 33637 | 5.03% |
| 2026-05-28 | 24.40 | 24.71 | 0.44 | 1.81% | 24.07 | 25.17 | 167186 | 41183 | 5.93% |
| 2026-05-27 | 25.82 | 24.27 | -1.69 | -6.51% | 24.05 | 26.28 | 175999 | 43705 | 6.24% |
| 2026-05-26 | 26.60 | 25.96 | -1.12 | -4.14% | 25.53 | 26.86 | 163867 | 42743 | 5.81% |
| 2026-05-25 | 29.30 | 27.28 | -1.45 | -5.05% | 27.25 | 29.35 | 234007 | 65246 | 8.30% |
| 2026-05-22 | 26.64 | 28.73 | 2.11 | 7.93% | 26.02 | 29.28 | 326384 | 90911 | 11.57% |
| 2026-05-21 | 29.00 | 26.62 | -2.48 | -8.52% | 26.40 | 30.00 | 200592 | 55942 | 7.11% |
| 2026-05-20 | 29.26 | 29.10 | -0.19 | -0.65% | 28.55 | 30.20 | 179956 | 52563 | 6.38% |
| 2026-05-19 | 29.52 | 29.29 | -0.64 | -2.14% | 28.90 | 30.38 | 225243 | 66276 | 7.99% |
| 2026-05-18 | 31.87 | 29.93 | -2.02 | -6.32% | 29.45 | 32.30 | 329898 | 100472 | 11.70% |
| 2026-05-15 | 31.80 | 31.95 | -0.15 | -0.47% | 31.52 | 32.78 | 190125 | 61138 | 6.74% |
| 2026-05-14 | 32.00 | 32.10 | -0.14 | -0.43% | 31.70 | 32.80 | 235611 | 76053 | 8.35% |
| 2026-05-13 | 30.45 | 32.24 | 1.32 | 4.27% | 30.04 | 32.40 | 269730 | 85514 | 9.56% |
| 2026-05-12 | 30.99 | 30.92 | -0.37 | -1.18% | 30.56 | 31.80 | 393882 | 122074 | 13.96% |
| 2026-05-11 | 29.14 | 31.29 | 2.27 | 7.82% | 29.06 | 31.81 | 518352 | 157536 | 18.38% |
| 2026-05-08 | 28.28 | 29.02 | 1.18 | 4.24% | 27.59 | 29.87 | 757666 | 217476 | 26.86% |
| 2026-05-07 | 25.63 | 27.84 | 2.53 | 10.00% | 25.31 | 27.84 | 500865 | 136672 | 17.76% |
| 2026-05-06 | 23.62 | 25.31 | 2.15 | 9.28% | 23.62 | 25.48 | 673828 | 167369 | 23.89% |
| 2026-04-30 | 22.94 | 23.16 | 0.39 | 1.71% | 22.89 | 24.25 | 326043 | 76175 | 11.56% |
| 2026-04-29 | 22.01 | 22.77 | 0.31 | 1.38% | 21.78 | 23.20 | 279171 | 63544 | 9.90% |
| 2026-04-28 | 23.23 | 22.46 | -1.00 | -4.26% | 22.20 | 23.23 | 290304 | 65760 | 10.29% |
| 2026-04-27 | 22.40 | 23.46 | 0.95 | 4.22% | 21.66 | 23.46 | 390797 | 89365 | 13.86% |
| 2026-04-24 | 22.40 | 22.51 | 0.13 | 0.58% | 21.47 | 22.73 | 244657 | 54376 | 8.67% |
| 2026-04-23 | 22.41 | 22.38 | -0.02 | -0.09% | 22.22 | 22.74 | 223585 | 50172 | 7.93% |
| 2026-04-22 | 22.04 | 22.40 | 0.22 | 0.99% | 21.78 | 22.44 | 158513 | 35126 | 5.62% |
| 2026-04-21 | 22.31 | 22.18 | -0.47 | -2.08% | 21.90 | 22.45 | 159447 | 35235 | 5.65% |
| 2026-04-20 | 22.38 | 22.65 | 0.29 | 1.30% | 22.12 | 22.78 | 234027 | 52781 | 8.30% |