当前时间：2026-07-26 16:36:21 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 | 18.26 | 18.48 | -0.12 | -0.65% | 18.23 | 18.88 | 12852 | 2374 | 1.07% |
| 2026-07-23 | 17.75 | 18.60 | 0.65 | 3.62% | 17.75 | 18.62 | 15138 | 2774 | 1.26% |
| 2026-07-22 | 18.20 | 17.95 | -0.14 | -0.77% | 17.74 | 18.44 | 13658 | 2462 | 1.14% |
| 2026-07-21 | 17.95 | 18.09 | -0.06 | -0.33% | 17.42 | 18.38 | 21188 | 3798 | 1.77% |
| 2026-07-20 | 18.70 | 18.15 | -0.45 | -2.42% | 17.83 | 19.19 | 25609 | 4751 | 2.14% |
| 2026-07-17 | 19.04 | 18.60 | -0.60 | -3.13% | 18.52 | 19.64 | 15534 | 2955 | 1.30% |
| 2026-07-16 | 18.76 | 19.20 | 0.41 | 2.18% | 18.67 | 19.57 | 15838 | 3042 | 1.32% |
| 2026-07-15 | 18.51 | 18.79 | 0.29 | 1.57% | 18.34 | 19.07 | 11730 | 2207 | 0.98% |
| 2026-07-14 | 18.18 | 18.50 | 0.32 | 1.76% | 17.81 | 18.55 | 11943 | 2177 | 1.00% |
| 2026-07-13 | 19.00 | 18.18 | -0.95 | -4.97% | 18.16 | 19.12 | 20017 | 3709 | 1.67% |
| 2026-07-10 | 18.66 | 19.13 | 0.35 | 1.86% | 18.50 | 19.53 | 13178 | 2522 | 1.10% |
| 2026-07-09 | 18.59 | 18.78 | 0.02 | 0.11% | 18.28 | 18.96 | 11732 | 2183 | 0.98% |
| 2026-07-08 | 18.99 | 18.76 | -0.31 | -1.63% | 18.49 | 19.07 | 10443 | 1955 | 0.87% |
| 2026-07-07 | 19.36 | 19.07 | -0.26 | -1.35% | 18.88 | 19.56 | 10117 | 1930 | 0.84% |
| 2026-07-06 | 20.00 | 19.33 | -0.62 | -3.11% | 19.32 | 20.21 | 13672 | 2680 | 1.14% |
| 2026-07-03 | 19.56 | 19.95 | 0.39 | 1.99% | 19.56 | 20.14 | 18345 | 3648 | 1.53% |
| 2026-07-02 | 19.80 | 19.56 | -0.20 | -1.01% | 19.47 | 20.33 | 17049 | 3389 | 1.42% |
| 2026-07-01 | 19.00 | 19.76 | 0.86 | 4.55% | 18.83 | 20.43 | 28506 | 5649 | 2.38% |
| 2026-06-30 | 18.63 | 18.90 | 0.18 | 0.96% | 18.43 | 19.07 | 14604 | 2758 | 1.22% |
| 2026-06-29 | 18.91 | 18.72 | -0.19 | -1.00% | 18.32 | 19.06 | 18444 | 3440 | 1.54% |
| 2026-06-26 | 19.32 | 18.91 | -0.41 | -2.12% | 18.65 | 19.38 | 14678 | 2791 | 1.22% |
| 2026-06-25 | 19.83 | 19.32 | -0.51 | -2.57% | 19.14 | 19.88 | 15733 | 3048 | 1.31% |
| 2026-06-24 | 20.60 | 19.83 | -0.96 | -4.62% | 19.70 | 20.75 | 18219 | 3638 | 1.52% |
| 2026-06-23 | 20.30 | 20.79 | 0.42 | 2.06% | 20.13 | 20.98 | 18769 | 3895 | 1.57% |
| 2026-06-22 | 20.48 | 20.37 | -0.10 | -0.49% | 19.42 | 20.57 | 17425 | 3466 | 1.45% |
| 2026-06-18 | 20.32 | 20.47 | 0.05 | 0.24% | 19.93 | 20.57 | 16746 | 3404 | 1.40% |
| 2026-06-17 | 21.04 | 20.42 | -0.62 | -2.95% | 20.37 | 21.10 | 13570 | 2794 | 1.13% |
| 2026-06-16 | 20.77 | 21.04 | 0.18 | 0.86% | 20.35 | 21.11 | 15510 | 3222 | 1.29% |
| 2026-06-15 | 21.00 | 20.86 | -0.04 | -0.19% | 20.55 | 21.34 | 15451 | 3231 | 1.29% |
| 2026-06-12 | 21.00 | 20.90 | 0.10 | 0.48% | 20.61 | 21.43 | 11345 | 2376 | 0.95% |
| 2026-06-11 | 20.90 | 20.80 | -0.24 | -1.14% | 20.32 | 21.01 | 13177 | 2722 | 1.10% |
| 2026-06-10 | 21.43 | 21.04 | -0.54 | -2.50% | 20.52 | 21.58 | 14729 | 3084 | 1.23% |
| 2026-06-09 | 21.91 | 21.58 | 0.10 | 0.47% | 21.30 | 21.95 | 14986 | 3234 | 1.25% |
| 2026-06-08 | 21.47 | 21.48 | -0.84 | -3.76% | 21.13 | 22.18 | 20265 | 4384 | 1.69% |
| 2026-06-05 | 22.03 | 22.32 | 0.29 | 1.32% | 21.56 | 22.79 | 20319 | 4526 | 1.70% |
| 2026-06-04 | 22.29 | 22.03 | -0.26 | -1.17% | 21.90 | 22.47 | 12380 | 2735 | 1.03% |
| 2026-06-03 | 22.48 | 22.29 | -0.21 | -0.93% | 22.10 | 22.60 | 13833 | 3085 | 1.15% |
| 2026-06-02 | 22.88 | 22.50 | -0.36 | -1.57% | 22.10 | 22.93 | 12251 | 2743 | 1.02% |
| 2026-06-01 | 22.26 | 22.86 | 0.68 | 3.07% | 22.03 | 23.08 | 17394 | 3950 | 1.45% |
| 2026-05-29 | 23.19 | 22.18 | -0.99 | -4.27% | 22.01 | 23.48 | 19955 | 4462 | 1.66% |
| 2026-05-28 | 23.04 | 23.17 | 0.13 | 0.56% | 22.30 | 23.27 | 19261 | 4403 | 1.61% |
| 2026-05-27 | 23.73 | 23.04 | -0.70 | -2.95% | 22.90 | 24.00 | 17307 | 4033 | 1.44% |
| 2026-05-26 | 24.35 | 23.74 | -0.60 | -2.47% | 23.30 | 24.49 | 22809 | 5419 | 1.90% |
| 2026-05-25 | 24.91 | 24.34 | -0.61 | -2.44% | 24.08 | 25.06 | 24951 | 6085 | 2.08% |
| 2026-05-22 | 25.16 | 24.95 | -0.11 | -0.44% | 24.60 | 25.38 | 31365 | 7812 | 2.62% |
| 2026-05-21 | 24.49 | 25.06 | 0.58 | 2.37% | 24.40 | 26.53 | 50862 | 13083 | 4.24% |
| 2026-05-20 | 24.96 | 24.48 | -0.54 | -2.16% | 24.38 | 25.05 | 19348 | 4745 | 1.61% |
| 2026-05-19 | 25.26 | 25.02 | -0.15 | -0.60% | 24.61 | 25.51 | 17353 | 4332 | 1.45% |
| 2026-05-18 | 24.81 | 25.17 | 0.19 | 0.76% | 24.46 | 25.26 | 22338 | 5554 | 1.86% |
| 2026-05-15 | 25.08 | 24.98 | -0.13 | -0.52% | 24.22 | 25.48 | 38962 | 9668 | 3.25% |
| 2026-05-14 | 25.97 | 25.11 | -0.75 | -2.90% | 25.08 | 26.15 | 30913 | 7858 | 2.58% |
| 2026-05-13 | 27.10 | 25.86 | -1.00 | -3.72% | 25.70 | 27.11 | 51713 | 13588 | 4.31% |
| 2026-05-12 | 27.25 | 26.86 | -0.41 | -1.50% | 26.76 | 27.96 | 39227 | 10716 | 3.27% |
| 2026-05-11 | 27.60 | 27.27 | -0.28 | -1.02% | 26.81 | 27.60 | 26778 | 7275 | 2.23% |
| 2026-05-08 | 26.99 | 27.55 | 0.63 | 2.34% | 26.94 | 27.58 | 25689 | 7000 | 2.14% |
| 2026-05-07 | 26.75 | 26.92 | 0.08 | 0.30% | 26.75 | 27.34 | 27374 | 7393 | 2.28% |
| 2026-05-06 | 26.72 | 26.84 | 0.38 | 1.44% | 26.20 | 27.38 | 33670 | 9015 | 2.81% |
| 2026-04-30 | 26.28 | 26.46 | 0.39 | 1.50% | 25.81 | 27.12 | 39663 | 10476 | 3.31% |
| 2026-04-29 | 26.24 | 26.07 | -0.96 | -3.55% | 25.51 | 27.29 | 90834 | 24127 | 7.58% |
| 2026-04-28 | 26.90 | 27.03 | -0.04 | -0.15% | 26.73 | 27.49 | 20848 | 5633 | 1.74% |
| 2026-04-27 | 27.55 | 27.07 | -0.56 | -2.03% | 25.87 | 27.55 | 32056 | 8535 | 2.67% |
| 2026-04-24 | 26.99 | 27.63 | 0.55 | 2.03% | 26.80 | 27.87 | 27277 | 7511 | 2.28% |
| 2026-04-23 | 27.00 | 27.08 | 0.45 | 1.69% | 26.48 | 27.48 | 29009 | 7863 | 2.42% |
| 2026-04-22 | 27.18 | 26.63 | -0.07 | -0.26% | 26.02 | 27.18 | 31868 | 8448 | 2.66% |
| 2026-04-21 | 25.60 | 26.70 | 0.85 | 3.29% | 25.34 | 26.74 | 51940 | 13554 | 4.33% |
| 2026-04-20 | 24.25 | 25.85 | 1.60 | 6.60% | 23.87 | 26.06 | 61386 | 15435 | 5.12% |
| 2026-04-17 | 24.33 | 24.25 | -0.21 | -0.86% | 23.84 | 24.42 | 17106 | 4120 | 1.43% |