当前时间：2026-07-26 21:31:09 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 | 14.55 | 14.33 | -0.24 | -1.65% | 14.28 | 14.74 | 31298 | 4546 | 2.43% |
| 2026-07-23 | 14.17 | 14.57 | 0.57 | 4.07% | 14.05 | 14.63 | 48664 | 7000 | 3.78% |
| 2026-07-22 | 14.37 | 14.00 | -0.50 | -3.45% | 13.80 | 14.78 | 56932 | 8122 | 4.43% |
| 2026-07-21 | 16.13 | 14.50 | -1.32 | -8.34% | 14.24 | 16.21 | 109759 | 15874 | 8.54% |
| 2026-07-20 | 14.43 | 15.82 | 1.44 | 10.01% | 14.43 | 15.82 | 55973 | 8654 | 4.35% |
| 2026-07-17 | 15.02 | 14.38 | -0.64 | -4.26% | 14.11 | 15.15 | 33244 | 4858 | 2.59% |
| 2026-07-16 | 14.72 | 15.02 | 0.13 | 0.87% | 14.59 | 15.31 | 28031 | 4209 | 2.18% |
| 2026-07-15 | 15.03 | 14.89 | -0.29 | -1.91% | 14.80 | 15.45 | 24234 | 3648 | 1.88% |
| 2026-07-14 | 14.80 | 15.18 | 0.32 | 2.15% | 14.34 | 15.18 | 28321 | 4191 | 2.20% |
| 2026-07-13 | 15.58 | 14.86 | -0.89 | -5.65% | 14.77 | 15.81 | 34101 | 5181 | 2.65% |
| 2026-07-10 | 15.88 | 15.75 | 0.10 | 0.64% | 15.36 | 16.12 | 27054 | 4271 | 2.10% |
| 2026-07-09 | 15.89 | 15.65 | -0.24 | -1.51% | 15.29 | 16.03 | 27346 | 4281 | 2.13% |
| 2026-07-08 | 16.30 | 15.89 | -0.49 | -2.99% | 15.79 | 16.45 | 23275 | 3733 | 1.81% |
| 2026-07-07 | 16.62 | 16.38 | -0.24 | -1.44% | 16.25 | 16.73 | 25617 | 4222 | 1.99% |
| 2026-07-06 | 17.28 | 16.62 | -0.58 | -3.37% | 16.60 | 17.44 | 23469 | 3988 | 1.83% |
| 2026-07-03 | 17.45 | 17.20 | -0.01 | -0.06% | 17.06 | 17.48 | 23599 | 4075 | 1.84% |
| 2026-07-02 | 17.25 | 17.21 | -0.22 | -1.26% | 17.12 | 17.96 | 40664 | 7118 | 3.16% |
| 2026-07-01 | 17.50 | 17.43 | -0.14 | -0.80% | 17.30 | 19.10 | 41810 | 7469 | 3.25% |
| 2026-06-30 | 16.23 | 17.57 | 1.17 | 7.13% | 16.01 | 17.88 | 55342 | 9606 | 4.30% |
| 2026-06-29 | 16.20 | 16.40 | 0.04 | 0.24% | 15.62 | 16.48 | 33236 | 5343 | 2.58% |
| 2026-06-26 | 16.85 | 16.36 | -0.72 | -4.22% | 16.20 | 17.20 | 33387 | 5561 | 2.60% |
| 2026-06-25 | 17.23 | 17.08 | -0.15 | -0.87% | 16.77 | 17.23 | 27266 | 4636 | 2.12% |
| 2026-06-24 | 17.29 | 17.23 | -0.20 | -1.15% | 16.91 | 17.66 | 27026 | 4661 | 2.10% |
| 2026-06-23 | 17.68 | 17.43 | -0.27 | -1.53% | 17.33 | 17.87 | 25810 | 4533 | 2.01% |
| 2026-06-22 | 17.03 | 17.70 | 0.50 | 2.91% | 16.42 | 17.81 | 51848 | 8849 | 4.03% |
| 2026-06-18 | 17.39 | 17.20 | -0.07 | -0.41% | 16.79 | 17.54 | 29845 | 5125 | 2.32% |
| 2026-06-17 | 17.97 | 17.27 | -1.06 | -5.78% | 17.19 | 18.35 | 46736 | 8186 | 3.63% |
| 2026-06-16 | 17.42 | 18.33 | 0.73 | 4.15% | 17.41 | 18.73 | 47972 | 8671 | 3.73% |
| 2026-06-15 | 17.79 | 17.60 | 0.18 | 1.03% | 17.30 | 18.24 | 39049 | 6886 | 3.04% |
| 2026-06-12 | 17.00 | 17.42 | 0.78 | 4.69% | 17.00 | 18.11 | 62560 | 11008 | 4.87% |
| 2026-06-11 | 16.73 | 16.64 | -0.23 | -1.36% | 16.30 | 18.32 | 58213 | 9917 | 4.53% |
| 2026-06-10 | 16.91 | 16.87 | -0.31 | -1.80% | 16.31 | 17.21 | 35059 | 5836 | 2.73% |
| 2026-06-09 | 17.35 | 17.18 | -0.09 | -0.52% | 16.99 | 17.88 | 41789 | 7245 | 3.25% |
| 2026-06-08 | 18.21 | 17.27 | -1.42 | -7.60% | 16.84 | 18.67 | 51398 | 9061 | 4.00% |
| 2026-06-05 | 19.35 | 18.69 | -0.71 | -3.66% | 18.58 | 19.77 | 55478 | 10530 | 4.31% |
| 2026-06-04 | 19.05 | 19.40 | 0.72 | 3.85% | 18.67 | 20.22 | 61358 | 11960 | 4.77% |
| 2026-06-03 | 19.58 | 18.68 | -0.70 | -3.61% | 18.30 | 19.60 | 57119 | 10720 | 4.44% |
| 2026-06-02 | 20.20 | 19.38 | -0.50 | -2.52% | 18.90 | 20.73 | 52696 | 10299 | 4.10% |
| 2026-06-01 | 20.30 | 19.88 | 0.10 | 0.51% | 19.45 | 20.30 | 54265 | 10795 | 4.22% |
| 2026-05-29 | 21.96 | 19.78 | -2.20 | -10.01% | 19.78 | 22.19 | 104202 | 21609 | 8.10% |
| 2026-05-28 | 19.87 | 21.98 | 2.00 | 10.01% | 19.86 | 21.98 | 80419 | 17427 | 6.25% |
| 2026-05-27 | 20.03 | 19.98 | -0.09 | -0.45% | 19.45 | 20.47 | 38705 | 7682 | 3.01% |
| 2026-05-26 | 20.87 | 20.07 | -0.94 | -4.47% | 19.87 | 21.11 | 43064 | 8719 | 3.35% |
| 2026-05-25 | 21.89 | 21.01 | -0.72 | -3.31% | 20.74 | 22.13 | 34847 | 7380 | 2.71% |
| 2026-05-22 | 21.50 | 21.73 | 0.51 | 2.40% | 21.15 | 21.94 | 31132 | 6719 | 2.42% |
| 2026-05-21 | 22.62 | 21.22 | -1.13 | -5.06% | 21.11 | 22.88 | 42687 | 9455 | 3.32% |
| 2026-05-20 | 22.33 | 22.35 | -0.01 | -0.04% | 21.88 | 22.53 | 27080 | 6015 | 2.11% |
| 2026-05-19 | 22.34 | 22.36 | 0.14 | 0.63% | 21.90 | 22.64 | 27133 | 6039 | 2.11% |
| 2026-05-18 | 21.98 | 22.22 | 0.24 | 1.09% | 21.64 | 22.43 | 26731 | 5914 | 2.08% |
| 2026-05-15 | 22.16 | 21.98 | -0.20 | -0.90% | 21.60 | 22.25 | 26036 | 5707 | 2.02% |
| 2026-05-14 | 22.50 | 22.18 | -0.22 | -0.98% | 22.03 | 22.55 | 29234 | 6504 | 2.27% |
| 2026-05-13 | 22.63 | 22.40 | -0.17 | -0.75% | 22.30 | 23.10 | 31795 | 7195 | 2.47% |
| 2026-05-12 | 23.00 | 22.57 | -0.47 | -2.04% | 22.48 | 23.20 | 28015 | 6379 | 2.18% |
| 2026-05-11 | 23.16 | 23.04 | 0.04 | 0.17% | 22.88 | 23.48 | 42620 | 9857 | 3.31% |
| 2026-05-08 | 22.00 | 23.00 | 0.95 | 4.31% | 21.90 | 23.00 | 52088 | 11767 | 4.05% |
| 2026-05-07 | 21.82 | 22.05 | 0.21 | 0.96% | 21.46 | 22.35 | 36097 | 7973 | 2.82% |
| 2026-05-06 | 22.14 | 21.84 | -0.16 | -0.73% | 21.30 | 22.14 | 45701 | 9892 | 3.57% |
| 2026-04-30 | 21.42 | 22.00 | 0.48 | 2.23% | 21.20 | 22.74 | 58617 | 12941 | 4.58% |
| 2026-04-29 | 20.04 | 21.52 | 1.12 | 5.49% | 19.70 | 21.86 | 65708 | 13835 | 5.13% |
| 2026-04-28 | 20.79 | 20.40 | -0.35 | -1.69% | 20.34 | 20.82 | 19294 | 3951 | 1.51% |
| 2026-04-27 | 20.30 | 20.75 | 0.45 | 2.22% | 20.11 | 20.88 | 30329 | 6242 | 2.37% |
| 2026-04-24 | 20.44 | 20.30 | -0.15 | -0.73% | 20.05 | 20.49 | 19896 | 4027 | 1.55% |
| 2026-04-23 | 20.93 | 20.45 | -0.46 | -2.20% | 20.30 | 21.00 | 25104 | 5141 | 1.96% |
| 2026-04-22 | 20.88 | 20.91 | 0.01 | 0.05% | 20.47 | 20.93 | 22027 | 4562 | 1.72% |
| 2026-04-21 | 21.50 | 20.90 | -0.55 | -2.56% | 20.58 | 21.50 | 35762 | 7480 | 2.79% |
| 2026-04-20 | 21.40 | 21.45 | 0.09 | 0.42% | 21.08 | 21.94 | 33739 | 7217 | 2.64% |
| 2026-04-17 | 21.42 | 21.36 | -0.06 | -0.28% | 20.85 | 21.54 | 32439 | 6868 | 2.53% |