当前时间：2026-07-26 16:38:53 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 | 26.80 | 25.25 | -2.19 | -7.98% | 25.25 | 27.43 | 481612 | 126009 | 5.25% |
| 2026-07-23 | 27.79 | 27.44 | -1.02 | -3.58% | 26.88 | 28.01 | 518855 | 142030 | 5.65% |
| 2026-07-22 | 27.70 | 28.46 | -0.09 | -0.32% | 27.70 | 30.08 | 726333 | 210465 | 7.92% |
| 2026-07-21 | 29.22 | 28.55 | -1.50 | -4.99% | 26.10 | 29.64 | 811923 | 227143 | 8.85% |
| 2026-07-20 | 28.97 | 30.05 | -1.71 | -5.38% | 28.01 | 30.95 | 752604 | 224556 | 8.20% |
| 2026-07-17 | 30.66 | 31.76 | 0.06 | 0.19% | 29.00 | 33.59 | 1037849 | 321754 | 11.31% |
| 2026-07-16 | 28.25 | 31.70 | 3.00 | 10.45% | 27.20 | 34.00 | 1180812 | 354807 | 12.87% |
| 2026-07-15 | 25.51 | 28.70 | 3.46 | 13.71% | 25.24 | 29.35 | 935517 | 261041 | 10.19% |
| 2026-07-14 | 25.65 | 25.24 | -0.10 | -0.39% | 23.35 | 25.86 | 544691 | 135105 | 5.94% |
| 2026-07-13 | 26.88 | 25.34 | -1.00 | -3.80% | 25.06 | 27.50 | 802022 | 209658 | 8.74% |
| 2026-07-10 | 21.57 | 26.34 | 4.39 | 20.00% | 21.43 | 26.34 | 702690 | 176660 | 7.66% |
| 2026-07-09 | 22.00 | 21.95 | -0.30 | -1.35% | 21.19 | 22.88 | 378076 | 82704 | 4.12% |
| 2026-07-08 | 23.10 | 22.25 | -0.95 | -4.09% | 22.25 | 23.50 | 274731 | 62574 | 2.99% |
| 2026-07-07 | 24.21 | 23.20 | -1.61 | -6.49% | 23.04 | 24.31 | 379076 | 89547 | 4.13% |
| 2026-07-06 | 25.00 | 24.81 | -0.50 | -1.98% | 24.58 | 26.15 | 477901 | 121406 | 5.21% |
| 2026-07-03 | 25.01 | 25.31 | 0.63 | 2.55% | 24.17 | 26.38 | 478290 | 120213 | 5.21% |
| 2026-07-02 | 25.07 | 24.68 | -0.41 | -1.63% | 24.55 | 27.00 | 553962 | 141202 | 6.04% |
| 2026-07-01 | 23.20 | 25.09 | 1.67 | 7.13% | 22.53 | 25.13 | 469322 | 112842 | 5.11% |
| 2026-06-30 | 24.48 | 23.42 | -0.99 | -4.06% | 23.33 | 24.66 | 385321 | 91495 | 4.20% |
| 2026-06-29 | 23.27 | 24.41 | 1.60 | 7.01% | 22.10 | 25.83 | 631466 | 151452 | 6.88% |
| 2026-06-26 | 25.13 | 22.81 | -2.27 | -9.05% | 22.80 | 25.25 | 435544 | 102599 | 4.75% |
| 2026-06-25 | 25.70 | 25.08 | -0.60 | -2.34% | 24.10 | 25.79 | 381166 | 94655 | 4.15% |
| 2026-06-24 | 26.76 | 25.68 | -1.08 | -4.04% | 25.65 | 27.04 | 303059 | 78930 | 3.30% |
| 2026-06-23 | 26.68 | 26.76 | 0.30 | 1.13% | 26.50 | 28.98 | 470138 | 128864 | 5.12% |
| 2026-06-22 | 25.90 | 26.46 | 0.61 | 2.36% | 24.10 | 26.50 | 503510 | 126588 | 5.49% |
| 2026-06-18 | 25.73 | 25.85 | 0.93 | 3.73% | 24.60 | 27.25 | 538760 | 140009 | 5.87% |
| 2026-06-17 | 29.20 | 24.92 | -4.45 | -15.15% | 24.40 | 29.27 | 718936 | 189778 | 7.83% |
| 2026-06-16 | 29.52 | 29.37 | -0.96 | -3.17% | 27.88 | 30.33 | 402977 | 117480 | 4.39% |
| 2026-06-15 | 31.73 | 30.33 | -4.96 | -14.05% | 29.50 | 33.16 | 376094 | 117517 | 4.10% |
| 2026-06-12 | 35.15 | 35.29 | 0.38 | 1.09% | 34.67 | 36.00 | 143418 | 50871 | 1.56% |
| 2026-06-11 | 36.95 | 34.91 | -2.58 | -6.88% | 34.51 | 37.00 | 202269 | 71926 | 2.20% |
| 2026-06-10 | 39.59 | 37.49 | -2.31 | -5.80% | 37.15 | 40.00 | 190835 | 72928 | 2.08% |
| 2026-06-09 | 38.97 | 39.80 | 2.83 | 7.65% | 38.10 | 42.35 | 309734 | 124604 | 3.38% |
| 2026-06-08 | 36.20 | 36.97 | -0.56 | -1.49% | 35.90 | 38.30 | 125848 | 46778 | 1.37% |
| 2026-06-05 | 39.95 | 37.53 | -2.18 | -5.49% | 37.53 | 40.25 | 181515 | 69942 | 1.98% |
| 2026-06-04 | 38.15 | 39.71 | 1.18 | 3.06% | 37.91 | 39.79 | 150378 | 58741 | 1.64% |
| 2026-06-03 | 38.36 | 38.53 | -0.20 | -0.52% | 37.90 | 39.25 | 116194 | 44871 | 1.27% |
| 2026-06-02 | 39.00 | 38.73 | -0.47 | -1.20% | 36.54 | 40.21 | 175568 | 67060 | 1.91% |
| 2026-06-01 | 41.11 | 39.20 | -2.05 | -4.97% | 39.15 | 41.20 | 154905 | 61782 | 1.69% |
| 2026-05-29 | 38.96 | 41.25 | 2.29 | 5.88% | 38.62 | 41.45 | 255937 | 102477 | 2.79% |
| 2026-05-28 | 39.02 | 38.96 | -0.04 | -0.10% | 37.96 | 39.42 | 152210 | 59042 | 1.66% |
| 2026-05-27 | 39.99 | 39.00 | -0.98 | -2.45% | 38.93 | 40.10 | 135471 | 53306 | 1.48% |
| 2026-05-26 | 39.84 | 39.98 | -0.39 | -0.97% | 39.39 | 40.38 | 118320 | 47193 | 1.29% |
| 2026-05-25 | 40.70 | 40.37 | -0.31 | -0.76% | 39.23 | 40.90 | 147859 | 59060 | 1.61% |
| 2026-05-22 | 40.30 | 40.68 | 0.14 | 0.35% | 39.90 | 41.28 | 141376 | 57295 | 1.54% |
| 2026-05-21 | 40.23 | 40.54 | 0.13 | 0.32% | 40.23 | 41.98 | 173889 | 71420 | 1.89% |
| 2026-05-20 | 40.23 | 40.41 | -0.59 | -1.44% | 39.66 | 40.82 | 124687 | 50240 | 1.36% |
| 2026-05-19 | 41.69 | 41.00 | -0.81 | -1.94% | 40.78 | 42.28 | 129180 | 53337 | 1.41% |
| 2026-05-18 | 41.60 | 41.81 | -0.09 | -0.21% | 40.80 | 42.79 | 119632 | 50084 | 1.30% |
| 2026-05-15 | 42.29 | 41.90 | -0.61 | -1.43% | 40.96 | 42.86 | 165338 | 69133 | 1.80% |
| 2026-05-14 | 45.24 | 42.51 | -3.12 | -6.84% | 42.45 | 45.25 | 236356 | 102398 | 2.58% |
| 2026-05-13 | 44.08 | 45.63 | 1.41 | 3.19% | 43.47 | 46.25 | 212648 | 95543 | 2.32% |
| 2026-05-12 | 45.90 | 44.22 | -1.79 | -3.89% | 43.97 | 46.00 | 209129 | 93189 | 2.28% |
| 2026-05-11 | 45.68 | 46.01 | -0.08 | -0.17% | 44.86 | 46.12 | 190860 | 86793 | 2.08% |
| 2026-05-08 | 46.45 | 46.09 | 0.22 | 0.48% | 45.81 | 47.00 | 201656 | 93408 | 2.20% |
| 2026-05-07 | 46.31 | 45.87 | -0.10 | -0.22% | 45.41 | 46.43 | 208887 | 95796 | 2.28% |
| 2026-05-06 | 42.17 | 45.97 | 4.61 | 11.15% | 42.02 | 46.71 | 415890 | 188565 | 4.53% |
| 2026-04-30 | 41.95 | 41.36 | 0.14 | 0.34% | 41.12 | 43.80 | 189044 | 79725 | 2.06% |
| 2026-04-29 | 39.89 | 41.22 | 2.07 | 5.29% | 39.58 | 42.00 | 241446 | 99233 | 2.63% |
| 2026-04-28 | 39.80 | 39.15 | -0.65 | -1.63% | 38.92 | 40.22 | 138513 | 54534 | 1.51% |
| 2026-04-27 | 39.55 | 39.80 | 0.21 | 0.53% | 39.00 | 40.28 | 112791 | 44903 | 1.23% |
| 2026-04-24 | 39.68 | 39.59 | -0.51 | -1.27% | 39.05 | 40.00 | 126754 | 50103 | 1.38% |
| 2026-04-23 | 41.55 | 40.10 | -1.46 | -3.51% | 39.89 | 41.55 | 183920 | 74593 | 2.00% |
| 2026-04-22 | 41.30 | 41.56 | -0.31 | -0.74% | 40.75 | 41.66 | 162159 | 67019 | 1.77% |
| 2026-04-21 | 42.93 | 41.87 | -1.06 | -2.47% | 41.67 | 42.93 | 156205 | 65681 | 1.70% |
| 2026-04-20 | 43.26 | 42.93 | -0.74 | -1.69% | 42.60 | 43.57 | 167531 | 71869 | 1.83% |
| 2026-04-17 | 44.60 | 43.67 | -1.18 | -2.63% | 43.39 | 44.76 | 212202 | 92960 | 2.31% |