当前时间：2026-07-27 15:59:18 星期一休市中
| 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 | 24.18 | 22.80 | -1.61 | -6.60% | 22.80 | 24.35 | 137489 | 32263 | 2.84% |
| 2026-07-23 | 24.36 | 24.41 | -0.07 | -0.29% | 24.09 | 24.87 | 84298 | 20604 | 1.74% |
| 2026-07-22 | 24.84 | 24.48 | -0.60 | -2.39% | 24.32 | 25.45 | 132960 | 33039 | 2.75% |
| 2026-07-21 | 24.50 | 25.08 | 0.36 | 1.46% | 24.04 | 25.16 | 138059 | 33932 | 2.85% |
| 2026-07-20 | 23.57 | 24.72 | 0.87 | 3.65% | 23.53 | 25.00 | 145329 | 35415 | 3.00% |
| 2026-07-17 | 25.50 | 23.85 | -1.94 | -7.52% | 23.70 | 25.54 | 187463 | 45991 | 3.87% |
| 2026-07-16 | 24.50 | 25.79 | 1.17 | 4.75% | 24.31 | 26.59 | 266077 | 67970 | 5.50% |
| 2026-07-15 | 23.60 | 24.62 | 0.78 | 3.27% | 23.53 | 24.95 | 182167 | 44599 | 3.76% |
| 2026-07-14 | 23.85 | 23.84 | 0.14 | 0.59% | 23.22 | 24.14 | 127658 | 30365 | 2.64% |
| 2026-07-13 | 23.81 | 23.70 | 0.07 | 0.30% | 23.60 | 24.43 | 138410 | 33200 | 2.86% |
| 2026-07-10 | 22.75 | 23.63 | 0.64 | 2.78% | 22.50 | 24.24 | 138929 | 32735 | 2.87% |
| 2026-07-09 | 22.80 | 22.99 | -0.01 | -0.04% | 22.56 | 23.67 | 86054 | 19867 | 1.78% |
| 2026-07-08 | 22.86 | 23.15 | 0.25 | 1.09% | 22.73 | 23.56 | 82265 | 19014 | 1.70% |
| 2026-07-07 | 23.82 | 22.90 | -1.34 | -5.53% | 22.87 | 23.85 | 117748 | 27378 | 2.43% |
| 2026-07-06 | 24.01 | 24.24 | 0.10 | 0.41% | 23.60 | 24.90 | 157863 | 38200 | 3.26% |
| 2026-07-03 | 24.23 | 24.14 | 0.09 | 0.37% | 23.58 | 24.55 | 116757 | 27951 | 2.41% |
| 2026-07-02 | 24.30 | 24.05 | -0.44 | -1.80% | 23.85 | 24.97 | 143008 | 34696 | 2.96% |
| 2026-07-01 | 23.19 | 24.49 | 1.17 | 5.02% | 22.78 | 24.55 | 172117 | 40989 | 3.56% |
| 2026-06-30 | 23.61 | 23.32 | -0.30 | -1.27% | 23.01 | 23.68 | 117285 | 27302 | 2.42% |
| 2026-06-29 | 21.26 | 23.62 | 2.32 | 10.89% | 21.05 | 23.88 | 190723 | 43909 | 3.94% |
| 2026-06-26 | 22.00 | 21.30 | -0.92 | -4.14% | 21.21 | 22.20 | 66699 | 14467 | 1.38% |
| 2026-06-25 | 22.50 | 22.22 | -0.49 | -2.16% | 21.46 | 22.59 | 106338 | 23419 | 2.20% |
| 2026-06-24 | 22.60 | 22.71 | 0.06 | 0.26% | 22.43 | 23.23 | 106269 | 24244 | 2.20% |
| 2026-06-23 | 21.90 | 22.65 | 0.63 | 2.86% | 21.78 | 23.11 | 118386 | 26810 | 2.45% |
| 2026-06-22 | 21.42 | 22.02 | 0.77 | 3.62% | 21.02 | 22.30 | 115296 | 24980 | 2.38% |
| 2026-06-18 | 20.69 | 21.25 | 0.32 | 1.53% | 20.65 | 21.57 | 59376 | 12602 | 1.23% |
| 2026-06-17 | 20.74 | 20.93 | 0.10 | 0.48% | 20.57 | 21.08 | 46141 | 9625 | 0.95% |
| 2026-06-16 | 21.12 | 20.83 | -0.37 | -1.75% | 20.66 | 21.13 | 65845 | 13700 | 1.36% |
| 2026-06-15 | 21.46 | 21.20 | -0.16 | -0.75% | 20.70 | 21.80 | 111933 | 23642 | 2.31% |
| 2026-06-12 | 21.48 | 21.36 | -0.49 | -2.24% | 20.90 | 22.07 | 142685 | 30768 | 2.95% |
| 2026-06-11 | 21.78 | 21.85 | 0.03 | 0.14% | 21.28 | 21.98 | 59518 | 12917 | 1.23% |
| 2026-06-10 | 21.43 | 21.82 | 0.26 | 1.21% | 21.37 | 21.98 | 58985 | 12804 | 1.22% |
| 2026-06-09 | 21.49 | 21.56 | 0.04 | 0.19% | 21.27 | 21.74 | 39723 | 8548 | 0.82% |
| 2026-06-08 | 22.00 | 21.52 | -0.72 | -3.24% | 21.18 | 22.38 | 69040 | 14945 | 1.43% |
| 2026-06-05 | 22.26 | 22.24 | 0.24 | 1.09% | 22.15 | 22.74 | 53270 | 11950 | 1.10% |
| 2026-06-04 | 22.46 | 22.00 | -0.46 | -2.05% | 21.82 | 22.56 | 61873 | 13690 | 1.28% |
| 2026-06-03 | 22.58 | 22.46 | -0.35 | -1.53% | 22.35 | 22.79 | 59121 | 13287 | 1.22% |
| 2026-06-02 | 23.13 | 22.81 | -0.32 | -1.38% | 22.68 | 23.23 | 54942 | 12575 | 1.14% |
| 2026-06-01 | 22.57 | 23.13 | 0.54 | 2.39% | 22.45 | 23.44 | 104420 | 24080 | 2.16% |
| 2026-05-29 | 22.19 | 22.59 | 0.46 | 2.08% | 22.04 | 22.84 | 85757 | 19279 | 1.77% |
| 2026-05-28 | 22.49 | 22.13 | -0.37 | -1.64% | 21.94 | 22.57 | 66339 | 14716 | 1.37% |
| 2026-05-27 | 22.55 | 22.50 | -0.05 | -0.22% | 22.11 | 22.70 | 63054 | 14120 | 1.30% |
| 2026-05-26 | 22.71 | 22.55 | -0.25 | -1.10% | 22.40 | 22.86 | 56428 | 12746 | 1.17% |
| 2026-05-25 | 23.37 | 22.80 | -0.59 | -2.52% | 22.50 | 23.41 | 99569 | 22692 | 2.06% |
| 2026-05-22 | 23.80 | 23.39 | -0.22 | -0.93% | 23.34 | 23.88 | 57593 | 13500 | 1.19% |
| 2026-05-21 | 23.87 | 23.61 | -0.20 | -0.84% | 23.54 | 24.49 | 80711 | 19432 | 1.67% |
| 2026-05-20 | 23.69 | 23.81 | 0.12 | 0.51% | 23.40 | 24.05 | 61614 | 14598 | 1.27% |
| 2026-05-19 | 23.38 | 23.69 | 0.18 | 0.77% | 23.36 | 23.79 | 54733 | 12911 | 1.13% |
| 2026-05-18 | 24.15 | 23.51 | -0.61 | -2.53% | 23.33 | 24.24 | 78002 | 18450 | 1.61% |
| 2026-05-15 | 24.00 | 24.12 | 0.09 | 0.37% | 23.96 | 24.55 | 64452 | 15643 | 1.33% |
| 2026-05-14 | 24.99 | 24.03 | -0.94 | -3.76% | 24.03 | 25.00 | 91367 | 22272 | 1.89% |
| 2026-05-13 | 25.44 | 24.97 | -0.47 | -1.85% | 24.88 | 25.60 | 81128 | 20308 | 1.68% |
| 2026-05-12 | 25.81 | 25.44 | -0.48 | -1.85% | 25.37 | 25.88 | 104105 | 26609 | 2.15% |
| 2026-05-11 | 25.15 | 25.92 | 0.75 | 2.98% | 24.77 | 26.11 | 170362 | 43314 | 3.52% |
| 2026-05-08 | 25.00 | 25.17 | 0.09 | 0.36% | 24.83 | 25.43 | 90414 | 22749 | 1.87% |
| 2026-05-07 | 25.44 | 25.08 | -0.22 | -0.87% | 24.94 | 25.65 | 107921 | 27151 | 2.23% |
| 2026-05-06 | 25.51 | 25.30 | -0.10 | -0.39% | 25.18 | 25.68 | 108630 | 27542 | 2.24% |
| 2026-04-30 | 25.94 | 25.40 | -0.47 | -1.82% | 25.26 | 25.97 | 93025 | 23701 | 1.92% |
| 2026-04-29 | 25.80 | 25.87 | -0.06 | -0.23% | 25.25 | 26.07 | 89028 | 22970 | 1.84% |
| 2026-04-28 | 26.23 | 25.93 | -0.29 | -1.11% | 25.82 | 26.88 | 118833 | 31269 | 2.46% |
| 2026-04-27 | 26.59 | 26.22 | -0.53 | -1.98% | 26.01 | 26.99 | 140198 | 37090 | 2.90% |
| 2026-04-24 | 26.47 | 26.75 | 0.75 | 2.88% | 26.47 | 27.95 | 209388 | 56948 | 4.33% |
| 2026-04-23 | 26.48 | 26.00 | -0.64 | -2.40% | 25.90 | 26.61 | 84653 | 22150 | 1.75% |
| 2026-04-22 | 25.90 | 26.64 | 0.53 | 2.03% | 25.85 | 26.64 | 72481 | 19131 | 1.50% |
| 2026-04-21 | 26.20 | 26.11 | -0.20 | -0.76% | 25.81 | 26.50 | 70027 | 18237 | 1.45% |
| 2026-04-20 | 26.64 | 26.31 | -0.45 | -1.68% | 26.26 | 26.71 | 83226 | 21964 | 1.72% |