当前时间：2026-07-29 01:30:39 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-28 | 17.20 | 17.17 | -0.19 | -1.09% | 17.05 | 17.44 | 46376 | 7984 | 0.65% |
| 2026-07-27 | 16.91 | 17.36 | 0.48 | 2.84% | 16.70 | 17.47 | 62576 | 10791 | 0.88% |
| 2026-07-24 | 17.28 | 16.88 | -0.42 | -2.43% | 16.88 | 17.34 | 50156 | 8542 | 0.71% |
| 2026-07-23 | 17.02 | 17.30 | 0.27 | 1.59% | 16.90 | 17.49 | 58008 | 10003 | 0.82% |
| 2026-07-22 | 17.20 | 17.03 | -0.27 | -1.56% | 17.00 | 17.58 | 81065 | 13967 | 1.14% |
| 2026-07-21 | 16.71 | 17.30 | 0.55 | 3.28% | 16.26 | 17.55 | 114760 | 19535 | 1.62% |
| 2026-07-20 | 17.35 | 16.75 | -0.47 | -2.73% | 16.30 | 17.79 | 93745 | 15944 | 1.32% |
| 2026-07-17 | 18.30 | 17.22 | -1.22 | -6.62% | 17.21 | 18.50 | 101018 | 18014 | 1.43% |
| 2026-07-16 | 18.68 | 18.44 | -0.44 | -2.33% | 18.35 | 19.09 | 64455 | 12001 | 0.91% |
| 2026-07-15 | 18.94 | 18.88 | -0.25 | -1.31% | 18.66 | 19.42 | 88133 | 16751 | 1.24% |
| 2026-07-14 | 20.41 | 19.13 | -1.53 | -7.41% | 18.71 | 20.66 | 142736 | 27463 | 2.01% |
| 2026-07-13 | 22.71 | 20.66 | -2.44 | -10.56% | 20.18 | 22.76 | 210156 | 44162 | 2.97% |
| 2026-07-10 | 21.04 | 23.10 | 2.05 | 9.74% | 20.58 | 24.00 | 240064 | 54526 | 3.39% |
| 2026-07-09 | 20.25 | 21.05 | 0.76 | 3.75% | 20.00 | 21.17 | 84389 | 17249 | 1.19% |
| 2026-07-08 | 20.48 | 20.29 | -0.28 | -1.36% | 20.11 | 20.88 | 72698 | 14872 | 1.03% |
| 2026-07-07 | 21.30 | 20.57 | -0.83 | -3.88% | 20.36 | 21.58 | 91179 | 19041 | 1.29% |
| 2026-07-06 | 22.65 | 21.40 | -1.15 | -5.10% | 21.22 | 23.30 | 139339 | 30528 | 1.97% |
| 2026-07-03 | 21.16 | 22.55 | 1.52 | 7.23% | 21.02 | 22.79 | 161966 | 35874 | 2.29% |
| 2026-07-02 | 21.88 | 21.03 | -0.97 | -4.41% | 20.99 | 22.27 | 112931 | 24363 | 1.59% |
| 2026-07-01 | 21.56 | 22.00 | 0.46 | 2.14% | 21.40 | 22.33 | 103573 | 22830 | 1.46% |
| 2026-06-30 | 20.86 | 21.54 | 0.78 | 3.76% | 20.76 | 21.65 | 102205 | 21857 | 1.44% |
| 2026-06-29 | 21.14 | 20.76 | -0.60 | -2.81% | 20.53 | 21.29 | 98497 | 20473 | 1.39% |
| 2026-06-26 | 20.80 | 21.36 | 0.46 | 2.20% | 20.00 | 21.86 | 152913 | 32224 | 2.16% |
| 2026-06-25 | 21.42 | 20.90 | -0.68 | -3.15% | 20.79 | 21.81 | 95106 | 20039 | 1.34% |
| 2026-06-24 | 21.13 | 21.58 | 0.44 | 2.08% | 20.58 | 21.85 | 91654 | 19631 | 1.29% |
| 2026-06-23 | 21.89 | 21.14 | -1.01 | -4.56% | 20.95 | 21.90 | 99650 | 21307 | 1.41% |
| 2026-06-22 | 22.42 | 22.15 | -0.39 | -1.73% | 21.43 | 22.66 | 104537 | 22948 | 1.48% |
| 2026-06-18 | 22.52 | 22.54 | -0.26 | -1.14% | 22.15 | 23.10 | 83530 | 18976 | 1.18% |
| 2026-06-17 | 22.61 | 22.80 | 0.07 | 0.31% | 22.52 | 23.25 | 84059 | 19231 | 1.19% |
| 2026-06-16 | 23.21 | 22.73 | -0.37 | -1.60% | 22.72 | 23.60 | 114530 | 26333 | 1.62% |
| 2026-06-15 | 23.43 | 23.10 | -0.58 | -2.45% | 22.85 | 23.60 | 123177 | 28553 | 1.74% |
| 2026-06-12 | 22.38 | 23.68 | 1.58 | 7.15% | 22.16 | 24.84 | 205551 | 48929 | 2.90% |
| 2026-06-11 | 21.79 | 22.10 | 0.16 | 0.73% | 21.20 | 22.34 | 93876 | 20501 | 1.32% |
| 2026-06-10 | 22.38 | 21.94 | -0.60 | -2.66% | 21.60 | 22.75 | 71610 | 15780 | 1.01% |
| 2026-06-09 | 22.15 | 22.54 | 0.57 | 2.59% | 21.81 | 22.78 | 94786 | 21172 | 1.34% |
| 2026-06-08 | 22.06 | 21.97 | -0.70 | -3.09% | 21.70 | 23.09 | 122761 | 27352 | 1.73% |
| 2026-06-05 | 22.15 | 22.67 | 0.49 | 2.21% | 22.03 | 23.18 | 127846 | 29058 | 1.80% |
| 2026-06-04 | 22.30 | 22.18 | -0.18 | -0.81% | 21.90 | 22.44 | 75172 | 16632 | 1.06% |
| 2026-06-03 | 21.81 | 22.36 | 0.46 | 2.10% | 21.78 | 23.06 | 105851 | 23714 | 1.49% |
| 2026-06-02 | 22.07 | 21.90 | -0.02 | -0.09% | 21.46 | 22.27 | 71425 | 15626 | 1.01% |
| 2026-06-01 | 21.87 | 21.92 | 0.22 | 1.01% | 21.71 | 22.55 | 90933 | 20135 | 1.28% |
| 2026-05-29 | 23.25 | 21.70 | -1.54 | -6.63% | 21.58 | 23.40 | 121867 | 27020 | 1.72% |
| 2026-05-28 | 23.07 | 23.24 | 0.09 | 0.39% | 22.74 | 23.43 | 84792 | 19614 | 1.20% |
| 2026-05-27 | 23.98 | 23.15 | -0.67 | -2.81% | 22.95 | 24.25 | 91470 | 21461 | 1.29% |
| 2026-05-26 | 24.60 | 23.82 | -0.89 | -3.60% | 23.41 | 24.65 | 107214 | 25562 | 1.51% |
| 2026-05-25 | 25.12 | 24.71 | -0.14 | -0.56% | 24.35 | 25.39 | 90940 | 22515 | 1.28% |
| 2026-05-22 | 24.78 | 24.85 | 0.28 | 1.14% | 24.25 | 24.93 | 93847 | 23137 | 1.32% |
| 2026-05-21 | 25.68 | 24.57 | -1.03 | -4.02% | 24.50 | 25.89 | 125412 | 31732 | 1.77% |
| 2026-05-20 | 25.66 | 25.60 | -0.25 | -0.97% | 25.36 | 26.06 | 89680 | 22916 | 1.27% |
| 2026-05-19 | 26.15 | 25.85 | -0.30 | -1.15% | 25.36 | 26.45 | 115529 | 29867 | 1.63% |
| 2026-05-18 | 25.89 | 26.15 | 0.18 | 0.69% | 25.69 | 26.96 | 118992 | 31357 | 1.68% |
| 2026-05-15 | 26.66 | 25.97 | -0.53 | -2.00% | 25.74 | 26.83 | 135389 | 35377 | 1.91% |
| 2026-05-14 | 28.09 | 26.50 | -1.40 | -5.02% | 26.50 | 28.09 | 151318 | 40791 | 2.14% |
| 2026-05-13 | 27.71 | 27.90 | 0.13 | 0.47% | 27.39 | 28.20 | 118380 | 32958 | 1.67% |
| 2026-05-12 | 28.28 | 27.77 | -0.64 | -2.25% | 27.55 | 28.52 | 161879 | 45222 | 2.28% |
| 2026-05-11 | 29.23 | 28.41 | -0.48 | -1.66% | 28.31 | 29.25 | 212761 | 60875 | 3.00% |
| 2026-05-08 | 27.70 | 28.89 | 0.80 | 2.85% | 27.63 | 29.00 | 237440 | 67664 | 3.35% |
| 2026-05-07 | 27.99 | 28.09 | 0.38 | 1.37% | 27.51 | 28.50 | 156512 | 43933 | 2.21% |
| 2026-05-06 | 26.38 | 27.71 | 1.42 | 5.40% | 26.37 | 28.50 | 224428 | 62613 | 3.17% |
| 2026-04-30 | 25.14 | 26.29 | 1.17 | 4.66% | 25.07 | 26.47 | 141384 | 36699 | 2.00% |
| 2026-04-29 | 25.00 | 25.12 | 0.21 | 0.84% | 24.82 | 25.48 | 69551 | 17573 | 0.98% |
| 2026-04-28 | 25.57 | 24.91 | -0.77 | -3.00% | 24.78 | 25.61 | 85217 | 21383 | 1.20% |
| 2026-04-27 | 25.71 | 25.68 | -0.03 | -0.12% | 25.22 | 26.00 | 101045 | 25823 | 1.43% |
| 2026-04-24 | 26.51 | 25.71 | -0.90 | -3.38% | 25.60 | 26.56 | 140150 | 36339 | 1.98% |
| 2026-04-23 | 26.88 | 26.61 | -0.27 | -1.00% | 26.59 | 27.40 | 191008 | 51293 | 2.70% |
| 2026-04-22 | 25.96 | 26.88 | 0.51 | 1.93% | 25.82 | 27.30 | 219095 | 58676 | 3.09% |
| 2026-04-21 | 26.59 | 26.37 | -0.16 | -0.60% | 26.14 | 26.94 | 178741 | 47212 | 2.52% |
| 2026-04-20 | 25.53 | 26.53 | 1.02 | 4.00% | 25.53 | 26.80 | 257661 | 67687 | 3.64% |