当前时间：2026-07-27 04:41:37 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 | 19.64 | 18.97 | -0.85 | -4.29% | 18.92 | 19.78 | 162263 | 31236 | 3.06% |
| 2026-07-23 | 19.65 | 19.82 | -0.02 | -0.10% | 19.37 | 19.85 | 195960 | 38474 | 3.70% |
| 2026-07-22 | 19.65 | 19.84 | -0.62 | -3.03% | 19.62 | 20.30 | 328391 | 65542 | 6.20% |
| 2026-07-21 | 18.90 | 20.46 | 1.53 | 8.08% | 18.83 | 21.27 | 474591 | 96609 | 8.96% |
| 2026-07-20 | 18.61 | 18.93 | 0.45 | 2.44% | 18.47 | 19.60 | 273326 | 52023 | 5.16% |
| 2026-07-17 | 19.77 | 18.48 | -1.06 | -5.42% | 18.38 | 19.96 | 262091 | 50080 | 4.95% |
| 2026-07-16 | 19.23 | 19.54 | 0.22 | 1.14% | 19.02 | 19.76 | 144489 | 28135 | 2.73% |
| 2026-07-15 | 19.06 | 19.32 | 0.31 | 1.63% | 18.93 | 19.66 | 135252 | 26164 | 2.55% |
| 2026-07-14 | 19.01 | 19.01 | -0.16 | -0.83% | 18.45 | 19.29 | 146006 | 27491 | 2.76% |
| 2026-07-13 | 20.07 | 19.17 | -0.90 | -4.48% | 19.07 | 20.26 | 176164 | 34354 | 3.33% |
| 2026-07-10 | 19.76 | 20.07 | 0.27 | 1.36% | 19.36 | 20.63 | 214274 | 43258 | 4.04% |
| 2026-07-09 | 19.57 | 19.80 | 0.00 | 0.00% | 19.04 | 19.91 | 182334 | 35552 | 3.44% |
| 2026-07-08 | 19.80 | 19.80 | 0.13 | 0.66% | 19.45 | 20.06 | 166386 | 32988 | 3.14% |
| 2026-07-07 | 20.35 | 19.67 | -0.68 | -3.34% | 19.54 | 20.42 | 146631 | 29150 | 2.77% |
| 2026-07-06 | 20.90 | 20.35 | -0.40 | -1.93% | 20.33 | 21.24 | 161144 | 33441 | 3.04% |
| 2026-07-03 | 20.84 | 20.75 | -0.09 | -0.43% | 20.56 | 21.21 | 156955 | 32773 | 2.96% |
| 2026-07-02 | 21.69 | 20.84 | -0.85 | -3.92% | 20.81 | 22.22 | 220353 | 47071 | 4.16% |
| 2026-07-01 | 21.00 | 21.69 | 0.68 | 3.24% | 20.65 | 22.10 | 257360 | 55581 | 4.86% |
| 2026-06-30 | 20.90 | 21.01 | 0.11 | 0.53% | 20.59 | 21.22 | 141928 | 29802 | 2.68% |
| 2026-06-29 | 21.46 | 20.90 | -0.57 | -2.65% | 20.72 | 21.54 | 184824 | 38931 | 3.49% |
| 2026-06-26 | 22.73 | 21.47 | -1.43 | -6.24% | 21.41 | 22.80 | 215622 | 47199 | 4.07% |
| 2026-06-25 | 23.43 | 22.90 | -0.56 | -2.39% | 22.74 | 23.69 | 198314 | 45664 | 3.74% |
| 2026-06-24 | 24.50 | 23.46 | -1.32 | -5.33% | 22.99 | 24.63 | 298384 | 70052 | 5.63% |
| 2026-06-23 | 24.28 | 24.78 | 0.14 | 0.57% | 24.15 | 25.28 | 392901 | 97449 | 7.42% |
| 2026-06-22 | 22.94 | 24.64 | 1.41 | 6.07% | 22.65 | 24.79 | 437281 | 103967 | 8.25% |
| 2026-06-18 | 23.43 | 23.23 | -0.69 | -2.88% | 23.19 | 23.95 | 274420 | 64266 | 5.18% |
| 2026-06-17 | 24.09 | 23.92 | -0.17 | -0.71% | 23.58 | 25.26 | 433488 | 105107 | 8.18% |
| 2026-06-16 | 24.75 | 24.09 | -0.76 | -3.06% | 23.88 | 24.87 | 296153 | 71524 | 5.59% |
| 2026-06-15 | 23.51 | 24.85 | 1.83 | 7.95% | 23.27 | 24.87 | 382882 | 92374 | 7.23% |
| 2026-06-12 | 22.32 | 23.02 | 0.91 | 4.12% | 22.23 | 23.34 | 271514 | 62200 | 5.12% |
| 2026-06-11 | 22.40 | 22.11 | -0.39 | -1.73% | 21.65 | 22.47 | 171581 | 37739 | 3.24% |
| 2026-06-10 | 22.22 | 22.50 | 0.07 | 0.31% | 22.08 | 23.18 | 210344 | 47640 | 3.97% |
| 2026-06-09 | 22.52 | 22.43 | 0.05 | 0.22% | 22.05 | 22.69 | 140363 | 31301 | 2.65% |
| 2026-06-08 | 22.40 | 22.38 | -0.86 | -3.70% | 21.94 | 23.36 | 184885 | 41799 | 3.49% |
| 2026-06-05 | 23.49 | 23.24 | -0.39 | -1.65% | 23.10 | 23.68 | 179055 | 41889 | 3.38% |
| 2026-06-04 | 23.50 | 23.63 | 0.13 | 0.55% | 23.31 | 24.12 | 171156 | 40588 | 3.23% |
| 2026-06-03 | 23.67 | 23.50 | -0.28 | -1.18% | 23.28 | 23.94 | 150676 | 35580 | 2.84% |
| 2026-06-02 | 24.53 | 23.78 | -0.70 | -2.86% | 23.41 | 24.64 | 160150 | 38072 | 3.02% |
| 2026-06-01 | 24.10 | 24.48 | 0.54 | 2.26% | 24.03 | 25.05 | 199416 | 49165 | 3.76% |
| 2026-05-29 | 25.09 | 23.94 | -1.07 | -4.28% | 23.82 | 25.14 | 186972 | 45436 | 3.53% |
| 2026-05-28 | 24.85 | 25.01 | 0.10 | 0.40% | 24.30 | 25.16 | 174412 | 43297 | 3.29% |
| 2026-05-27 | 26.12 | 24.91 | -1.34 | -5.10% | 24.80 | 26.31 | 213371 | 53963 | 4.03% |
| 2026-05-26 | 25.97 | 26.25 | 0.09 | 0.34% | 25.67 | 26.39 | 161504 | 42051 | 3.05% |
| 2026-05-25 | 26.55 | 26.16 | -0.24 | -0.91% | 25.80 | 26.82 | 160340 | 42135 | 3.03% |
| 2026-05-22 | 26.45 | 26.40 | -0.07 | -0.26% | 26.06 | 26.71 | 157035 | 41396 | 2.96% |
| 2026-05-21 | 27.25 | 26.47 | -0.77 | -2.83% | 26.43 | 27.84 | 221554 | 60374 | 4.18% |
| 2026-05-20 | 27.39 | 27.24 | -0.23 | -0.84% | 26.80 | 27.65 | 178933 | 48489 | 3.38% |
| 2026-05-19 | 27.56 | 27.47 | -0.12 | -0.43% | 27.10 | 27.60 | 147436 | 40326 | 2.78% |
| 2026-05-18 | 27.52 | 27.59 | -0.05 | -0.18% | 27.15 | 27.87 | 137745 | 37919 | 2.60% |
| 2026-05-15 | 27.92 | 27.64 | -0.12 | -0.43% | 27.50 | 28.41 | 185280 | 51714 | 3.50% |
| 2026-05-14 | 29.18 | 27.76 | -1.15 | -3.98% | 27.74 | 29.20 | 214318 | 60508 | 4.05% |
| 2026-05-13 | 29.00 | 28.91 | -0.05 | -0.17% | 28.70 | 29.22 | 179371 | 51898 | 3.39% |
| 2026-05-12 | 29.57 | 28.96 | -0.38 | -1.30% | 28.81 | 29.59 | 179815 | 52340 | 3.39% |
| 2026-05-11 | 29.31 | 29.34 | -0.01 | -0.03% | 29.12 | 29.64 | 204036 | 59768 | 3.85% |
| 2026-05-08 | 29.32 | 29.35 | -0.20 | -0.68% | 29.25 | 29.76 | 172307 | 50758 | 3.25% |
| 2026-05-07 | 29.34 | 29.61 | 0.31 | 1.06% | 29.00 | 29.62 | 222239 | 65176 | 4.19% |
| 2026-05-06 | 28.78 | 29.30 | 0.83 | 2.92% | 28.77 | 29.57 | 259647 | 75986 | 4.90% |
| 2026-04-30 | 28.40 | 28.47 | 0.07 | 0.25% | 28.15 | 28.72 | 157592 | 44793 | 2.97% |
| 2026-04-29 | 27.41 | 28.40 | 0.50 | 1.79% | 27.40 | 28.56 | 157730 | 44596 | 2.98% |
| 2026-04-28 | 29.00 | 27.90 | -1.19 | -4.09% | 27.78 | 29.01 | 215277 | 60972 | 4.06% |
| 2026-04-27 | 28.95 | 29.09 | 0.09 | 0.31% | 28.50 | 29.30 | 165692 | 48052 | 3.13% |
| 2026-04-24 | 29.70 | 29.00 | -0.67 | -2.26% | 28.95 | 29.85 | 176033 | 51418 | 3.32% |
| 2026-04-23 | 30.46 | 29.67 | -0.98 | -3.20% | 29.61 | 30.70 | 227273 | 67996 | 4.29% |
| 2026-04-22 | 30.21 | 30.65 | 0.21 | 0.69% | 30.05 | 30.65 | 184888 | 56257 | 3.49% |
| 2026-04-21 | 31.28 | 30.44 | -0.90 | -2.87% | 30.34 | 31.28 | 242035 | 73973 | 4.57% |
| 2026-04-20 | 31.01 | 31.34 | -0.24 | -0.76% | 31.00 | 31.55 | 255310 | 79934 | 4.82% |