当前时间：2026-07-26 21:17:30 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 | 16.91 | 16.51 | -0.66 | -3.84% | 16.50 | 17.22 | 77997 | 13109 | 1.64% |
| 2026-07-23 | 16.76 | 17.17 | 0.18 | 1.06% | 16.66 | 17.24 | 81127 | 13755 | 1.70% |
| 2026-07-22 | 17.51 | 16.99 | -0.78 | -4.39% | 16.90 | 17.64 | 118230 | 20324 | 2.48% |
| 2026-07-21 | 17.49 | 17.77 | 0.42 | 2.42% | 15.44 | 17.77 | 236235 | 39420 | 4.95% |
| 2026-07-20 | 18.80 | 17.35 | -1.28 | -6.87% | 17.07 | 19.19 | 177486 | 31993 | 3.72% |
| 2026-07-17 | 20.67 | 18.63 | -1.88 | -9.17% | 18.46 | 20.67 | 156404 | 30129 | 3.28% |
| 2026-07-16 | 20.60 | 20.52 | -0.20 | -0.97% | 20.00 | 20.86 | 87114 | 17819 | 1.83% |
| 2026-07-15 | 21.20 | 20.72 | -0.57 | -2.68% | 20.62 | 21.55 | 104506 | 21903 | 2.19% |
| 2026-07-14 | 20.72 | 21.29 | 0.37 | 1.77% | 20.50 | 21.50 | 127248 | 26880 | 2.67% |
| 2026-07-13 | 21.27 | 20.92 | -0.23 | -1.09% | 20.87 | 21.69 | 129368 | 27499 | 2.71% |
| 2026-07-10 | 21.03 | 21.15 | -0.08 | -0.38% | 20.80 | 21.55 | 114869 | 24293 | 2.41% |
| 2026-07-09 | 21.17 | 21.23 | 0.36 | 1.72% | 20.51 | 21.48 | 134379 | 28188 | 2.82% |
| 2026-07-08 | 21.53 | 20.87 | -0.66 | -3.07% | 20.50 | 21.62 | 123489 | 25926 | 2.59% |
| 2026-07-07 | 22.56 | 21.53 | -1.45 | -6.31% | 21.42 | 22.95 | 182502 | 40106 | 3.83% |
| 2026-07-06 | 22.10 | 22.98 | 0.95 | 4.31% | 21.92 | 23.85 | 267791 | 61044 | 5.61% |
| 2026-07-03 | 21.95 | 22.03 | 0.37 | 1.71% | 21.61 | 22.99 | 262158 | 58544 | 5.50% |
| 2026-07-02 | 21.60 | 21.66 | -0.10 | -0.46% | 21.44 | 22.68 | 212468 | 47081 | 4.45% |
| 2026-07-01 | 21.52 | 21.76 | 0.41 | 1.92% | 21.18 | 22.08 | 173875 | 37486 | 3.65% |
| 2026-06-30 | 20.88 | 21.35 | 0.38 | 1.81% | 20.53 | 21.53 | 125801 | 26615 | 2.64% |
| 2026-06-29 | 21.00 | 20.97 | -0.22 | -1.04% | 20.06 | 21.07 | 145722 | 30024 | 3.05% |
| 2026-06-26 | 21.45 | 21.19 | -0.33 | -1.53% | 20.92 | 21.99 | 141615 | 30094 | 2.97% |
| 2026-06-25 | 22.13 | 21.52 | -0.61 | -2.76% | 21.28 | 22.52 | 182603 | 39553 | 3.83% |
| 2026-06-24 | 22.01 | 22.13 | 0.01 | 0.05% | 21.52 | 22.17 | 135559 | 29648 | 2.84% |
| 2026-06-23 | 21.80 | 22.12 | -0.06 | -0.27% | 21.76 | 22.66 | 150707 | 33615 | 3.16% |
| 2026-06-22 | 23.31 | 22.18 | -1.00 | -4.31% | 21.80 | 23.86 | 216935 | 48503 | 4.55% |
| 2026-06-18 | 23.30 | 23.18 | 0.07 | 0.30% | 22.52 | 23.79 | 166063 | 38523 | 3.48% |
| 2026-06-17 | 23.89 | 23.11 | -1.08 | -4.46% | 23.03 | 24.48 | 206297 | 48682 | 4.32% |
| 2026-06-16 | 23.38 | 24.19 | 0.61 | 2.59% | 22.90 | 24.35 | 224147 | 53426 | 4.70% |
| 2026-06-15 | 23.65 | 23.58 | 0.08 | 0.34% | 22.90 | 23.90 | 184077 | 43027 | 3.86% |
| 2026-06-12 | 24.70 | 23.50 | -0.72 | -2.97% | 23.50 | 24.89 | 224252 | 54025 | 4.70% |
| 2026-06-11 | 25.36 | 24.22 | -1.13 | -4.46% | 24.03 | 26.26 | 213585 | 53165 | 4.48% |
| 2026-06-10 | 26.28 | 25.35 | -1.18 | -4.45% | 24.50 | 26.37 | 254838 | 64482 | 5.34% |
| 2026-06-09 | 27.00 | 26.53 | -0.15 | -0.56% | 25.91 | 27.48 | 205848 | 54497 | 4.32% |
| 2026-06-08 | 25.81 | 26.68 | -1.47 | -5.22% | 25.81 | 27.50 | 287795 | 76954 | 6.03% |
| 2026-06-05 | 27.79 | 28.15 | 0.36 | 1.30% | 26.90 | 28.88 | 367811 | 102578 | 7.71% |
| 2026-06-04 | 28.00 | 27.79 | -0.46 | -1.63% | 27.21 | 28.55 | 423840 | 117995 | 8.89% |
| 2026-06-03 | 29.71 | 28.25 | -1.73 | -5.77% | 27.74 | 30.16 | 703713 | 203542 | 14.75% |
| 2026-06-02 | 25.01 | 29.98 | 5.00 | 20.02% | 24.99 | 29.98 | 653851 | 183752 | 13.71% |
| 2026-06-01 | 24.70 | 24.98 | 0.04 | 0.16% | 24.13 | 25.79 | 448488 | 113051 | 9.40% |
| 2026-05-29 | 20.91 | 24.94 | 4.16 | 20.02% | 20.90 | 24.94 | 555100 | 131661 | 11.64% |
| 2026-05-28 | 20.80 | 20.78 | 0.02 | 0.10% | 20.38 | 21.05 | 89785 | 18593 | 1.88% |
| 2026-05-27 | 21.63 | 20.76 | -0.91 | -4.20% | 20.43 | 21.63 | 151781 | 31727 | 3.18% |
| 2026-05-26 | 22.03 | 21.67 | -0.66 | -2.96% | 21.35 | 22.43 | 117826 | 25654 | 2.47% |
| 2026-05-25 | 23.14 | 22.33 | -0.77 | -3.33% | 22.17 | 23.58 | 133945 | 30363 | 2.81% |
| 2026-05-22 | 22.93 | 23.10 | 0.13 | 0.57% | 22.41 | 23.21 | 116579 | 26602 | 2.44% |
| 2026-05-21 | 22.78 | 22.97 | 0.12 | 0.53% | 22.76 | 24.23 | 224757 | 53199 | 4.71% |
| 2026-05-20 | 22.11 | 22.85 | 0.74 | 3.35% | 21.66 | 23.18 | 151933 | 34022 | 3.19% |
| 2026-05-19 | 22.08 | 22.11 | -0.18 | -0.81% | 21.92 | 22.62 | 92869 | 20609 | 1.95% |
| 2026-05-18 | 22.21 | 22.29 | -0.25 | -1.11% | 21.61 | 22.66 | 125601 | 27579 | 2.63% |
| 2026-05-15 | 22.33 | 22.54 | 0.32 | 1.44% | 22.16 | 22.99 | 110174 | 24920 | 2.31% |
| 2026-05-14 | 22.98 | 22.22 | -0.76 | -3.31% | 22.20 | 23.05 | 89932 | 20317 | 1.89% |
| 2026-05-13 | 22.70 | 22.98 | 0.05 | 0.22% | 22.50 | 23.08 | 90278 | 20585 | 1.89% |
| 2026-05-12 | 22.90 | 22.93 | -0.01 | -0.04% | 22.21 | 23.77 | 174165 | 39735 | 3.65% |
| 2026-05-11 | 23.69 | 22.94 | -0.75 | -3.17% | 22.89 | 23.79 | 163066 | 37611 | 3.42% |
| 2026-05-08 | 22.88 | 23.69 | 0.82 | 3.59% | 22.80 | 23.80 | 158967 | 37330 | 3.33% |
| 2026-05-07 | 23.01 | 22.87 | -0.26 | -1.12% | 22.80 | 23.27 | 115527 | 26527 | 2.42% |
| 2026-05-06 | 23.16 | 23.13 | -0.03 | -0.13% | 22.88 | 23.39 | 132911 | 30599 | 2.79% |
| 2026-04-30 | 23.29 | 23.16 | 0.02 | 0.09% | 22.95 | 23.66 | 83711 | 19442 | 1.75% |
| 2026-04-29 | 23.41 | 23.14 | -0.37 | -1.57% | 23.06 | 23.72 | 95840 | 22283 | 2.01% |
| 2026-04-28 | 24.00 | 23.51 | -0.75 | -3.09% | 23.41 | 24.45 | 88898 | 21182 | 1.86% |
| 2026-04-27 | 23.40 | 24.26 | 0.69 | 2.93% | 22.80 | 24.98 | 155441 | 37257 | 3.26% |
| 2026-04-24 | 23.20 | 23.57 | 0.57 | 2.48% | 23.00 | 23.80 | 99752 | 23352 | 2.09% |
| 2026-04-23 | 24.54 | 23.00 | -1.49 | -6.08% | 22.62 | 24.63 | 186073 | 43817 | 3.90% |
| 2026-04-22 | 24.64 | 24.49 | -0.15 | -0.61% | 24.13 | 24.72 | 86909 | 21265 | 1.82% |
| 2026-04-21 | 25.03 | 24.64 | -0.38 | -1.52% | 24.50 | 25.13 | 111799 | 27651 | 2.34% |
| 2026-04-20 | 23.94 | 25.02 | 0.96 | 3.99% | 23.51 | 25.11 | 187709 | 45608 | 3.94% |
| 2026-04-17 | 24.00 | 24.06 | -0.02 | -0.08% | 23.63 | 24.19 | 102784 | 24527 | 2.15% |