当前时间：2026-07-26 21:16:29 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 | 18.18 | 18.14 | -0.04 | -0.22% | 17.80 | 18.37 | 39701 | 7194 | 5.02% |
| 2026-07-23 | 17.86 | 18.18 | 0.27 | 1.51% | 17.61 | 18.26 | 40619 | 7303 | 5.14% |
| 2026-07-22 | 18.00 | 17.91 | -0.17 | -0.94% | 17.79 | 18.61 | 63700 | 11572 | 8.05% |
| 2026-07-21 | 17.34 | 18.08 | 0.88 | 5.12% | 15.67 | 18.41 | 87994 | 15028 | 11.13% |
| 2026-07-20 | 19.04 | 17.20 | -1.45 | -7.77% | 16.68 | 19.18 | 67600 | 12144 | 8.55% |
| 2026-07-17 | 20.26 | 18.65 | -1.51 | -7.49% | 18.56 | 20.40 | 61483 | 11965 | 7.77% |
| 2026-07-16 | 20.59 | 20.16 | -0.62 | -2.98% | 19.99 | 21.08 | 49120 | 10033 | 6.21% |
| 2026-07-15 | 21.52 | 20.78 | -0.69 | -3.21% | 20.58 | 22.20 | 46849 | 9884 | 5.92% |
| 2026-07-14 | 20.68 | 21.47 | 1.00 | 4.89% | 20.09 | 21.86 | 65813 | 13745 | 8.32% |
| 2026-07-13 | 23.05 | 20.47 | -2.67 | -11.54% | 20.47 | 23.11 | 70175 | 15060 | 8.87% |
| 2026-07-10 | 23.20 | 23.14 | -0.34 | -1.45% | 23.14 | 25.58 | 70922 | 17121 | 8.97% |
| 2026-07-09 | 22.81 | 23.48 | 0.67 | 2.94% | 21.94 | 23.62 | 68135 | 15558 | 8.61% |
| 2026-07-08 | 23.92 | 22.81 | -1.10 | -4.60% | 22.32 | 24.06 | 54541 | 12523 | 6.90% |
| 2026-07-07 | 25.02 | 23.91 | -1.31 | -5.19% | 23.68 | 25.41 | 59442 | 14471 | 7.52% |
| 2026-07-06 | 26.16 | 25.22 | -1.04 | -3.96% | 24.70 | 26.76 | 59796 | 15355 | 7.56% |
| 2026-07-03 | 27.80 | 26.26 | -1.69 | -6.05% | 26.21 | 27.85 | 80509 | 21692 | 10.18% |
| 2026-07-02 | 27.21 | 27.95 | 0.16 | 0.58% | 26.70 | 29.35 | 92463 | 26276 | 11.69% |
| 2026-07-01 | 27.44 | 27.79 | 0.34 | 1.24% | 27.10 | 28.52 | 75320 | 21008 | 9.52% |
| 2026-06-30 | 26.37 | 27.45 | 1.04 | 3.94% | 26.14 | 27.94 | 92769 | 25257 | 11.73% |
| 2026-06-29 | 27.67 | 26.41 | -0.95 | -3.47% | 25.22 | 29.35 | 131678 | 35621 | 16.65% |
| 2026-06-26 | 27.58 | 27.36 | -0.49 | -1.76% | 26.91 | 28.96 | 101558 | 28230 | 12.84% |
| 2026-06-25 | 28.40 | 27.85 | -0.56 | -1.97% | 27.07 | 28.98 | 97892 | 27111 | 12.38% |
| 2026-06-24 | 29.50 | 28.41 | -1.44 | -4.82% | 27.63 | 29.90 | 119404 | 33965 | 15.10% |
| 2026-06-23 | 31.28 | 29.85 | -1.63 | -5.18% | 29.75 | 32.47 | 127774 | 39067 | 16.15% |
| 2026-06-22 | 32.51 | 31.48 | -0.28 | -0.88% | 30.56 | 34.56 | 182726 | 58438 | 23.10% |
| 2026-06-18 | 30.01 | 31.76 | 1.28 | 4.20% | 29.50 | 32.14 | 155188 | 48972 | 19.62% |
| 2026-06-17 | 30.20 | 30.48 | -0.27 | -0.88% | 30.00 | 31.50 | 122739 | 37815 | 15.52% |
| 2026-06-16 | 29.89 | 30.75 | 0.59 | 1.96% | 29.50 | 31.14 | 101608 | 30854 | 12.85% |
| 2026-06-15 | 28.59 | 30.16 | 1.54 | 5.38% | 28.09 | 30.21 | 101978 | 30044 | 12.89% |
| 2026-06-12 | 29.56 | 28.62 | -0.56 | -1.92% | 28.33 | 31.49 | 105487 | 31480 | 13.34% |
| 2026-06-11 | 29.40 | 29.18 | -0.21 | -0.71% | 28.51 | 30.58 | 78499 | 22972 | 9.92% |
| 2026-06-10 | 29.77 | 29.39 | -1.11 | -3.64% | 28.60 | 30.27 | 89917 | 26350 | 11.37% |
| 2026-06-09 | 29.32 | 30.50 | 1.75 | 6.09% | 28.50 | 31.29 | 132605 | 39706 | 16.77% |
| 2026-06-08 | 27.51 | 28.75 | -0.84 | -2.84% | 27.30 | 29.93 | 79560 | 23082 | 10.06% |
| 2026-06-05 | 28.83 | 29.59 | 0.38 | 1.30% | 28.57 | 30.30 | 93185 | 27567 | 11.78% |
| 2026-06-04 | 29.02 | 29.21 | -0.59 | -1.98% | 28.68 | 29.66 | 88838 | 25935 | 11.23% |
| 2026-06-03 | 27.00 | 29.80 | 2.40 | 8.76% | 26.33 | 30.50 | 118942 | 34441 | 15.04% |
| 2026-06-02 | 26.89 | 27.40 | 0.35 | 1.29% | 26.11 | 28.60 | 80289 | 21710 | 10.15% |
| 2026-06-01 | 26.72 | 27.05 | -0.20 | -0.73% | 26.72 | 28.46 | 68887 | 19093 | 8.71% |
| 2026-05-29 | 29.45 | 27.25 | -2.57 | -8.62% | 27.05 | 29.53 | 94511 | 26588 | 11.95% |
| 2026-05-28 | 28.32 | 29.82 | 1.27 | 4.45% | 27.60 | 30.59 | 103670 | 30765 | 13.11% |
| 2026-05-27 | 29.28 | 28.55 | -0.92 | -3.12% | 28.06 | 29.83 | 67617 | 19427 | 8.55% |
| 2026-05-26 | 29.41 | 29.47 | -0.39 | -1.31% | 28.61 | 30.42 | 98986 | 29199 | 12.51% |
| 2026-05-25 | 27.62 | 29.86 | 2.24 | 8.11% | 27.61 | 30.00 | 101184 | 29525 | 12.79% |
| 2026-05-22 | 26.00 | 27.62 | 1.81 | 7.01% | 25.52 | 28.14 | 68526 | 18467 | 8.66% |
| 2026-05-21 | 26.94 | 25.81 | -0.44 | -1.68% | 25.60 | 28.20 | 61443 | 16694 | 7.77% |
| 2026-05-20 | 26.78 | 26.25 | -0.49 | -1.83% | 26.07 | 26.85 | 37615 | 9907 | 4.76% |
| 2026-05-19 | 26.97 | 26.74 | -0.10 | -0.37% | 26.22 | 29.00 | 48143 | 12881 | 6.09% |
| 2026-05-18 | 26.77 | 26.84 | -0.06 | -0.22% | 26.51 | 27.24 | 39699 | 10665 | 5.02% |
| 2026-05-15 | 27.12 | 26.90 | -0.36 | -1.32% | 26.57 | 27.37 | 50084 | 13519 | 6.33% |
| 2026-05-14 | 27.42 | 27.26 | -0.14 | -0.51% | 26.92 | 27.72 | 41872 | 11440 | 5.29% |
| 2026-05-13 | 27.18 | 27.40 | 0.13 | 0.48% | 26.85 | 27.96 | 52267 | 14305 | 6.61% |
| 2026-05-12 | 27.51 | 27.27 | -0.21 | -0.76% | 27.03 | 27.67 | 48636 | 13267 | 6.15% |
| 2026-05-11 | 26.86 | 27.48 | 0.49 | 1.82% | 26.70 | 27.68 | 78386 | 21492 | 9.91% |
| 2026-05-08 | 26.50 | 26.99 | 0.49 | 1.85% | 26.30 | 27.85 | 76959 | 20735 | 9.73% |
| 2026-05-07 | 25.59 | 26.50 | 0.91 | 3.56% | 25.41 | 27.65 | 85490 | 22803 | 10.81% |
| 2026-05-06 | 25.60 | 25.59 | 0.24 | 0.95% | 25.17 | 25.91 | 59112 | 15063 | 7.47% |
| 2026-04-30 | 25.04 | 25.35 | 0.64 | 2.59% | 24.72 | 25.75 | 76654 | 19497 | 9.69% |
| 2026-04-29 | 23.92 | 24.71 | 1.56 | 6.74% | 23.78 | 25.78 | 108777 | 27168 | 13.75% |
| 2026-04-28 | 23.56 | 23.15 | -0.53 | -2.24% | 23.00 | 23.85 | 29872 | 6969 | 3.78% |
| 2026-04-27 | 22.55 | 23.68 | 1.20 | 5.34% | 22.10 | 23.85 | 42522 | 9889 | 5.38% |
| 2026-04-24 | 22.14 | 22.48 | 0.33 | 1.49% | 21.80 | 22.66 | 24189 | 5384 | 3.06% |
| 2026-04-23 | 22.97 | 22.15 | -0.73 | -3.19% | 22.05 | 22.97 | 24446 | 5472 | 3.09% |
| 2026-04-22 | 23.08 | 22.88 | -0.20 | -0.87% | 22.77 | 23.29 | 22147 | 5088 | 2.80% |
| 2026-04-21 | 23.30 | 23.08 | -0.31 | -1.33% | 22.94 | 23.45 | 21825 | 5051 | 2.76% |
| 2026-04-20 | 23.28 | 23.39 | 0.10 | 0.43% | 23.03 | 23.75 | 26201 | 6129 | 3.31% |
| 2026-04-17 | 22.80 | 23.29 | 0.42 | 1.84% | 22.64 | 23.52 | 26794 | 6209 | 3.39% |