当前时间：2026-07-26 19:47:56 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 | 20.00 | 19.77 | -0.53 | -2.61% | 19.75 | 20.25 | 27469 | 5472 | 1.55% |
| 2026-07-23 | 19.90 | 20.30 | 0.40 | 2.01% | 19.60 | 20.44 | 38669 | 7758 | 2.19% |
| 2026-07-22 | 20.06 | 19.90 | -0.35 | -1.73% | 19.63 | 20.65 | 38771 | 7765 | 2.19% |
| 2026-07-21 | 19.88 | 20.25 | 0.26 | 1.30% | 18.10 | 20.33 | 68251 | 13152 | 3.86% |
| 2026-07-20 | 20.06 | 19.99 | 0.14 | 0.71% | 19.55 | 21.63 | 69358 | 14170 | 3.92% |
| 2026-07-17 | 22.71 | 19.85 | -3.21 | -13.92% | 19.80 | 22.83 | 92379 | 19371 | 5.22% |
| 2026-07-16 | 21.86 | 23.06 | 1.21 | 5.54% | 21.50 | 23.07 | 69658 | 15486 | 3.94% |
| 2026-07-15 | 22.48 | 21.85 | -0.43 | -1.93% | 21.57 | 22.70 | 66566 | 14636 | 3.76% |
| 2026-07-14 | 23.82 | 22.28 | -1.82 | -7.55% | 22.10 | 24.11 | 100591 | 22860 | 5.69% |
| 2026-07-13 | 24.56 | 24.10 | -0.70 | -2.82% | 23.73 | 25.29 | 120879 | 29799 | 6.84% |
| 2026-07-10 | 22.40 | 24.80 | 1.71 | 7.41% | 21.91 | 24.88 | 149485 | 35522 | 8.45% |
| 2026-07-09 | 24.00 | 23.09 | -2.61 | -10.16% | 22.11 | 24.29 | 170517 | 39013 | 9.64% |
| 2026-07-08 | 23.39 | 25.70 | 3.77 | 17.19% | 23.39 | 26.32 | 235373 | 59074 | 13.31% |
| 2026-07-07 | 20.81 | 21.93 | 1.23 | 5.94% | 20.32 | 21.93 | 53067 | 11260 | 3.00% |
| 2026-07-06 | 21.69 | 20.70 | -0.54 | -2.54% | 20.07 | 21.78 | 42124 | 8726 | 2.38% |
| 2026-07-03 | 22.00 | 21.24 | -0.53 | -2.43% | 21.22 | 22.80 | 41116 | 8974 | 2.33% |
| 2026-07-02 | 22.41 | 21.77 | -0.61 | -2.73% | 21.71 | 22.56 | 40671 | 8989 | 2.30% |
| 2026-07-01 | 22.55 | 22.38 | -0.18 | -0.80% | 22.21 | 23.00 | 44393 | 9999 | 2.51% |
| 2026-06-30 | 22.28 | 22.56 | 0.72 | 3.30% | 21.30 | 22.78 | 53344 | 11878 | 3.02% |
| 2026-06-29 | 23.13 | 21.84 | -1.26 | -5.45% | 21.74 | 24.28 | 82959 | 18954 | 4.69% |
| 2026-06-26 | 23.00 | 23.10 | 0.25 | 1.09% | 21.68 | 23.65 | 93104 | 21215 | 5.27% |
| 2026-06-25 | 22.76 | 22.85 | -0.13 | -0.57% | 22.42 | 23.44 | 51903 | 11874 | 2.94% |
| 2026-06-24 | 22.66 | 22.98 | 0.24 | 1.06% | 22.11 | 23.24 | 47127 | 10693 | 2.67% |
| 2026-06-23 | 22.46 | 22.74 | -0.08 | -0.35% | 22.27 | 23.55 | 72097 | 16541 | 4.08% |
| 2026-06-22 | 23.83 | 22.82 | -1.47 | -6.05% | 22.62 | 25.89 | 107415 | 25252 | 6.07% |
| 2026-06-18 | 22.58 | 24.29 | 2.07 | 9.32% | 22.40 | 25.57 | 149185 | 35650 | 8.44% |
| 2026-06-17 | 21.98 | 22.22 | 0.24 | 1.09% | 21.61 | 22.59 | 68413 | 15127 | 3.87% |
| 2026-06-16 | 23.20 | 21.98 | -0.11 | -0.50% | 21.61 | 23.38 | 144700 | 32440 | 8.18% |
| 2026-06-15 | 19.27 | 22.09 | 3.68 | 19.99% | 19.25 | 22.09 | 72835 | 15578 | 4.12% |
| 2026-06-12 | 18.24 | 18.41 | 0.24 | 1.32% | 17.97 | 18.80 | 23475 | 4318 | 1.33% |
| 2026-06-11 | 17.93 | 18.17 | 0.06 | 0.33% | 17.65 | 18.50 | 26734 | 4837 | 1.51% |
| 2026-06-10 | 18.68 | 18.11 | -0.71 | -3.77% | 17.84 | 18.80 | 32174 | 5842 | 1.82% |
| 2026-06-09 | 18.93 | 18.82 | -0.01 | -0.05% | 18.51 | 19.06 | 33032 | 6203 | 1.87% |
| 2026-06-08 | 19.08 | 18.83 | -0.27 | -1.41% | 18.39 | 19.95 | 55136 | 10556 | 3.12% |
| 2026-06-05 | 18.64 | 19.10 | 0.53 | 2.85% | 17.70 | 19.40 | 55264 | 10343 | 3.13% |
| 2026-06-04 | 19.58 | 18.57 | -1.11 | -5.64% | 18.34 | 19.65 | 40495 | 7581 | 2.29% |
| 2026-06-03 | 19.27 | 19.68 | 0.40 | 2.07% | 19.06 | 20.35 | 47722 | 9439 | 2.70% |
| 2026-06-02 | 19.25 | 19.28 | 0.03 | 0.16% | 18.55 | 19.58 | 37587 | 7126 | 2.13% |
| 2026-06-01 | 19.49 | 19.25 | -0.21 | -1.08% | 19.20 | 19.93 | 37640 | 7331 | 2.13% |
| 2026-05-29 | 20.04 | 19.46 | -0.41 | -2.06% | 19.41 | 20.10 | 29614 | 5843 | 1.67% |
| 2026-05-28 | 19.38 | 19.87 | 0.53 | 2.74% | 19.09 | 20.21 | 39903 | 7859 | 2.26% |
| 2026-05-27 | 20.05 | 19.34 | -0.71 | -3.54% | 19.27 | 20.05 | 26261 | 5115 | 1.49% |
| 2026-05-26 | 20.28 | 20.05 | -0.25 | -1.23% | 19.39 | 20.28 | 37635 | 7451 | 2.13% |
| 2026-05-25 | 20.29 | 20.30 | -0.11 | -0.54% | 20.00 | 21.06 | 35639 | 7249 | 2.02% |
| 2026-05-22 | 20.54 | 20.41 | 0.07 | 0.34% | 20.03 | 20.76 | 26214 | 5315 | 1.48% |
| 2026-05-21 | 21.28 | 20.34 | -0.94 | -4.42% | 20.20 | 21.55 | 43833 | 9173 | 2.48% |
| 2026-05-20 | 20.94 | 21.28 | 0.21 | 1.00% | 20.79 | 21.55 | 37776 | 7976 | 2.14% |
| 2026-05-19 | 20.93 | 21.07 | 0.22 | 1.06% | 20.66 | 21.21 | 26540 | 5556 | 1.50% |
| 2026-05-18 | 21.33 | 20.85 | -0.09 | -0.43% | 20.55 | 21.39 | 34600 | 7247 | 1.96% |
| 2026-05-15 | 20.76 | 20.94 | 0.18 | 0.87% | 20.50 | 21.50 | 48307 | 10109 | 2.73% |
| 2026-05-14 | 21.88 | 20.76 | -1.14 | -5.21% | 19.90 | 22.05 | 81557 | 16845 | 4.61% |
| 2026-05-13 | 22.39 | 21.90 | -0.49 | -2.19% | 21.59 | 22.40 | 56270 | 12285 | 3.18% |
| 2026-05-12 | 23.00 | 22.39 | -0.69 | -2.99% | 22.07 | 23.06 | 50424 | 11293 | 2.85% |
| 2026-05-11 | 23.79 | 23.08 | -0.57 | -2.41% | 22.88 | 24.08 | 56110 | 13100 | 3.17% |
| 2026-05-08 | 23.62 | 23.65 | -0.15 | -0.63% | 23.60 | 23.94 | 32432 | 7694 | 1.83% |
| 2026-05-07 | 24.48 | 23.80 | -0.49 | -2.02% | 23.62 | 24.48 | 56275 | 13458 | 3.18% |
| 2026-05-06 | 24.14 | 24.29 | 0.18 | 0.75% | 24.14 | 25.35 | 51080 | 12670 | 2.89% |
| 2026-04-30 | 24.21 | 24.11 | 0.13 | 0.54% | 23.65 | 24.78 | 45398 | 11003 | 2.57% |
| 2026-04-29 | 24.63 | 23.98 | -1.09 | -4.35% | 23.91 | 24.90 | 77095 | 18615 | 4.36% |
| 2026-04-28 | 25.88 | 25.07 | -1.00 | -3.84% | 24.58 | 26.46 | 70448 | 17785 | 3.98% |
| 2026-04-27 | 24.78 | 26.07 | 1.51 | 6.15% | 24.50 | 27.80 | 108761 | 28683 | 6.15% |
| 2026-04-24 | 24.96 | 24.56 | -0.38 | -1.52% | 24.21 | 24.96 | 39680 | 9748 | 2.24% |
| 2026-04-23 | 25.84 | 24.94 | -1.03 | -3.97% | 24.73 | 26.35 | 35929 | 9093 | 2.03% |
| 2026-04-22 | 25.65 | 25.97 | 0.16 | 0.62% | 25.41 | 26.10 | 26111 | 6750 | 1.48% |
| 2026-04-21 | 25.69 | 25.81 | 0.12 | 0.47% | 25.22 | 25.93 | 23605 | 6006 | 1.33% |
| 2026-04-20 | 25.18 | 25.69 | 0.45 | 1.78% | 25.18 | 25.80 | 38029 | 9720 | 2.15% |
| 2026-04-17 | 25.30 | 25.24 | -0.05 | -0.20% | 25.09 | 25.67 | 30296 | 7682 | 1.71% |