当前时间：2026-07-26 21:31:29 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 | 16.20 | 16.06 | -0.40 | -2.43% | 15.91 | 16.64 | 109175 | 17744 | 4.94% |
| 2026-07-23 | 16.49 | 16.46 | 0.06 | 0.37% | 16.09 | 16.91 | 137576 | 22669 | 6.22% |
| 2026-07-22 | 16.26 | 16.40 | -0.09 | -0.55% | 16.08 | 17.04 | 207585 | 34345 | 9.38% |
| 2026-07-21 | 15.82 | 16.49 | 0.98 | 6.32% | 13.51 | 16.54 | 270375 | 41505 | 12.22% |
| 2026-07-20 | 18.65 | 15.51 | -2.02 | -11.52% | 15.12 | 18.82 | 216104 | 35775 | 9.77% |
| 2026-07-17 | 19.48 | 17.53 | -1.90 | -9.78% | 17.20 | 19.65 | 221296 | 40141 | 10.00% |
| 2026-07-16 | 19.85 | 19.43 | -0.72 | -3.57% | 19.23 | 20.45 | 126603 | 25093 | 5.72% |
| 2026-07-15 | 21.20 | 20.15 | -0.77 | -3.68% | 20.07 | 21.37 | 120556 | 24831 | 5.45% |
| 2026-07-14 | 19.91 | 20.92 | 1.01 | 5.07% | 19.37 | 21.28 | 192402 | 39137 | 8.70% |
| 2026-07-13 | 21.39 | 19.91 | -1.67 | -7.74% | 19.86 | 21.84 | 166311 | 34246 | 7.52% |
| 2026-07-10 | 22.50 | 21.58 | -0.71 | -3.19% | 21.58 | 23.79 | 195607 | 44043 | 8.84% |
| 2026-07-09 | 21.96 | 22.29 | 0.76 | 3.53% | 20.70 | 22.37 | 173390 | 37646 | 7.84% |
| 2026-07-08 | 22.52 | 21.53 | -1.01 | -4.48% | 21.28 | 22.70 | 153427 | 33515 | 6.94% |
| 2026-07-07 | 23.49 | 22.54 | -1.04 | -4.41% | 22.00 | 23.63 | 155157 | 35319 | 7.01% |
| 2026-07-06 | 24.79 | 23.58 | -1.27 | -5.11% | 23.41 | 25.19 | 185737 | 44866 | 8.40% |
| 2026-07-03 | 25.61 | 24.85 | -0.87 | -3.38% | 24.27 | 25.77 | 228797 | 56776 | 10.34% |
| 2026-07-02 | 25.79 | 25.72 | -1.44 | -5.30% | 25.40 | 27.00 | 224890 | 58782 | 10.17% |
| 2026-07-01 | 28.62 | 27.16 | -1.39 | -4.87% | 26.50 | 28.80 | 301808 | 82379 | 13.64% |
| 2026-06-30 | 28.50 | 28.55 | -0.81 | -2.76% | 26.91 | 29.44 | 280284 | 78898 | 12.67% |
| 2026-06-29 | 27.90 | 29.36 | 0.86 | 3.02% | 27.90 | 30.80 | 241042 | 71045 | 10.90% |
| 2026-06-26 | 30.50 | 28.50 | -2.97 | -9.44% | 28.48 | 31.01 | 252523 | 75340 | 11.42% |
| 2026-06-25 | 30.99 | 31.57 | 0.99 | 3.24% | 29.30 | 31.61 | 378030 | 115324 | 17.09% |
| 2026-06-24 | 31.01 | 30.58 | -0.75 | -2.39% | 29.58 | 31.70 | 338158 | 103859 | 15.29% |
| 2026-06-23 | 33.50 | 31.33 | -3.10 | -9.00% | 30.68 | 33.50 | 372023 | 119290 | 16.82% |
| 2026-06-22 | 31.88 | 34.43 | 2.95 | 9.37% | 31.03 | 36.00 | 534097 | 178905 | 24.15% |
| 2026-06-18 | 29.10 | 31.48 | 2.05 | 6.97% | 29.00 | 31.85 | 508912 | 154960 | 23.01% |
| 2026-06-17 | 27.90 | 29.43 | 0.65 | 2.26% | 27.81 | 30.20 | 429571 | 126212 | 19.42% |
| 2026-06-16 | 28.53 | 28.78 | -0.03 | -0.10% | 27.86 | 28.98 | 323495 | 92024 | 14.62% |
| 2026-06-15 | 25.88 | 28.81 | 3.45 | 13.60% | 25.88 | 28.90 | 441834 | 122138 | 19.97% |
| 2026-06-12 | 27.20 | 25.36 | -1.36 | -5.09% | 25.28 | 27.39 | 305841 | 79737 | 13.83% |
| 2026-06-11 | 26.30 | 26.72 | 0.22 | 0.83% | 26.00 | 27.68 | 309633 | 83270 | 14.00% |
| 2026-06-10 | 26.33 | 26.50 | -0.80 | -2.93% | 25.67 | 26.67 | 230277 | 60223 | 10.41% |
| 2026-06-09 | 27.16 | 27.30 | 0.52 | 1.94% | 26.26 | 27.50 | 257325 | 69316 | 11.63% |
| 2026-06-08 | 25.74 | 26.78 | -0.80 | -2.90% | 25.66 | 28.50 | 296421 | 81149 | 13.40% |
| 2026-06-05 | 27.32 | 27.58 | -1.15 | -4.00% | 27.30 | 28.88 | 332471 | 93124 | 15.03% |
| 2026-06-04 | 28.34 | 28.73 | 0.43 | 1.52% | 28.21 | 30.46 | 442449 | 129209 | 20.00% |
| 2026-06-03 | 29.44 | 28.30 | 0.59 | 2.13% | 27.85 | 30.48 | 564424 | 164805 | 25.52% |
| 2026-06-02 | 26.83 | 27.71 | 0.89 | 3.32% | 25.73 | 28.16 | 349144 | 94414 | 15.78% |
| 2026-06-01 | 27.60 | 26.82 | -1.16 | -4.15% | 26.54 | 28.78 | 310608 | 85669 | 14.04% |
| 2026-05-29 | 30.95 | 27.98 | -2.97 | -9.60% | 27.70 | 30.95 | 442160 | 127007 | 19.99% |
| 2026-05-28 | 30.82 | 30.95 | -0.38 | -1.21% | 29.45 | 31.38 | 398036 | 121020 | 17.99% |
| 2026-05-27 | 32.10 | 31.33 | -1.33 | -4.07% | 30.64 | 33.09 | 472651 | 149466 | 21.37% |
| 2026-05-26 | 36.30 | 32.66 | -5.40 | -14.19% | 32.00 | 36.48 | 562018 | 190656 | 25.41% |
| 2026-05-25 | 36.01 | 38.06 | 1.38 | 3.76% | 33.05 | 38.40 | 668839 | 238666 | 30.24% |
| 2026-05-22 | 36.71 | 36.68 | 1.02 | 2.86% | 34.28 | 37.67 | 634549 | 227967 | 28.69% |
| 2026-05-21 | 40.49 | 35.66 | -3.63 | -9.24% | 35.15 | 41.75 | 699317 | 266888 | 31.62% |
| 2026-05-20 | 41.20 | 39.29 | -2.95 | -6.98% | 38.68 | 41.25 | 586521 | 232302 | 26.52% |
| 2026-05-19 | 33.34 | 42.24 | 7.04 | 20.00% | 32.52 | 42.24 | 754613 | 277708 | 34.12% |
| 2026-05-18 | 34.00 | 35.20 | -0.06 | -0.17% | 33.10 | 36.28 | 613471 | 213444 | 27.73% |
| 2026-05-15 | 34.36 | 35.26 | 3.41 | 10.71% | 33.53 | 36.68 | 700521 | 242746 | 31.67% |
| 2026-05-14 | 31.83 | 31.85 | 1.12 | 3.64% | 30.08 | 33.29 | 711129 | 225615 | 32.15% |
| 2026-05-13 | 28.65 | 30.73 | 2.27 | 7.98% | 28.65 | 33.30 | 817047 | 252969 | 36.94% |
| 2026-05-12 | 26.76 | 28.46 | 3.45 | 13.79% | 24.93 | 30.00 | 869945 | 236462 | 39.33% |
| 2026-05-11 | 25.02 | 25.01 | 0.02 | 0.08% | 23.39 | 25.55 | 594984 | 146436 | 26.90% |
| 2026-05-08 | 23.78 | 24.99 | 0.22 | 0.89% | 23.76 | 26.06 | 602934 | 150058 | 27.26% |
| 2026-05-07 | 24.98 | 24.77 | 0.20 | 0.81% | 23.70 | 25.98 | 798390 | 196976 | 36.09% |
| 2026-05-06 | 24.99 | 24.57 | 0.10 | 0.41% | 22.77 | 25.39 | 864441 | 210406 | 39.08% |
| 2026-04-30 | 24.47 | 24.47 | 4.08 | 20.01% | 24.00 | 24.47 | 368278 | 90109 | 16.65% |
| 2026-04-29 | 20.39 | 20.39 | 3.40 | 20.01% | 20.39 | 20.39 | 88508 | 18046 | 4.00% |
| 2026-04-28 | 17.61 | 16.99 | -0.61 | -3.47% | 16.89 | 17.80 | 196069 | 33734 | 8.86% |
| 2026-04-27 | 16.32 | 17.60 | 0.87 | 5.20% | 16.09 | 18.05 | 287670 | 48979 | 13.01% |
| 2026-04-24 | 16.03 | 16.73 | 0.23 | 1.39% | 15.99 | 17.45 | 246686 | 41771 | 11.15% |
| 2026-04-23 | 16.99 | 16.50 | -0.54 | -3.17% | 16.21 | 17.00 | 173486 | 28674 | 7.84% |
| 2026-04-22 | 17.29 | 17.04 | -0.48 | -2.74% | 16.82 | 17.48 | 230906 | 39499 | 10.44% |
| 2026-04-21 | 16.22 | 17.52 | 1.00 | 6.05% | 16.01 | 17.52 | 444378 | 74727 | 20.09% |
| 2026-04-20 | 18.28 | 16.52 | -2.14 | -11.47% | 16.06 | 18.37 | 526436 | 88616 | 23.80% |
| 2026-04-17 | 17.18 | 18.66 | 1.25 | 7.18% | 17.00 | 18.98 | 376713 | 69074 | 17.03% |