当前时间：2026-07-26 18:17:07 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 | 14.23 | 14.18 | -0.36 | -2.48% | 13.98 | 14.77 | 91643 | 13126 | 3.39% |
| 2026-07-23 | 14.25 | 14.54 | 0.15 | 1.04% | 14.25 | 15.00 | 104679 | 15263 | 3.87% |
| 2026-07-22 | 14.90 | 14.39 | -0.66 | -4.39% | 14.22 | 15.44 | 150401 | 22158 | 5.56% |
| 2026-07-21 | 14.57 | 15.05 | 0.37 | 2.52% | 12.76 | 15.14 | 226005 | 32132 | 8.35% |
| 2026-07-20 | 16.50 | 14.68 | -1.31 | -8.19% | 14.20 | 17.05 | 192325 | 29872 | 7.11% |
| 2026-07-17 | 17.43 | 15.99 | -1.49 | -8.52% | 15.70 | 17.93 | 170196 | 28473 | 6.29% |
| 2026-07-16 | 17.99 | 17.48 | -0.86 | -4.69% | 17.41 | 18.92 | 113685 | 20389 | 4.20% |
| 2026-07-15 | 18.71 | 18.34 | -0.15 | -0.81% | 18.20 | 19.16 | 90361 | 16834 | 3.34% |
| 2026-07-14 | 18.13 | 18.49 | 0.46 | 2.55% | 17.55 | 18.80 | 123695 | 22442 | 4.57% |
| 2026-07-13 | 20.40 | 18.03 | -2.55 | -12.39% | 17.99 | 20.67 | 158144 | 29999 | 5.84% |
| 2026-07-10 | 21.70 | 20.58 | -0.90 | -4.19% | 20.55 | 21.94 | 122390 | 25847 | 4.52% |
| 2026-07-09 | 20.16 | 21.48 | 1.33 | 6.60% | 19.88 | 21.70 | 126234 | 26141 | 4.66% |
| 2026-07-08 | 20.87 | 20.15 | -0.77 | -3.68% | 19.83 | 21.09 | 87438 | 17739 | 3.23% |
| 2026-07-07 | 21.30 | 20.92 | -0.58 | -2.70% | 20.66 | 21.90 | 94700 | 20008 | 3.50% |
| 2026-07-06 | 21.23 | 21.50 | 0.25 | 1.18% | 21.00 | 22.50 | 133907 | 29205 | 4.95% |
| 2026-07-03 | 20.52 | 21.25 | 0.92 | 4.53% | 20.52 | 21.84 | 140228 | 29759 | 5.18% |
| 2026-07-02 | 19.98 | 20.33 | 0.35 | 1.75% | 19.53 | 21.28 | 151023 | 30923 | 5.58% |
| 2026-07-01 | 20.91 | 19.98 | -1.30 | -6.11% | 19.91 | 21.21 | 167876 | 34027 | 6.20% |
| 2026-06-30 | 20.82 | 21.28 | 0.45 | 2.16% | 20.42 | 21.28 | 127408 | 26598 | 4.71% |
| 2026-06-29 | 22.80 | 20.83 | -1.49 | -6.68% | 20.41 | 23.50 | 240900 | 51493 | 8.90% |
| 2026-06-26 | 22.66 | 22.32 | -0.51 | -2.23% | 21.70 | 23.14 | 124433 | 27961 | 4.60% |
| 2026-06-25 | 23.20 | 22.83 | -0.15 | -0.65% | 22.00 | 23.39 | 123049 | 27870 | 4.55% |
| 2026-06-24 | 22.80 | 22.98 | -0.08 | -0.35% | 21.89 | 23.16 | 130896 | 29388 | 4.84% |
| 2026-06-23 | 23.34 | 23.06 | -0.58 | -2.45% | 22.66 | 23.65 | 138770 | 32011 | 5.13% |
| 2026-06-22 | 24.58 | 23.64 | -0.91 | -3.71% | 22.75 | 25.29 | 256774 | 60695 | 9.49% |
| 2026-06-18 | 22.46 | 24.55 | 1.87 | 8.25% | 22.29 | 25.00 | 226946 | 54503 | 8.39% |
| 2026-06-17 | 21.98 | 22.68 | 0.33 | 1.48% | 21.80 | 23.30 | 160540 | 36497 | 5.93% |
| 2026-06-16 | 22.42 | 22.35 | -0.27 | -1.19% | 22.25 | 22.98 | 132140 | 29820 | 4.88% |
| 2026-06-15 | 22.43 | 22.62 | 0.50 | 2.26% | 22.00 | 22.87 | 183220 | 41195 | 6.77% |
| 2026-06-12 | 23.20 | 22.12 | -0.73 | -3.19% | 22.00 | 23.54 | 217120 | 49405 | 8.02% |
| 2026-06-11 | 22.00 | 22.85 | 0.41 | 1.83% | 21.80 | 22.99 | 209750 | 46892 | 7.75% |
| 2026-06-10 | 21.18 | 22.44 | 0.83 | 3.84% | 21.06 | 22.83 | 232022 | 51579 | 8.57% |
| 2026-06-09 | 20.00 | 21.61 | 1.75 | 8.81% | 20.00 | 21.70 | 205500 | 43260 | 7.59% |
| 2026-06-08 | 20.00 | 19.86 | -0.75 | -3.64% | 19.75 | 20.85 | 150233 | 30320 | 5.55% |
| 2026-06-05 | 19.95 | 20.61 | 0.60 | 3.00% | 19.75 | 21.10 | 171774 | 35370 | 6.35% |
| 2026-06-04 | 20.18 | 20.01 | -0.33 | -1.62% | 19.73 | 20.29 | 111385 | 22259 | 4.12% |
| 2026-06-03 | 19.00 | 20.34 | 1.02 | 5.28% | 19.00 | 20.95 | 186749 | 37785 | 6.90% |
| 2026-06-02 | 18.61 | 19.32 | 0.58 | 3.09% | 18.06 | 19.42 | 133651 | 25144 | 4.94% |
| 2026-06-01 | 18.47 | 18.74 | 0.14 | 0.75% | 18.40 | 19.38 | 109173 | 20643 | 4.03% |
| 2026-05-29 | 19.82 | 18.60 | -1.17 | -5.92% | 18.45 | 20.15 | 136313 | 26031 | 5.04% |
| 2026-05-28 | 19.68 | 19.77 | 0.10 | 0.51% | 19.50 | 20.48 | 114169 | 22666 | 4.22% |
| 2026-05-27 | 19.76 | 19.67 | -0.25 | -1.26% | 19.46 | 20.07 | 89481 | 17631 | 3.31% |
| 2026-05-26 | 20.35 | 19.92 | -0.46 | -2.26% | 19.46 | 20.35 | 112186 | 22224 | 4.15% |
| 2026-05-25 | 20.55 | 20.38 | -0.14 | -0.68% | 19.86 | 21.12 | 162654 | 32951 | 6.01% |
| 2026-05-22 | 19.20 | 20.52 | 1.45 | 7.60% | 19.20 | 20.55 | 165352 | 33163 | 6.11% |
| 2026-05-21 | 19.07 | 19.07 | 0.00 | 0.00% | 19.00 | 20.03 | 145264 | 28441 | 5.37% |
| 2026-05-20 | 18.67 | 19.07 | -0.22 | -1.14% | 18.57 | 19.47 | 150936 | 28636 | 5.58% |
| 2026-05-19 | 19.16 | 19.29 | 0.07 | 0.36% | 18.60 | 19.98 | 108323 | 20638 | 4.00% |
| 2026-05-18 | 19.46 | 19.22 | -0.39 | -1.99% | 19.05 | 19.90 | 102840 | 19955 | 3.80% |
| 2026-05-15 | 19.55 | 19.61 | 0.00 | 0.00% | 19.05 | 20.00 | 115870 | 22647 | 4.28% |
| 2026-05-14 | 19.80 | 19.61 | -0.17 | -0.86% | 19.40 | 20.50 | 125144 | 24757 | 4.62% |
| 2026-05-13 | 19.06 | 19.78 | 0.53 | 2.75% | 18.83 | 19.90 | 110584 | 21536 | 4.09% |
| 2026-05-12 | 19.09 | 19.25 | -0.03 | -0.16% | 18.78 | 19.30 | 110532 | 21057 | 4.08% |
| 2026-05-11 | 18.30 | 19.28 | 1.11 | 6.11% | 18.30 | 19.54 | 166734 | 32000 | 6.16% |
| 2026-05-08 | 17.90 | 18.17 | 0.07 | 0.39% | 17.62 | 18.25 | 121522 | 21857 | 4.49% |
| 2026-05-07 | 18.18 | 18.10 | 0.25 | 1.40% | 17.76 | 18.36 | 134013 | 24180 | 4.95% |
| 2026-05-06 | 17.66 | 17.85 | 0.49 | 2.82% | 17.57 | 18.47 | 137205 | 24730 | 5.07% |
| 2026-04-30 | 16.88 | 17.36 | 0.54 | 3.21% | 16.70 | 17.57 | 132159 | 22767 | 4.88% |
| 2026-04-29 | 16.80 | 16.82 | 0.04 | 0.24% | 16.62 | 17.05 | 91675 | 15467 | 3.39% |
| 2026-04-28 | 16.91 | 16.78 | -0.16 | -0.94% | 16.51 | 17.03 | 94996 | 15953 | 3.51% |
| 2026-04-27 | 16.47 | 16.94 | 0.60 | 3.67% | 16.40 | 17.20 | 173956 | 29342 | 6.43% |
| 2026-04-24 | 16.88 | 16.34 | -0.40 | -2.39% | 16.16 | 17.10 | 107040 | 17722 | 3.96% |
| 2026-04-23 | 16.86 | 16.74 | -0.11 | -0.65% | 16.30 | 17.01 | 115550 | 19203 | 4.27% |
| 2026-04-22 | 16.20 | 16.85 | 0.74 | 4.59% | 16.03 | 16.87 | 119259 | 19657 | 4.41% |
| 2026-04-21 | 16.12 | 16.11 | -0.01 | -0.06% | 15.90 | 16.44 | 97308 | 15694 | 3.60% |
| 2026-04-20 | 15.70 | 16.12 | 0.39 | 2.48% | 15.70 | 16.44 | 108440 | 17409 | 4.01% |
| 2026-04-17 | 15.40 | 15.73 | 0.32 | 2.08% | 15.35 | 15.89 | 85464 | 13439 | 3.16% |