当前时间：2026-07-27 16:21:10 星期一休市中
| 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 | 14.15 | 14.14 | -0.09 | -0.63% | 14.05 | 14.37 | 27635 | 3928 | 1.11% |
| 2026-07-23 | 13.89 | 14.23 | 0.35 | 2.52% | 13.79 | 14.27 | 30055 | 4232 | 1.21% |
| 2026-07-22 | 14.27 | 13.88 | -0.40 | -2.80% | 13.79 | 14.27 | 30826 | 4310 | 1.24% |
| 2026-07-21 | 13.99 | 14.28 | 0.26 | 1.85% | 13.29 | 14.30 | 47173 | 6570 | 1.90% |
| 2026-07-20 | 14.36 | 14.02 | -0.34 | -2.37% | 13.71 | 14.79 | 37751 | 5375 | 1.52% |
| 2026-07-17 | 14.97 | 14.36 | -0.68 | -4.52% | 14.22 | 15.17 | 38762 | 5699 | 1.56% |
| 2026-07-16 | 14.90 | 15.04 | 0.14 | 0.94% | 14.56 | 15.29 | 37220 | 5587 | 1.50% |
| 2026-07-15 | 14.80 | 14.90 | 0.12 | 0.81% | 14.61 | 15.16 | 38557 | 5762 | 1.55% |
| 2026-07-14 | 14.93 | 14.78 | -0.14 | -0.94% | 14.30 | 14.93 | 31289 | 4570 | 1.26% |
| 2026-07-13 | 15.85 | 14.92 | -1.05 | -6.57% | 14.90 | 15.99 | 39630 | 6044 | 1.60% |
| 2026-07-10 | 15.50 | 15.97 | 0.41 | 2.63% | 15.32 | 16.56 | 42618 | 6831 | 1.72% |
| 2026-07-09 | 15.24 | 15.56 | 0.24 | 1.57% | 14.93 | 15.59 | 27414 | 4188 | 1.10% |
| 2026-07-08 | 15.36 | 15.32 | 0.07 | 0.46% | 15.06 | 15.60 | 27415 | 4213 | 1.10% |
| 2026-07-07 | 15.81 | 15.25 | -0.61 | -3.85% | 15.19 | 15.94 | 27019 | 4185 | 1.09% |
| 2026-07-06 | 16.59 | 15.86 | -0.69 | -4.17% | 15.83 | 16.66 | 35014 | 5629 | 1.41% |
| 2026-07-03 | 16.23 | 16.55 | 0.55 | 3.44% | 16.05 | 16.72 | 44616 | 7354 | 1.80% |
| 2026-07-02 | 16.60 | 16.00 | -0.57 | -3.44% | 15.94 | 16.71 | 39028 | 6364 | 1.57% |
| 2026-07-01 | 16.48 | 16.57 | 0.17 | 1.04% | 16.14 | 16.69 | 33503 | 5500 | 1.35% |
| 2026-06-30 | 15.76 | 16.40 | 0.64 | 4.06% | 15.59 | 16.57 | 39100 | 6319 | 1.57% |
| 2026-06-29 | 16.10 | 15.76 | -0.24 | -1.50% | 15.48 | 16.10 | 31998 | 5026 | 1.29% |
| 2026-06-26 | 16.50 | 16.00 | -0.61 | -3.67% | 15.95 | 16.50 | 25948 | 4193 | 1.04% |
| 2026-06-25 | 16.99 | 16.61 | -0.40 | -2.35% | 16.46 | 17.10 | 31616 | 5271 | 1.27% |
| 2026-06-24 | 17.38 | 17.01 | -0.37 | -2.13% | 16.77 | 17.48 | 30731 | 5228 | 1.24% |
| 2026-06-23 | 17.67 | 17.38 | -0.30 | -1.70% | 17.29 | 17.85 | 28221 | 4965 | 1.14% |
| 2026-06-22 | 17.81 | 17.68 | -0.12 | -0.67% | 16.96 | 17.91 | 41712 | 7250 | 1.68% |
| 2026-06-18 | 17.50 | 17.80 | 0.19 | 1.08% | 17.23 | 17.99 | 35082 | 6229 | 1.41% |
| 2026-06-17 | 17.93 | 17.61 | -0.45 | -2.49% | 17.41 | 18.02 | 32631 | 5761 | 1.31% |
| 2026-06-16 | 18.00 | 18.06 | 0.06 | 0.33% | 17.60 | 18.17 | 32979 | 5925 | 1.33% |
| 2026-06-15 | 17.99 | 18.00 | 0.05 | 0.28% | 17.85 | 18.21 | 32130 | 5782 | 1.29% |
| 2026-06-12 | 18.00 | 17.95 | 0.30 | 1.70% | 17.77 | 18.21 | 28428 | 5120 | 1.14% |
| 2026-06-11 | 17.95 | 17.65 | -0.40 | -2.22% | 17.47 | 17.98 | 35025 | 6177 | 1.41% |
| 2026-06-10 | 18.12 | 18.05 | -0.34 | -1.85% | 17.72 | 18.55 | 29686 | 5364 | 1.19% |
| 2026-06-09 | 18.12 | 18.39 | 0.36 | 2.00% | 18.03 | 18.44 | 30598 | 5599 | 1.23% |
| 2026-06-08 | 18.32 | 18.03 | -0.95 | -5.01% | 17.88 | 18.79 | 46290 | 8488 | 1.86% |
| 2026-06-05 | 18.42 | 18.98 | 0.51 | 2.76% | 18.15 | 19.47 | 54609 | 10380 | 2.20% |
| 2026-06-04 | 18.79 | 18.47 | -0.34 | -1.81% | 18.20 | 18.79 | 36168 | 6681 | 1.46% |
| 2026-06-03 | 19.02 | 18.81 | -0.20 | -1.05% | 18.60 | 19.26 | 35934 | 6816 | 1.45% |
| 2026-06-02 | 19.46 | 19.01 | -0.45 | -2.31% | 18.90 | 19.60 | 43841 | 8385 | 1.76% |
| 2026-06-01 | 19.66 | 19.46 | -0.20 | -1.02% | 19.36 | 19.98 | 41955 | 8239 | 1.69% |
| 2026-05-29 | 20.50 | 19.66 | -0.76 | -3.72% | 19.55 | 20.55 | 65189 | 12968 | 2.62% |
| 2026-05-28 | 19.53 | 20.42 | 0.82 | 4.18% | 19.52 | 20.96 | 77101 | 15768 | 3.10% |
| 2026-05-27 | 20.28 | 19.80 | -0.40 | -1.98% | 19.55 | 20.45 | 32396 | 6446 | 1.30% |
| 2026-05-26 | 20.06 | 20.20 | -0.06 | -0.30% | 19.75 | 20.24 | 32800 | 6541 | 1.32% |
| 2026-05-25 | 20.08 | 20.26 | 0.16 | 0.80% | 19.90 | 20.40 | 31479 | 6354 | 1.27% |
| 2026-05-22 | 19.95 | 20.10 | 0.21 | 1.06% | 19.49 | 20.23 | 36405 | 7236 | 1.47% |
| 2026-05-21 | 20.41 | 19.89 | -0.52 | -2.55% | 19.63 | 20.79 | 49067 | 9926 | 1.98% |
| 2026-05-20 | 20.66 | 20.41 | -0.50 | -2.39% | 20.33 | 20.94 | 32590 | 6682 | 1.31% |
| 2026-05-19 | 20.52 | 20.91 | 0.24 | 1.16% | 20.40 | 20.92 | 34193 | 7064 | 1.38% |
| 2026-05-18 | 20.28 | 20.67 | 0.16 | 0.78% | 20.16 | 20.82 | 33852 | 6951 | 1.36% |
| 2026-05-15 | 20.90 | 20.51 | -0.39 | -1.87% | 20.28 | 21.09 | 50721 | 10448 | 2.04% |
| 2026-05-14 | 21.78 | 20.90 | -0.67 | -3.11% | 20.90 | 22.38 | 52668 | 11260 | 2.12% |
| 2026-05-13 | 21.11 | 21.57 | 0.25 | 1.17% | 20.98 | 21.57 | 41873 | 8932 | 1.69% |
| 2026-05-12 | 21.75 | 21.32 | -0.41 | -1.89% | 21.30 | 21.92 | 44360 | 9565 | 1.79% |
| 2026-05-11 | 22.06 | 21.73 | 0.06 | 0.28% | 21.55 | 22.08 | 54336 | 11835 | 2.19% |
| 2026-05-08 | 20.95 | 21.67 | 0.63 | 2.99% | 20.91 | 21.78 | 75931 | 16286 | 3.06% |
| 2026-05-07 | 20.88 | 21.04 | 0.18 | 0.86% | 20.55 | 21.07 | 69236 | 14402 | 2.79% |
| 2026-05-06 | 21.00 | 20.86 | -0.01 | -0.05% | 20.72 | 21.41 | 65699 | 13829 | 2.64% |
| 2026-04-30 | 21.15 | 20.87 | -0.20 | -0.95% | 20.70 | 21.15 | 76174 | 15907 | 3.07% |
| 2026-04-29 | 21.50 | 21.07 | -1.88 | -8.19% | 20.41 | 21.50 | 119711 | 25013 | 4.82% |
| 2026-04-28 | 23.96 | 22.95 | -0.96 | -4.02% | 22.73 | 24.00 | 52505 | 12129 | 2.11% |
| 2026-04-27 | 24.25 | 23.91 | -0.19 | -0.79% | 23.70 | 24.27 | 36890 | 8849 | 1.48% |
| 2026-04-24 | 24.68 | 24.10 | -0.47 | -1.91% | 24.10 | 24.83 | 45604 | 11081 | 1.84% |
| 2026-04-23 | 25.16 | 24.57 | -0.73 | -2.89% | 24.47 | 25.38 | 52971 | 13145 | 2.13% |
| 2026-04-22 | 24.96 | 25.30 | 0.58 | 2.35% | 24.63 | 25.40 | 60451 | 15206 | 2.43% |
| 2026-04-21 | 25.16 | 24.72 | -0.54 | -2.14% | 24.52 | 25.30 | 53330 | 13186 | 2.15% |
| 2026-04-20 | 25.18 | 25.26 | 0.07 | 0.28% | 25.10 | 25.55 | 53106 | 13444 | 2.14% |