当前时间：2026-07-27 16:18:57 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 | 16.13 | 15.69 | -0.51 | -3.15% | 15.40 | 16.20 | 19314 | 3031 | 1.21% |
| 2026-07-23 | 16.28 | 16.20 | -0.35 | -2.11% | 16.02 | 16.99 | 25672 | 4174 | 1.60% |
| 2026-07-22 | 17.00 | 16.55 | -0.90 | -5.16% | 15.88 | 17.82 | 35904 | 6013 | 2.24% |
| 2026-07-21 | 17.77 | 17.45 | -0.32 | -1.80% | 16.39 | 18.68 | 47069 | 8195 | 2.94% |
| 2026-07-20 | 18.38 | 17.77 | -0.43 | -2.36% | 17.30 | 19.10 | 42439 | 7688 | 2.65% |
| 2026-07-17 | 17.77 | 18.20 | 0.13 | 0.72% | 17.75 | 19.66 | 58910 | 11085 | 3.68% |
| 2026-07-16 | 16.42 | 18.07 | 1.23 | 7.30% | 16.08 | 18.86 | 53386 | 9554 | 3.34% |
| 2026-07-15 | 17.27 | 16.84 | -0.46 | -2.66% | 16.30 | 17.27 | 32260 | 5402 | 2.02% |
| 2026-07-14 | 15.44 | 17.30 | 1.22 | 7.59% | 15.38 | 17.80 | 60492 | 9937 | 3.78% |
| 2026-07-13 | 16.83 | 16.08 | -1.42 | -8.11% | 15.71 | 17.17 | 66779 | 10948 | 4.17% |
| 2026-07-10 | 17.80 | 17.50 | -0.30 | -1.69% | 17.00 | 20.98 | 84093 | 15151 | 5.26% |
| 2026-07-09 | 21.00 | 17.80 | -4.45 | -20.00% | 17.80 | 21.05 | 122158 | 23585 | 7.63% |
| 2026-07-08 | 21.19 | 22.25 | -1.02 | -4.38% | 18.62 | 23.45 | 129048 | 26437 | 8.06% |
| 2026-07-07 | 29.09 | 23.27 | -5.82 | -20.01% | 23.27 | 29.40 | 150752 | 37076 | 9.42% |
| 2026-07-06 | 24.50 | 29.09 | 4.66 | 19.07% | 24.50 | 29.30 | 128781 | 35902 | 8.05% |
| 2026-07-03 | 23.03 | 24.43 | 1.82 | 8.05% | 22.76 | 25.00 | 102100 | 24718 | 6.38% |
| 2026-07-02 | 22.99 | 22.61 | 0.25 | 1.12% | 21.35 | 23.25 | 51162 | 11581 | 3.20% |
| 2026-07-01 | 22.80 | 22.36 | -0.62 | -2.70% | 21.60 | 23.97 | 58315 | 13437 | 3.64% |
| 2026-06-30 | 23.45 | 22.98 | -0.48 | -2.05% | 22.23 | 23.90 | 40438 | 9225 | 2.53% |
| 2026-06-29 | 23.97 | 23.46 | -0.44 | -1.84% | 23.01 | 24.00 | 33346 | 7846 | 2.08% |
| 2026-06-26 | 23.63 | 23.90 | 0.28 | 1.19% | 21.78 | 25.00 | 61136 | 14018 | 3.82% |
| 2026-06-25 | 23.99 | 23.62 | -0.38 | -1.58% | 22.70 | 26.88 | 75423 | 18435 | 4.71% |
| 2026-06-24 | 22.22 | 24.00 | 1.77 | 7.96% | 22.06 | 24.36 | 72371 | 16883 | 4.52% |
| 2026-06-23 | 21.57 | 22.23 | 1.13 | 5.36% | 21.56 | 22.79 | 52578 | 11694 | 3.29% |
| 2026-06-22 | 20.50 | 21.10 | -0.43 | -2.00% | 19.81 | 21.74 | 73764 | 15354 | 4.61% |
| 2026-06-18 | 19.98 | 21.53 | 1.69 | 8.52% | 19.70 | 22.00 | 70262 | 15007 | 4.39% |
| 2026-06-17 | 18.50 | 19.84 | 1.18 | 6.32% | 18.50 | 20.10 | 51329 | 10037 | 3.21% |
| 2026-06-16 | 18.02 | 18.66 | 0.48 | 2.64% | 18.02 | 19.20 | 41731 | 7799 | 2.61% |
| 2026-06-15 | 17.99 | 18.18 | 0.19 | 1.06% | 17.58 | 18.65 | 35994 | 6590 | 2.25% |
| 2026-06-12 | 19.78 | 17.99 | -1.33 | -6.88% | 17.35 | 19.90 | 90242 | 16552 | 5.64% |
| 2026-06-11 | 18.11 | 19.32 | 0.78 | 4.21% | 18.11 | 19.48 | 52977 | 10064 | 3.31% |
| 2026-06-10 | 18.00 | 18.54 | 0.18 | 0.98% | 17.80 | 18.90 | 69336 | 12740 | 4.33% |
| 2026-06-09 | 17.20 | 18.36 | 1.24 | 7.24% | 17.17 | 18.65 | 80832 | 14645 | 5.05% |
| 2026-06-08 | 16.10 | 17.12 | 0.33 | 1.97% | 16.10 | 17.63 | 75967 | 12944 | 4.75% |
| 2026-06-05 | 16.44 | 16.79 | -0.26 | -1.52% | 15.60 | 17.33 | 113025 | 18758 | 7.06% |
| 2026-06-04 | 17.00 | 17.05 | 2.55 | 17.59% | 16.03 | 17.40 | 152398 | 26018 | 9.52% |
| 2026-06-03 | 14.63 | 14.50 | -0.13 | -0.89% | 14.20 | 15.00 | 25682 | 3744 | 1.60% |
| 2026-06-02 | 14.83 | 14.63 | -0.53 | -3.50% | 14.60 | 15.20 | 25414 | 3764 | 1.59% |
| 2026-06-01 | 14.70 | 15.16 | 0.76 | 5.28% | 14.14 | 15.33 | 29515 | 4375 | 1.84% |
| 2026-05-29 | 14.75 | 14.40 | -0.38 | -2.57% | 14.20 | 15.05 | 23700 | 3434 | 1.48% |
| 2026-05-28 | 15.01 | 14.78 | -0.37 | -2.44% | 14.23 | 15.19 | 29499 | 4342 | 1.84% |
| 2026-05-27 | 15.64 | 15.15 | -0.22 | -1.43% | 15.00 | 15.64 | 22173 | 3392 | 1.39% |
| 2026-05-26 | 15.60 | 15.37 | 0.31 | 2.06% | 14.97 | 15.62 | 29687 | 4533 | 1.86% |
| 2026-05-25 | 15.19 | 15.06 | -0.14 | -0.92% | 14.74 | 15.63 | 32631 | 4930 | 2.04% |
| 2026-05-22 | 14.69 | 15.20 | 0.38 | 2.56% | 14.21 | 15.52 | 39604 | 5846 | 2.47% |
| 2026-05-21 | 16.07 | 14.82 | -1.41 | -8.69% | 14.00 | 16.21 | 67805 | 10218 | 4.24% |
| 2026-05-20 | 16.29 | 16.23 | -0.13 | -0.79% | 16.03 | 16.45 | 25182 | 4090 | 1.57% |
| 2026-05-19 | 16.42 | 16.36 | -0.24 | -1.45% | 16.01 | 16.78 | 32742 | 5372 | 2.05% |
| 2026-05-18 | 16.00 | 16.60 | 0.24 | 1.47% | 16.00 | 17.10 | 43718 | 7335 | 2.73% |
| 2026-05-15 | 16.32 | 16.36 | 0.01 | 0.06% | 15.88 | 16.82 | 31221 | 5092 | 1.95% |
| 2026-05-14 | 16.80 | 16.35 | -0.45 | -2.68% | 16.18 | 17.03 | 35019 | 5764 | 2.19% |
| 2026-05-13 | 16.68 | 16.80 | 0.12 | 0.72% | 16.40 | 17.37 | 43861 | 7329 | 2.74% |
| 2026-05-12 | 16.77 | 16.68 | -0.35 | -2.06% | 16.10 | 16.99 | 68556 | 11327 | 4.28% |
| 2026-05-11 | 15.50 | 17.03 | 1.63 | 10.58% | 15.10 | 17.50 | 132789 | 21821 | 8.30% |
| 2026-05-08 | 13.00 | 15.40 | 2.33 | 17.83% | 12.72 | 15.60 | 128593 | 18547 | 8.04% |
| 2026-05-07 | 12.94 | 13.07 | -0.06 | -0.46% | 12.57 | 13.53 | 75366 | 9775 | 4.71% |
| 2026-05-06 | 13.10 | 13.13 | -0.38 | -2.81% | 13.00 | 13.77 | 80418 | 10597 | 5.03% |
| 2026-04-29 | 13.83 | 13.51 | -0.40 | -2.88% | 13.50 | 14.04 | 63904 | 8778 | 3.99% |
| 2026-04-28 | 13.40 | 13.91 | 0.23 | 1.68% | 13.40 | 14.04 | 39514 | 5475 | 2.47% |
| 2026-04-27 | 13.40 | 13.68 | -0.04 | -0.29% | 13.21 | 13.78 | 38354 | 5159 | 2.40% |
| 2026-04-24 | 13.32 | 13.72 | 0.27 | 2.01% | 13.20 | 13.75 | 41569 | 5612 | 2.60% |
| 2026-04-23 | 13.26 | 13.45 | 0.02 | 0.15% | 13.26 | 13.98 | 34865 | 4724 | 2.18% |
| 2026-04-22 | 13.46 | 13.43 | -0.08 | -0.59% | 13.21 | 13.97 | 61114 | 8284 | 3.82% |
| 2026-04-21 | 13.93 | 13.51 | -0.42 | -3.02% | 13.49 | 13.94 | 48391 | 6624 | 3.02% |
| 2026-04-20 | 13.48 | 13.93 | 0.38 | 2.80% | 13.48 | 14.26 | 60190 | 8390 | 3.76% |