当前时间：2026-07-27 07:13:46 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 | 17.45 | 17.08 | -0.57 | -3.23% | 16.91 | 17.61 | 15408 | 2647 | 2.03% |
| 2026-07-23 | 17.14 | 17.65 | 0.31 | 1.79% | 17.07 | 17.68 | 18128 | 3147 | 2.38% |
| 2026-07-22 | 18.04 | 17.34 | -0.69 | -3.83% | 17.25 | 18.39 | 24746 | 4374 | 3.25% |
| 2026-07-21 | 18.69 | 18.03 | -0.50 | -2.70% | 16.88 | 18.78 | 37375 | 6667 | 4.91% |
| 2026-07-20 | 19.84 | 18.53 | -1.22 | -6.18% | 18.23 | 20.20 | 33912 | 6471 | 4.46% |
| 2026-07-17 | 21.14 | 19.75 | -1.46 | -6.88% | 19.46 | 21.20 | 34887 | 7018 | 4.59% |
| 2026-07-16 | 21.13 | 21.21 | -0.52 | -2.39% | 21.13 | 22.30 | 37514 | 8103 | 4.93% |
| 2026-07-15 | 20.60 | 21.73 | 1.02 | 4.93% | 20.48 | 22.53 | 51452 | 11077 | 6.77% |
| 2026-07-14 | 19.96 | 20.71 | -0.78 | -3.63% | 19.96 | 21.20 | 37440 | 7752 | 4.92% |
| 2026-07-13 | 21.50 | 21.49 | -0.51 | -2.32% | 21.32 | 22.40 | 28786 | 6238 | 3.79% |
| 2026-07-10 | 21.30 | 22.00 | 0.63 | 2.95% | 20.92 | 22.43 | 33138 | 7234 | 4.36% |
| 2026-07-09 | 21.25 | 21.37 | 0.33 | 1.57% | 20.51 | 21.96 | 42628 | 9052 | 5.61% |
| 2026-07-08 | 20.52 | 21.04 | 0.56 | 2.73% | 20.52 | 22.53 | 44287 | 9496 | 5.82% |
| 2026-07-07 | 21.43 | 20.48 | -0.94 | -4.39% | 19.93 | 21.43 | 34772 | 7095 | 4.57% |
| 2026-07-06 | 20.74 | 21.42 | 0.90 | 4.39% | 20.32 | 21.60 | 44881 | 9520 | 5.90% |
| 2026-07-03 | 20.15 | 20.52 | 0.56 | 2.81% | 20.15 | 21.08 | 28273 | 5825 | 3.72% |
| 2026-07-02 | 19.81 | 19.96 | 0.15 | 0.76% | 19.65 | 20.34 | 29603 | 5924 | 3.89% |
| 2026-07-01 | 19.11 | 19.81 | 0.72 | 3.77% | 18.84 | 19.97 | 24408 | 4754 | 3.21% |
| 2026-06-30 | 18.91 | 19.09 | 0.03 | 0.16% | 18.44 | 19.36 | 23683 | 4499 | 3.11% |
| 2026-06-29 | 18.28 | 19.06 | 0.71 | 3.87% | 17.75 | 19.41 | 31051 | 5831 | 4.08% |
| 2026-06-26 | 18.78 | 18.35 | -0.36 | -1.92% | 18.04 | 18.78 | 16354 | 2998 | 2.15% |
| 2026-06-25 | 19.13 | 18.71 | -0.42 | -2.20% | 18.40 | 19.13 | 19635 | 3672 | 2.58% |
| 2026-06-24 | 20.07 | 19.13 | -0.94 | -4.68% | 18.83 | 20.12 | 23795 | 4587 | 3.13% |
| 2026-06-23 | 19.78 | 20.07 | 0.30 | 1.52% | 19.58 | 20.25 | 18850 | 3782 | 2.48% |
| 2026-06-22 | 19.59 | 19.77 | 0.19 | 0.97% | 18.84 | 19.87 | 22336 | 4311 | 2.94% |
| 2026-06-18 | 19.42 | 19.58 | 0.02 | 0.10% | 19.24 | 19.94 | 15521 | 3049 | 2.04% |
| 2026-06-17 | 20.03 | 19.56 | -0.36 | -1.81% | 19.48 | 20.10 | 13737 | 2708 | 1.81% |
| 2026-06-16 | 20.05 | 19.92 | 0.09 | 0.45% | 19.60 | 20.18 | 18130 | 3603 | 2.38% |
| 2026-06-15 | 20.27 | 19.83 | -0.32 | -1.59% | 19.66 | 20.74 | 19950 | 4002 | 2.62% |
| 2026-06-12 | 19.79 | 20.15 | 0.56 | 2.86% | 19.54 | 20.43 | 19724 | 3958 | 2.59% |
| 2026-06-11 | 19.80 | 19.59 | -0.31 | -1.56% | 19.21 | 19.88 | 15950 | 3107 | 2.10% |
| 2026-06-10 | 20.02 | 19.90 | -0.40 | -1.97% | 19.45 | 20.29 | 19220 | 3803 | 2.53% |
| 2026-06-09 | 20.08 | 20.30 | 0.39 | 1.96% | 19.78 | 20.65 | 24976 | 5067 | 3.28% |
| 2026-06-08 | 20.70 | 19.91 | -0.89 | -4.28% | 19.46 | 20.86 | 22346 | 4491 | 2.94% |
| 2026-06-05 | 20.88 | 20.80 | -0.10 | -0.48% | 20.37 | 21.20 | 18638 | 3872 | 2.45% |
| 2026-06-04 | 21.22 | 20.90 | -0.32 | -1.51% | 20.71 | 21.29 | 15298 | 3207 | 2.01% |
| 2026-06-03 | 21.60 | 21.22 | -0.33 | -1.53% | 21.05 | 21.60 | 15472 | 3293 | 2.03% |
| 2026-06-02 | 22.00 | 21.55 | -0.35 | -1.60% | 21.25 | 22.08 | 16594 | 3578 | 2.18% |
| 2026-06-01 | 21.50 | 21.90 | 0.48 | 2.24% | 21.35 | 22.05 | 17061 | 3727 | 2.24% |
| 2026-05-29 | 22.12 | 21.42 | -0.68 | -3.08% | 21.31 | 22.30 | 22005 | 4773 | 2.89% |
| 2026-05-28 | 22.05 | 22.10 | -0.09 | -0.41% | 21.60 | 22.35 | 18751 | 4120 | 2.47% |
| 2026-05-27 | 22.57 | 22.19 | -0.61 | -2.68% | 21.76 | 22.87 | 25169 | 5568 | 3.31% |
| 2026-05-26 | 23.40 | 22.80 | -0.57 | -2.44% | 22.55 | 23.50 | 24312 | 5555 | 3.20% |
| 2026-05-25 | 23.92 | 23.37 | -0.40 | -1.68% | 23.25 | 24.09 | 22178 | 5221 | 2.92% |
| 2026-05-22 | 23.50 | 23.77 | 0.39 | 1.67% | 23.19 | 24.00 | 19867 | 4692 | 2.61% |
| 2026-05-21 | 24.36 | 23.38 | -0.96 | -3.94% | 23.29 | 24.62 | 25066 | 6018 | 3.30% |
| 2026-05-20 | 24.55 | 24.34 | -0.21 | -0.86% | 24.16 | 24.68 | 13911 | 3388 | 1.83% |
| 2026-05-19 | 24.35 | 24.55 | 0.30 | 1.24% | 24.07 | 24.64 | 18901 | 4612 | 2.49% |
| 2026-05-18 | 24.69 | 24.25 | -0.34 | -1.38% | 24.05 | 24.70 | 18932 | 4590 | 2.49% |
| 2026-05-15 | 24.71 | 24.59 | -0.11 | -0.45% | 24.45 | 25.06 | 22876 | 5659 | 3.01% |
| 2026-05-14 | 25.31 | 24.70 | -0.49 | -1.95% | 24.56 | 25.33 | 25548 | 6339 | 3.36% |
| 2026-05-13 | 24.77 | 25.19 | 0.42 | 1.70% | 24.43 | 25.33 | 23957 | 5964 | 3.15% |
| 2026-05-12 | 25.32 | 24.77 | -0.66 | -2.60% | 24.60 | 25.60 | 25654 | 6406 | 3.37% |
| 2026-05-11 | 25.42 | 25.43 | 0.00 | 0.00% | 24.77 | 25.51 | 32622 | 8206 | 4.29% |
| 2026-05-08 | 25.71 | 25.43 | -0.28 | -1.09% | 25.30 | 25.77 | 22120 | 5634 | 2.91% |
| 2026-05-07 | 25.70 | 25.71 | 0.01 | 0.04% | 25.54 | 26.22 | 24274 | 6262 | 3.19% |
| 2026-05-06 | 26.02 | 25.70 | 0.10 | 0.39% | 25.13 | 26.19 | 35208 | 8973 | 4.63% |
| 2026-04-30 | 25.43 | 25.63 | 0.20 | 0.79% | 25.36 | 26.00 | 19666 | 5041 | 2.59% |
| 2026-04-29 | 25.75 | 25.43 | -0.32 | -1.24% | 25.36 | 25.95 | 21249 | 5445 | 2.79% |
| 2026-04-28 | 25.85 | 25.75 | -0.10 | -0.39% | 25.40 | 26.06 | 22929 | 5895 | 3.02% |
| 2026-04-27 | 25.09 | 25.85 | 0.89 | 3.57% | 24.81 | 26.23 | 31912 | 8210 | 4.20% |
| 2026-04-24 | 24.70 | 24.96 | 0.11 | 0.44% | 24.53 | 25.39 | 23564 | 5864 | 3.10% |
| 2026-04-23 | 26.17 | 24.85 | -1.15 | -4.42% | 24.80 | 26.19 | 37979 | 9586 | 4.99% |
| 2026-04-22 | 26.76 | 26.00 | -0.76 | -2.84% | 25.96 | 26.89 | 35016 | 9159 | 4.60% |
| 2026-04-21 | 26.34 | 26.76 | 0.32 | 1.21% | 26.30 | 27.16 | 29372 | 7811 | 3.86% |
| 2026-04-20 | 26.57 | 26.44 | -0.42 | -1.56% | 26.25 | 27.20 | 45615 | 12102 | 6.00% |