当前时间：2026-07-29 00:24:16 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-28 | 20.67 | 20.94 | -0.07 | -0.33% | 20.67 | 21.39 | 33279 | 7007 | 1.65% |
| 2026-07-27 | 20.00 | 21.01 | 0.88 | 4.37% | 19.92 | 21.14 | 48389 | 10050 | 2.40% |
| 2026-07-24 | 21.03 | 20.13 | -1.26 | -5.89% | 20.12 | 21.20 | 54531 | 11166 | 2.70% |
| 2026-07-23 | 20.20 | 21.39 | 1.08 | 5.32% | 19.93 | 21.39 | 78436 | 16272 | 3.89% |
| 2026-07-22 | 20.06 | 20.31 | 0.01 | 0.05% | 20.05 | 20.96 | 61327 | 12556 | 3.04% |
| 2026-07-21 | 21.51 | 20.30 | -0.76 | -3.61% | 20.03 | 21.63 | 100969 | 20781 | 5.00% |
| 2026-07-20 | 21.61 | 21.06 | -0.48 | -2.23% | 20.65 | 21.90 | 71823 | 15292 | 3.56% |
| 2026-07-17 | 23.40 | 21.54 | -2.09 | -8.84% | 21.51 | 23.45 | 106888 | 23694 | 5.30% |
| 2026-07-16 | 24.08 | 23.63 | -0.67 | -2.76% | 23.30 | 24.50 | 95878 | 22683 | 4.75% |
| 2026-07-15 | 24.01 | 24.30 | 0.05 | 0.21% | 23.86 | 25.38 | 142895 | 35198 | 7.08% |
| 2026-07-14 | 22.40 | 24.25 | 1.44 | 6.31% | 22.03 | 24.35 | 116339 | 27242 | 5.77% |
| 2026-07-13 | 22.40 | 22.81 | 0.20 | 0.88% | 22.01 | 22.98 | 70705 | 15890 | 3.50% |
| 2026-07-10 | 22.53 | 22.61 | -0.18 | -0.79% | 22.37 | 23.48 | 60836 | 13975 | 3.01% |
| 2026-07-09 | 23.30 | 22.79 | -0.24 | -1.04% | 22.02 | 23.55 | 72934 | 16553 | 3.61% |
| 2026-07-08 | 23.55 | 23.03 | -0.59 | -2.50% | 22.70 | 23.88 | 71298 | 16505 | 3.53% |
| 2026-07-07 | 23.99 | 23.62 | -0.77 | -3.16% | 23.58 | 24.38 | 77995 | 18661 | 3.87% |
| 2026-07-06 | 24.04 | 24.39 | 0.43 | 1.79% | 23.76 | 24.67 | 125721 | 30527 | 6.23% |
| 2026-07-03 | 23.55 | 24.16 | 0.61 | 2.59% | 23.50 | 24.19 | 89787 | 21468 | 4.45% |
| 2026-07-02 | 23.10 | 23.55 | 0.38 | 1.64% | 23.00 | 23.97 | 95974 | 22628 | 4.76% |
| 2026-07-01 | 21.84 | 23.17 | 1.11 | 5.03% | 21.58 | 23.30 | 112476 | 25522 | 5.57% |
| 2026-06-30 | 22.98 | 22.06 | -1.03 | -4.46% | 21.55 | 23.11 | 96040 | 21186 | 4.76% |
| 2026-06-29 | 21.95 | 23.09 | 0.90 | 4.06% | 21.48 | 23.35 | 97185 | 21977 | 4.82% |
| 2026-06-26 | 22.98 | 22.19 | -1.08 | -4.64% | 21.99 | 23.07 | 73047 | 16316 | 3.62% |
| 2026-06-25 | 23.65 | 23.27 | -0.71 | -2.96% | 22.60 | 23.76 | 97579 | 22606 | 4.84% |
| 2026-06-24 | 23.12 | 23.98 | 0.94 | 4.08% | 22.76 | 24.42 | 100345 | 23711 | 4.97% |
| 2026-06-23 | 22.60 | 23.04 | 0.28 | 1.23% | 22.51 | 23.66 | 73784 | 17167 | 3.66% |
| 2026-06-22 | 23.11 | 22.76 | -0.47 | -2.02% | 22.00 | 23.11 | 80590 | 18091 | 3.99% |
| 2026-06-18 | 22.69 | 23.23 | 0.41 | 1.80% | 22.52 | 23.53 | 62360 | 14411 | 3.09% |
| 2026-06-17 | 22.74 | 22.82 | -0.04 | -0.17% | 22.45 | 23.10 | 53603 | 12206 | 2.66% |
| 2026-06-16 | 22.88 | 22.86 | 0.01 | 0.04% | 22.22 | 23.06 | 69053 | 15653 | 3.42% |
| 2026-06-15 | 22.48 | 22.85 | 0.63 | 2.84% | 22.33 | 23.12 | 77303 | 17665 | 3.83% |
| 2026-06-12 | 21.70 | 22.22 | 0.62 | 2.87% | 21.03 | 22.44 | 93148 | 20409 | 4.62% |
| 2026-06-11 | 21.90 | 21.60 | -0.32 | -1.46% | 21.01 | 22.08 | 75354 | 16119 | 3.73% |
| 2026-06-10 | 21.55 | 21.92 | 0.08 | 0.37% | 21.52 | 22.38 | 77504 | 17030 | 3.84% |
| 2026-06-09 | 21.50 | 21.84 | 0.83 | 3.95% | 21.20 | 22.44 | 110532 | 24142 | 5.48% |
| 2026-06-08 | 20.18 | 21.01 | 0.61 | 2.99% | 19.76 | 21.87 | 108221 | 22932 | 5.36% |
| 2026-06-05 | 20.40 | 20.40 | 0.20 | 0.99% | 19.91 | 20.47 | 44346 | 8972 | 2.20% |
| 2026-06-04 | 20.59 | 20.20 | -0.40 | -1.94% | 20.07 | 20.65 | 37968 | 7712 | 1.88% |
| 2026-06-03 | 20.73 | 20.60 | -0.14 | -0.68% | 20.45 | 20.89 | 39539 | 8171 | 1.96% |
| 2026-06-02 | 21.27 | 20.74 | -0.53 | -2.49% | 20.53 | 21.28 | 37662 | 7814 | 1.87% |
| 2026-06-01 | 21.10 | 21.27 | 0.26 | 1.24% | 20.92 | 21.49 | 35863 | 7644 | 1.78% |
| 2026-05-29 | 21.51 | 21.01 | -0.51 | -2.37% | 20.96 | 21.55 | 47017 | 9972 | 2.33% |
| 2026-05-28 | 21.42 | 21.52 | 0.14 | 0.65% | 21.25 | 21.74 | 44850 | 9630 | 2.22% |
| 2026-05-27 | 21.55 | 21.38 | -0.17 | -0.79% | 21.13 | 21.63 | 41586 | 8874 | 2.06% |
| 2026-05-26 | 22.14 | 21.55 | -0.45 | -2.05% | 21.31 | 22.28 | 46540 | 10073 | 2.31% |
| 2026-05-25 | 22.67 | 22.00 | -0.77 | -3.38% | 21.78 | 22.90 | 59741 | 13261 | 2.96% |
| 2026-05-22 | 22.88 | 22.77 | -0.03 | -0.13% | 22.61 | 22.98 | 41032 | 9348 | 2.03% |
| 2026-05-21 | 23.39 | 22.80 | -0.75 | -3.18% | 22.73 | 23.90 | 55735 | 13060 | 2.76% |
| 2026-05-20 | 23.55 | 23.55 | -0.12 | -0.51% | 23.10 | 23.67 | 41694 | 9732 | 2.07% |
| 2026-05-19 | 23.66 | 23.67 | -0.03 | -0.13% | 23.28 | 23.87 | 41532 | 9786 | 2.06% |
| 2026-05-18 | 24.05 | 23.70 | -0.39 | -1.62% | 23.53 | 24.16 | 46444 | 11019 | 2.30% |
| 2026-05-15 | 24.79 | 24.09 | -0.52 | -2.11% | 23.91 | 24.79 | 63719 | 15443 | 3.16% |
| 2026-05-14 | 25.03 | 24.61 | -0.41 | -1.64% | 24.55 | 25.20 | 53881 | 13362 | 2.67% |
| 2026-05-13 | 24.80 | 25.02 | 0.00 | 0.00% | 24.78 | 25.27 | 48216 | 12076 | 2.39% |
| 2026-05-12 | 26.09 | 25.02 | -0.94 | -3.62% | 24.90 | 26.16 | 73866 | 18687 | 3.66% |
| 2026-05-11 | 25.72 | 25.96 | 0.25 | 0.97% | 25.28 | 26.11 | 74750 | 19222 | 3.70% |
| 2026-05-08 | 26.32 | 25.71 | -0.70 | -2.65% | 25.52 | 26.54 | 86044 | 22214 | 4.26% |
| 2026-05-07 | 26.28 | 26.41 | 0.25 | 0.96% | 26.02 | 26.82 | 79604 | 21004 | 3.95% |
| 2026-05-06 | 26.56 | 26.16 | -0.12 | -0.46% | 26.02 | 26.75 | 75974 | 19929 | 3.77% |
| 2026-04-30 | 26.43 | 26.28 | -0.37 | -1.39% | 26.00 | 26.63 | 70069 | 18394 | 3.47% |
| 2026-04-29 | 26.96 | 26.65 | -0.53 | -1.95% | 26.33 | 27.26 | 104721 | 28024 | 5.19% |
| 2026-04-28 | 27.78 | 27.18 | -1.07 | -3.79% | 26.41 | 28.16 | 138820 | 37859 | 6.88% |
| 2026-04-27 | 26.74 | 28.25 | 1.55 | 5.81% | 26.56 | 28.25 | 143278 | 39235 | 7.10% |
| 2026-04-24 | 26.87 | 26.70 | -0.29 | -1.07% | 26.32 | 27.07 | 64962 | 17350 | 3.22% |
| 2026-04-23 | 27.49 | 26.99 | -0.33 | -1.21% | 26.81 | 27.68 | 72353 | 19665 | 3.59% |
| 2026-04-22 | 27.24 | 27.32 | 0.02 | 0.07% | 27.00 | 27.76 | 75447 | 20585 | 3.74% |
| 2026-04-21 | 27.85 | 27.30 | -0.62 | -2.22% | 27.14 | 27.98 | 97363 | 26689 | 4.83% |
| 2026-04-20 | 28.77 | 27.92 | -0.24 | -0.85% | 27.29 | 28.77 | 134085 | 37148 | 6.64% |