当前时间：2026-07-27 20:26:43 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-27 | 17.60 | 18.12 | 0.42 | 2.37% | 17.53 | 18.16 | 7264 | 1310 | 1.26% |
| 2026-07-24 | 17.91 | 17.70 | -0.47 | -2.59% | 17.56 | 18.20 | 5339 | 951 | 0.93% |
| 2026-07-23 | 17.77 | 18.17 | 0.40 | 2.25% | 17.55 | 18.21 | 9607 | 1720 | 1.67% |
| 2026-07-22 | 18.15 | 17.77 | -0.32 | -1.77% | 17.55 | 18.44 | 9292 | 1665 | 1.61% |
| 2026-07-21 | 18.75 | 18.09 | -0.72 | -3.83% | 17.65 | 18.81 | 16551 | 3006 | 2.88% |
| 2026-07-20 | 19.40 | 18.81 | -0.61 | -3.14% | 18.69 | 19.95 | 13864 | 2686 | 2.41% |
| 2026-07-17 | 20.20 | 19.42 | -0.85 | -4.19% | 19.38 | 20.69 | 13300 | 2658 | 2.31% |
| 2026-07-16 | 20.11 | 20.27 | 0.12 | 0.60% | 19.72 | 20.28 | 21676 | 4367 | 3.77% |
| 2026-07-15 | 20.32 | 20.15 | 0.13 | 0.65% | 19.81 | 20.32 | 10285 | 2063 | 1.79% |
| 2026-07-14 | 19.65 | 20.02 | 0.37 | 1.88% | 19.56 | 20.10 | 7348 | 1462 | 1.28% |
| 2026-07-13 | 19.96 | 19.65 | -0.34 | -1.70% | 19.46 | 20.59 | 6683 | 1322 | 1.16% |
| 2026-07-10 | 19.45 | 19.99 | 0.39 | 1.99% | 19.28 | 20.44 | 11906 | 2387 | 2.07% |
| 2026-07-09 | 19.69 | 19.60 | -0.20 | -1.01% | 19.32 | 20.07 | 9773 | 1915 | 1.70% |
| 2026-07-08 | 19.68 | 19.80 | -0.02 | -0.10% | 19.49 | 19.97 | 5647 | 1115 | 0.98% |
| 2026-07-07 | 20.40 | 19.82 | -0.75 | -3.65% | 19.79 | 20.44 | 6530 | 1307 | 1.13% |
| 2026-07-06 | 20.40 | 20.57 | 0.03 | 0.15% | 20.30 | 20.70 | 8063 | 1657 | 1.40% |
| 2026-07-03 | 19.94 | 20.54 | 0.60 | 3.01% | 19.94 | 20.59 | 8613 | 1756 | 1.50% |
| 2026-07-02 | 20.19 | 19.94 | -0.13 | -0.65% | 19.91 | 20.40 | 7394 | 1488 | 1.29% |
| 2026-07-01 | 19.69 | 20.07 | 0.27 | 1.36% | 19.51 | 20.38 | 7757 | 1548 | 1.35% |
| 2026-06-30 | 19.70 | 19.80 | 0.05 | 0.25% | 19.32 | 19.96 | 6792 | 1335 | 1.18% |
| 2026-06-29 | 19.55 | 19.75 | 0.20 | 1.02% | 19.19 | 19.97 | 8343 | 1632 | 1.45% |
| 2026-06-26 | 19.89 | 19.55 | -0.45 | -2.25% | 19.46 | 19.99 | 6266 | 1233 | 1.09% |
| 2026-06-25 | 20.22 | 20.00 | -0.26 | -1.28% | 19.71 | 20.30 | 6894 | 1379 | 1.20% |
| 2026-06-24 | 21.05 | 20.26 | -0.73 | -3.48% | 20.02 | 21.30 | 6618 | 1350 | 1.15% |
| 2026-06-23 | 20.74 | 20.99 | 0.40 | 1.94% | 20.37 | 21.28 | 8899 | 1865 | 1.55% |
| 2026-06-22 | 20.73 | 20.59 | -0.16 | -0.77% | 19.93 | 20.73 | 10556 | 2145 | 1.83% |
| 2026-06-18 | 20.92 | 20.75 | -0.16 | -0.77% | 20.46 | 21.09 | 8592 | 1773 | 1.49% |
| 2026-06-17 | 21.50 | 20.91 | -0.52 | -2.43% | 20.76 | 21.53 | 7305 | 1531 | 1.27% |
| 2026-06-16 | 21.42 | 21.43 | 0.03 | 0.14% | 21.00 | 21.68 | 9918 | 2119 | 1.72% |
| 2026-06-15 | 21.50 | 21.40 | -0.26 | -1.20% | 21.35 | 22.10 | 7334 | 1585 | 1.27% |
| 2026-06-12 | 21.29 | 21.66 | 0.36 | 1.69% | 21.09 | 21.82 | 6539 | 1409 | 1.14% |
| 2026-06-11 | 21.67 | 21.30 | -0.48 | -2.20% | 21.06 | 21.82 | 7535 | 1604 | 1.31% |
| 2026-06-10 | 21.53 | 21.78 | -0.18 | -0.82% | 21.51 | 22.13 | 5985 | 1301 | 1.04% |
| 2026-06-09 | 22.20 | 21.96 | 0.01 | 0.05% | 21.66 | 22.30 | 12919 | 2844 | 2.25% |
| 2026-06-08 | 22.05 | 21.95 | -0.49 | -2.18% | 21.56 | 22.55 | 15878 | 3498 | 2.76% |
| 2026-06-05 | 22.17 | 22.44 | 0.23 | 1.04% | 21.71 | 22.67 | 11985 | 2666 | 2.08% |
| 2026-06-04 | 22.85 | 22.21 | -0.65 | -2.84% | 22.05 | 23.08 | 9343 | 2094 | 1.62% |
| 2026-06-03 | 23.17 | 22.86 | -0.23 | -1.00% | 22.71 | 23.45 | 13954 | 3210 | 2.43% |
| 2026-06-02 | 23.90 | 23.09 | -0.76 | -3.19% | 22.91 | 24.14 | 15499 | 3616 | 2.69% |
| 2026-06-01 | 23.88 | 24.25 | 0.28 | 1.17% | 23.20 | 24.42 | 15906 | 3826 | 2.76% |
| 2026-05-29 | 24.37 | 23.97 | -0.19 | -0.79% | 23.75 | 24.55 | 12669 | 3066 | 2.20% |
| 2026-05-28 | 23.86 | 24.16 | 0.04 | 0.17% | 23.46 | 24.36 | 10655 | 2552 | 1.85% |
| 2026-05-27 | 24.24 | 24.12 | -0.12 | -0.50% | 23.67 | 24.37 | 15672 | 3770 | 2.72% |
| 2026-05-26 | 24.52 | 24.24 | 0.02 | 0.08% | 24.01 | 24.79 | 12117 | 2955 | 2.11% |
| 2026-05-25 | 25.00 | 24.22 | -0.61 | -2.46% | 24.03 | 25.08 | 10364 | 2530 | 1.80% |
| 2026-05-22 | 24.51 | 24.83 | 0.48 | 1.97% | 24.12 | 24.95 | 9990 | 2453 | 1.74% |
| 2026-05-21 | 25.01 | 24.35 | -0.68 | -2.72% | 24.28 | 25.50 | 11366 | 2832 | 1.98% |
| 2026-05-20 | 25.10 | 25.03 | -0.09 | -0.36% | 24.90 | 25.32 | 7246 | 1817 | 1.26% |
| 2026-05-19 | 25.35 | 25.12 | -0.23 | -0.91% | 24.74 | 25.58 | 12865 | 3231 | 2.24% |
| 2026-05-18 | 24.96 | 25.35 | 0.35 | 1.40% | 24.72 | 25.35 | 18460 | 4639 | 3.21% |
| 2026-05-15 | 25.55 | 25.00 | -0.29 | -1.15% | 24.55 | 25.55 | 15771 | 3942 | 2.74% |
| 2026-05-14 | 25.17 | 25.29 | 0.19 | 0.76% | 24.88 | 25.39 | 13594 | 3427 | 2.36% |
| 2026-05-13 | 25.03 | 25.10 | 0.05 | 0.20% | 24.70 | 25.30 | 11958 | 3005 | 2.08% |
| 2026-05-12 | 25.45 | 25.05 | -0.45 | -1.76% | 24.84 | 25.55 | 10192 | 2555 | 1.77% |
| 2026-05-11 | 25.22 | 25.50 | 0.28 | 1.11% | 25.00 | 25.56 | 16444 | 4161 | 2.86% |
| 2026-05-08 | 25.38 | 25.22 | -0.17 | -0.67% | 24.90 | 25.38 | 10833 | 2722 | 1.88% |
| 2026-05-07 | 25.25 | 25.39 | 0.04 | 0.16% | 24.96 | 25.70 | 22648 | 5724 | 3.94% |
| 2026-05-06 | 24.68 | 25.35 | 0.59 | 2.38% | 24.38 | 25.49 | 20111 | 5057 | 3.50% |
| 2026-04-30 | 24.44 | 24.76 | 0.36 | 1.48% | 24.33 | 24.83 | 16450 | 4054 | 2.86% |
| 2026-04-29 | 23.92 | 24.40 | 1.05 | 4.50% | 23.58 | 24.50 | 24923 | 6021 | 4.33% |
| 2026-04-28 | 23.73 | 23.35 | -0.11 | -0.47% | 22.93 | 23.73 | 9422 | 2195 | 1.64% |
| 2026-04-27 | 23.21 | 23.46 | 0.27 | 1.16% | 22.75 | 23.49 | 12543 | 2907 | 2.18% |
| 2026-04-24 | 23.86 | 23.19 | -0.56 | -2.36% | 22.90 | 23.86 | 13169 | 3068 | 2.29% |
| 2026-04-23 | 23.67 | 23.75 | 0.22 | 0.93% | 23.32 | 23.90 | 14533 | 3431 | 2.52% |
| 2026-04-22 | 23.26 | 23.53 | 0.37 | 1.60% | 22.86 | 24.37 | 15588 | 3679 | 2.71% |
| 2026-04-21 | 23.45 | 23.16 | -0.29 | -1.24% | 23.05 | 23.50 | 6500 | 1509 | 1.13% |
| 2026-04-20 | 22.85 | 23.45 | 0.57 | 2.49% | 22.71 | 23.48 | 11892 | 2765 | 2.06% |