当前时间：2026-07-27 16:02:01 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 | 15.44 | 15.06 | -0.64 | -4.08% | 14.98 | 15.47 | 43143 | 6545 | 2.90% |
| 2026-07-23 | 15.28 | 15.70 | 0.25 | 1.62% | 15.25 | 15.77 | 49443 | 7660 | 3.33% |
| 2026-07-22 | 15.78 | 15.45 | -0.42 | -2.65% | 15.25 | 15.81 | 49063 | 7607 | 3.30% |
| 2026-07-21 | 15.88 | 15.87 | 0.15 | 0.95% | 14.64 | 16.06 | 75339 | 11692 | 5.07% |
| 2026-07-20 | 16.81 | 15.72 | -0.86 | -5.19% | 15.38 | 17.23 | 74314 | 11974 | 5.00% |
| 2026-07-17 | 17.01 | 16.58 | -0.69 | -4.00% | 16.48 | 17.62 | 92418 | 15699 | 6.22% |
| 2026-07-16 | 16.94 | 17.27 | 0.21 | 1.23% | 16.62 | 17.52 | 55899 | 9596 | 3.76% |
| 2026-07-15 | 17.05 | 17.06 | 0.11 | 0.65% | 16.79 | 17.50 | 50417 | 8654 | 3.39% |
| 2026-07-14 | 17.08 | 16.95 | -0.35 | -2.02% | 16.47 | 17.37 | 54015 | 9114 | 3.64% |
| 2026-07-13 | 18.60 | 17.30 | -1.63 | -8.61% | 17.29 | 18.65 | 87003 | 15439 | 5.86% |
| 2026-07-10 | 17.69 | 18.93 | 1.67 | 9.68% | 17.31 | 19.78 | 131834 | 24710 | 8.87% |
| 2026-07-09 | 17.21 | 17.26 | 0.06 | 0.35% | 16.59 | 17.58 | 56065 | 9562 | 3.77% |
| 2026-07-08 | 18.08 | 17.20 | -0.93 | -5.13% | 17.19 | 18.27 | 69545 | 12131 | 4.68% |
| 2026-07-07 | 18.69 | 18.13 | -0.67 | -3.56% | 18.05 | 19.94 | 92247 | 17209 | 6.21% |
| 2026-07-06 | 20.10 | 18.80 | -1.44 | -7.11% | 18.80 | 20.10 | 112595 | 21922 | 7.58% |
| 2026-07-03 | 18.18 | 20.24 | 2.29 | 12.76% | 18.03 | 21.15 | 179673 | 35562 | 12.09% |
| 2026-07-02 | 18.20 | 17.95 | -0.07 | -0.39% | 17.88 | 18.88 | 69938 | 12874 | 4.71% |
| 2026-07-01 | 17.52 | 18.02 | 0.62 | 3.56% | 17.49 | 18.40 | 80584 | 14522 | 5.42% |
| 2026-06-30 | 17.23 | 17.40 | 0.32 | 1.87% | 17.09 | 17.84 | 64362 | 11185 | 4.33% |
| 2026-06-29 | 17.36 | 17.08 | -0.06 | -0.35% | 16.63 | 17.45 | 68080 | 11602 | 4.58% |
| 2026-06-26 | 17.81 | 17.14 | -0.47 | -2.67% | 17.14 | 18.80 | 78287 | 13919 | 5.27% |
| 2026-06-25 | 18.38 | 17.61 | -0.78 | -4.24% | 17.54 | 18.70 | 57111 | 10205 | 3.84% |
| 2026-06-24 | 18.42 | 18.39 | -0.31 | -1.66% | 18.02 | 18.79 | 50947 | 9361 | 3.43% |
| 2026-06-23 | 18.91 | 18.70 | -0.10 | -0.53% | 18.47 | 19.07 | 50834 | 9537 | 3.42% |
| 2026-06-22 | 19.29 | 18.80 | -0.40 | -2.08% | 18.07 | 19.33 | 79389 | 14704 | 5.34% |
| 2026-06-18 | 19.78 | 19.20 | -0.55 | -2.78% | 19.10 | 19.91 | 67535 | 13125 | 4.55% |
| 2026-06-17 | 20.18 | 19.75 | -0.67 | -3.28% | 19.68 | 20.40 | 57075 | 11399 | 3.84% |
| 2026-06-16 | 20.02 | 20.42 | 0.20 | 0.99% | 19.50 | 20.81 | 62813 | 12649 | 4.23% |
| 2026-06-15 | 20.14 | 20.22 | 0.25 | 1.25% | 20.00 | 20.92 | 64323 | 13142 | 4.33% |
| 2026-06-12 | 20.77 | 19.97 | 0.04 | 0.20% | 19.80 | 20.85 | 59082 | 11928 | 3.98% |
| 2026-06-11 | 20.46 | 19.93 | -0.71 | -3.44% | 19.88 | 20.97 | 70664 | 14252 | 4.76% |
| 2026-06-10 | 21.98 | 20.64 | -1.56 | -7.03% | 20.45 | 22.20 | 75900 | 15944 | 5.11% |
| 2026-06-09 | 22.98 | 22.20 | -0.33 | -1.46% | 21.75 | 23.00 | 58094 | 12809 | 3.91% |
| 2026-06-08 | 21.99 | 22.53 | -0.21 | -0.92% | 21.85 | 24.21 | 92800 | 21357 | 6.25% |
| 2026-06-05 | 22.70 | 22.74 | 0.29 | 1.29% | 21.18 | 23.93 | 113678 | 25544 | 7.65% |
| 2026-06-04 | 21.40 | 22.45 | 1.02 | 4.76% | 21.16 | 23.32 | 125733 | 28377 | 8.46% |
| 2026-06-03 | 21.73 | 21.43 | -0.50 | -2.28% | 21.08 | 22.54 | 89956 | 19631 | 6.05% |
| 2026-06-02 | 22.80 | 21.93 | -0.88 | -3.86% | 21.73 | 23.44 | 95435 | 21345 | 6.42% |
| 2026-06-01 | 24.30 | 22.81 | -1.73 | -7.05% | 22.77 | 24.80 | 94869 | 22361 | 6.39% |
| 2026-05-29 | 25.82 | 24.54 | -1.47 | -5.65% | 24.30 | 27.18 | 80426 | 20429 | 5.41% |
| 2026-05-28 | 27.02 | 26.01 | -0.71 | -2.66% | 25.00 | 27.20 | 75575 | 19626 | 5.09% |
| 2026-05-27 | 27.70 | 26.72 | -1.53 | -5.42% | 26.50 | 28.46 | 104610 | 28402 | 7.04% |
| 2026-05-26 | 28.43 | 28.25 | -0.15 | -0.53% | 27.00 | 29.14 | 129242 | 36333 | 8.70% |
| 2026-05-25 | 39.90 | 39.88 | 0.63 | 1.61% | 39.18 | 41.28 | 104447 | 41992 | 9.97% |
| 2026-05-22 | 37.00 | 39.25 | 2.57 | 7.01% | 35.56 | 40.39 | 134024 | 51503 | 12.79% |
| 2026-05-21 | 34.88 | 36.68 | 1.80 | 5.16% | 34.82 | 37.70 | 108770 | 39955 | 10.38% |
| 2026-05-20 | 36.58 | 34.88 | -1.75 | -4.78% | 34.28 | 36.58 | 70619 | 24822 | 6.74% |
| 2026-05-19 | 36.97 | 36.63 | -0.04 | -0.11% | 36.16 | 37.58 | 41810 | 15373 | 3.99% |
| 2026-05-18 | 37.32 | 36.67 | -0.54 | -1.45% | 36.02 | 37.55 | 73807 | 27138 | 7.04% |
| 2026-05-15 | 36.00 | 37.21 | 1.61 | 4.52% | 35.23 | 38.35 | 79411 | 29543 | 7.58% |
| 2026-05-14 | 36.38 | 35.60 | -0.56 | -1.55% | 35.60 | 36.93 | 44069 | 15989 | 4.21% |
| 2026-05-13 | 36.23 | 36.16 | -0.21 | -0.58% | 35.51 | 36.90 | 37720 | 13646 | 3.60% |
| 2026-05-12 | 36.56 | 36.37 | -0.54 | -1.46% | 36.11 | 37.51 | 44818 | 16480 | 4.28% |
| 2026-05-11 | 37.11 | 36.91 | -0.34 | -0.91% | 36.50 | 37.25 | 54254 | 19989 | 5.18% |
| 2026-05-08 | 35.70 | 37.25 | 1.55 | 4.34% | 35.35 | 38.08 | 80416 | 29854 | 7.67% |
| 2026-05-07 | 33.58 | 35.70 | 2.42 | 7.27% | 33.01 | 36.65 | 87239 | 30919 | 8.33% |
| 2026-05-06 | 33.79 | 33.28 | -0.22 | -0.66% | 33.19 | 34.14 | 39699 | 13368 | 3.79% |
| 2026-04-30 | 32.66 | 33.50 | 0.88 | 2.70% | 32.51 | 34.00 | 40543 | 13494 | 3.87% |
| 2026-04-29 | 32.26 | 32.62 | 0.36 | 1.12% | 31.90 | 33.05 | 32540 | 10585 | 3.11% |
| 2026-04-28 | 33.34 | 32.26 | -1.28 | -3.82% | 32.05 | 33.66 | 39796 | 13004 | 3.80% |
| 2026-04-27 | 32.64 | 33.54 | -1.16 | -3.34% | 32.02 | 33.75 | 72881 | 24046 | 6.96% |
| 2026-04-24 | 35.61 | 34.70 | -1.07 | -2.99% | 34.68 | 36.07 | 39612 | 13944 | 3.78% |
| 2026-04-23 | 36.88 | 35.77 | -1.44 | -3.87% | 34.88 | 36.99 | 78102 | 27870 | 7.45% |
| 2026-04-22 | 37.04 | 37.21 | -0.16 | -0.43% | 36.68 | 38.18 | 49144 | 18349 | 4.69% |
| 2026-04-21 | 37.37 | 37.37 | 0.04 | 0.11% | 36.58 | 38.30 | 53376 | 19951 | 5.09% |
| 2026-04-20 | 38.50 | 37.33 | -1.90 | -4.84% | 37.29 | 38.80 | 84641 | 32098 | 8.08% |