当前时间：2026-07-27 03:03:43 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-24 | 22.40 | 22.82 | -0.18 | -0.78% | 22.15 | 23.45 | 37233 | 8474 | 4.86% |
| 2026-07-23 | 21.69 | 23.00 | 1.38 | 6.38% | 20.98 | 23.13 | 51414 | 11354 | 6.71% |
| 2026-07-22 | 21.97 | 21.62 | -1.02 | -4.51% | 21.49 | 23.17 | 45960 | 10209 | 5.99% |
| 2026-07-21 | 23.06 | 22.64 | -0.41 | -1.78% | 20.38 | 23.57 | 62580 | 13738 | 8.16% |
| 2026-07-20 | 25.71 | 23.05 | -3.01 | -11.55% | 22.58 | 26.46 | 71036 | 17408 | 9.27% |
| 2026-07-17 | 28.50 | 26.06 | -3.02 | -10.39% | 25.50 | 28.78 | 70526 | 19054 | 9.20% |
| 2026-07-16 | 29.13 | 29.08 | -0.03 | -0.10% | 27.98 | 29.36 | 53795 | 15426 | 7.02% |
| 2026-07-15 | 28.28 | 29.15 | 0.48 | 1.67% | 28.17 | 29.70 | 71451 | 20798 | 9.32% |
| 2026-07-14 | 27.65 | 28.67 | -0.33 | -1.14% | 27.20 | 29.18 | 53344 | 15072 | 6.96% |
| 2026-07-13 | 29.38 | 29.00 | -1.13 | -3.75% | 28.05 | 29.88 | 64966 | 18797 | 8.47% |
| 2026-07-10 | 28.50 | 30.13 | 1.03 | 3.54% | 28.39 | 31.50 | 88933 | 26799 | 11.60% |
| 2026-07-09 | 29.15 | 29.10 | -0.56 | -1.89% | 28.04 | 30.72 | 69219 | 20330 | 9.03% |
| 2026-07-08 | 29.61 | 29.66 | -0.37 | -1.23% | 28.88 | 31.03 | 63486 | 18874 | 8.28% |
| 2026-07-07 | 28.70 | 30.03 | 0.64 | 2.18% | 28.18 | 30.88 | 79225 | 23740 | 10.33% |
| 2026-07-06 | 31.73 | 29.39 | -1.68 | -5.41% | 29.29 | 31.77 | 91329 | 27387 | 11.91% |
| 2026-07-03 | 28.65 | 31.07 | 2.31 | 8.03% | 28.65 | 32.58 | 120870 | 37249 | 15.77% |
| 2026-07-02 | 28.31 | 28.76 | 0.45 | 1.59% | 28.10 | 29.50 | 58901 | 17027 | 7.68% |
| 2026-07-01 | 27.60 | 28.31 | 0.80 | 2.91% | 26.00 | 29.18 | 76243 | 21092 | 9.94% |
| 2026-06-30 | 27.16 | 27.51 | -0.01 | -0.04% | 26.44 | 27.80 | 55117 | 14982 | 7.19% |
| 2026-06-29 | 28.81 | 27.52 | -0.66 | -2.34% | 26.30 | 29.25 | 80178 | 22079 | 10.46% |
| 2026-06-26 | 29.07 | 28.18 | -1.12 | -3.82% | 27.50 | 30.08 | 68240 | 19648 | 8.90% |
| 2026-06-25 | 28.76 | 29.30 | 0.25 | 0.86% | 27.12 | 30.09 | 102480 | 28935 | 13.37% |
| 2026-06-24 | 30.69 | 29.05 | -1.95 | -6.29% | 28.60 | 30.69 | 101840 | 29852 | 13.28% |
| 2026-06-23 | 26.80 | 31.00 | 3.90 | 14.39% | 26.70 | 31.78 | 123654 | 36960 | 16.13% |
| 2026-06-22 | 26.69 | 27.10 | 0.41 | 1.54% | 25.34 | 27.24 | 32606 | 8618 | 4.25% |
| 2026-06-18 | 25.96 | 26.69 | 0.42 | 1.60% | 25.35 | 27.23 | 22445 | 5914 | 2.93% |
| 2026-06-17 | 26.00 | 26.27 | -0.12 | -0.45% | 25.94 | 26.58 | 15378 | 4028 | 2.01% |
| 2026-06-16 | 27.00 | 26.39 | -0.80 | -2.94% | 25.95 | 27.15 | 23587 | 6212 | 3.08% |
| 2026-06-15 | 26.58 | 27.19 | 0.62 | 2.33% | 26.20 | 27.74 | 33275 | 8994 | 4.34% |
| 2026-06-12 | 25.99 | 26.57 | 0.82 | 3.18% | 25.25 | 27.07 | 36812 | 9675 | 4.80% |
| 2026-06-11 | 25.25 | 25.75 | 0.51 | 2.02% | 24.55 | 26.12 | 23980 | 6102 | 3.13% |
| 2026-06-10 | 25.02 | 25.24 | 0.23 | 0.92% | 24.14 | 25.33 | 24514 | 6056 | 3.20% |
| 2026-06-09 | 25.24 | 25.01 | -0.23 | -0.91% | 24.53 | 25.50 | 17851 | 4460 | 2.33% |
| 2026-06-08 | 26.21 | 25.24 | -1.23 | -4.65% | 25.00 | 27.00 | 32015 | 8262 | 4.18% |
| 2026-06-05 | 26.19 | 26.47 | 0.66 | 2.56% | 25.55 | 26.99 | 27218 | 7174 | 3.55% |
| 2026-06-04 | 26.51 | 25.81 | -0.70 | -2.64% | 25.56 | 26.64 | 21448 | 5549 | 2.80% |
| 2026-06-03 | 26.56 | 26.51 | -0.15 | -0.56% | 26.06 | 26.86 | 28258 | 7484 | 3.69% |
| 2026-06-02 | 27.03 | 26.66 | -0.38 | -1.41% | 26.58 | 27.46 | 21782 | 5849 | 2.84% |
| 2026-06-01 | 27.44 | 27.04 | -0.38 | -1.39% | 26.87 | 27.77 | 36655 | 9965 | 4.78% |
| 2026-05-29 | 27.72 | 27.42 | 0.05 | 0.18% | 26.76 | 27.80 | 40515 | 11058 | 5.28% |
| 2026-05-28 | 26.73 | 27.37 | 0.34 | 1.26% | 26.52 | 27.93 | 28499 | 7782 | 3.72% |
| 2026-05-27 | 27.24 | 27.03 | -0.20 | -0.73% | 26.30 | 27.40 | 31867 | 8599 | 4.16% |
| 2026-05-26 | 27.24 | 27.23 | -0.17 | -0.62% | 26.69 | 27.38 | 31820 | 8600 | 4.15% |
| 2026-05-25 | 27.62 | 27.40 | -0.24 | -0.87% | 27.00 | 28.03 | 35748 | 9818 | 4.66% |
| 2026-05-22 | 27.09 | 27.64 | 1.03 | 3.87% | 26.28 | 27.71 | 49794 | 13504 | 6.49% |
| 2026-05-21 | 26.68 | 26.61 | -0.05 | -0.19% | 26.50 | 28.53 | 74652 | 20632 | 9.74% |
| 2026-05-20 | 26.38 | 26.66 | 0.21 | 0.79% | 25.71 | 27.06 | 42664 | 11337 | 5.56% |
| 2026-05-19 | 26.96 | 26.45 | -0.50 | -1.86% | 25.25 | 26.97 | 58395 | 15186 | 7.62% |
| 2026-05-18 | 26.87 | 26.95 | -0.15 | -0.55% | 26.68 | 27.35 | 34082 | 9179 | 4.45% |
| 2026-05-15 | 27.20 | 27.10 | -0.19 | -0.70% | 26.63 | 27.91 | 40072 | 10853 | 5.23% |
| 2026-05-14 | 27.20 | 27.29 | 0.08 | 0.29% | 27.15 | 27.98 | 37213 | 10248 | 4.85% |
| 2026-05-13 | 27.44 | 27.21 | -0.23 | -0.84% | 26.60 | 27.70 | 61616 | 16727 | 8.04% |
| 2026-05-12 | 28.60 | 27.44 | -1.16 | -4.06% | 27.40 | 29.50 | 55037 | 15401 | 7.18% |
| 2026-05-11 | 27.91 | 28.60 | 0.60 | 2.14% | 27.28 | 29.38 | 83256 | 23998 | 10.86% |
| 2026-05-08 | 27.81 | 28.00 | 0.13 | 0.47% | 27.27 | 29.00 | 58999 | 16416 | 7.70% |
| 2026-05-07 | 28.62 | 27.87 | -0.46 | -1.62% | 27.40 | 29.27 | 89920 | 25260 | 11.73% |
| 2026-05-06 | 26.75 | 28.33 | 1.67 | 6.26% | 26.50 | 29.09 | 126352 | 35550 | 16.48% |
| 2026-04-30 | 25.00 | 26.66 | 1.65 | 6.60% | 23.59 | 27.90 | 177425 | 45719 | 23.14% |
| 2026-04-29 | 24.80 | 25.01 | 1.28 | 5.39% | 24.50 | 27.37 | 156036 | 40135 | 20.35% |
| 2026-04-28 | 23.46 | 23.73 | 0.06 | 0.25% | 23.00 | 23.91 | 54137 | 12724 | 7.06% |
| 2026-04-27 | 22.38 | 23.67 | 1.07 | 4.73% | 22.28 | 24.05 | 72798 | 16996 | 9.50% |
| 2026-04-24 | 21.49 | 22.60 | 0.93 | 4.29% | 21.49 | 22.86 | 47273 | 10614 | 6.17% |
| 2026-04-23 | 21.80 | 21.67 | -0.13 | -0.60% | 21.39 | 21.98 | 14427 | 3130 | 1.88% |
| 2026-04-22 | 21.73 | 21.80 | 0.10 | 0.46% | 21.52 | 21.83 | 13672 | 2966 | 1.78% |
| 2026-04-21 | 21.91 | 21.70 | -0.08 | -0.37% | 21.53 | 21.97 | 15441 | 3355 | 2.01% |
| 2026-04-20 | 21.39 | 21.78 | 0.08 | 0.37% | 21.39 | 22.05 | 18276 | 3987 | 2.38% |