当前时间：2026-07-27 15:55:27 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 | 21.26 | 20.59 | -0.73 | -3.42% | 20.59 | 21.28 | 23765 | 4958 | 2.96% |
| 2026-07-23 | 20.94 | 21.32 | 0.38 | 1.81% | 20.55 | 21.34 | 26984 | 5660 | 3.36% |
| 2026-07-22 | 21.37 | 20.94 | -0.68 | -3.15% | 20.81 | 21.64 | 29458 | 6222 | 3.67% |
| 2026-07-21 | 21.01 | 21.62 | 0.36 | 1.69% | 19.82 | 21.70 | 54123 | 11299 | 6.75% |
| 2026-07-20 | 21.72 | 21.26 | -0.60 | -2.74% | 20.82 | 22.50 | 43126 | 9318 | 5.38% |
| 2026-07-17 | 22.78 | 21.86 | -1.03 | -4.50% | 21.56 | 23.18 | 46225 | 10302 | 5.76% |
| 2026-07-16 | 22.10 | 22.89 | 0.77 | 3.48% | 21.90 | 23.24 | 43367 | 9866 | 5.41% |
| 2026-07-15 | 21.53 | 22.12 | 0.48 | 2.22% | 21.43 | 22.55 | 34481 | 7638 | 4.30% |
| 2026-07-14 | 21.80 | 21.64 | -0.18 | -0.82% | 20.95 | 21.80 | 31137 | 6658 | 3.88% |
| 2026-07-13 | 22.49 | 21.82 | -1.00 | -4.38% | 21.60 | 23.07 | 36457 | 8035 | 4.55% |
| 2026-07-10 | 21.96 | 22.82 | 0.72 | 3.26% | 21.66 | 23.68 | 47657 | 10962 | 5.94% |
| 2026-07-09 | 22.20 | 22.10 | 0.14 | 0.64% | 21.43 | 22.46 | 34787 | 7638 | 4.34% |
| 2026-07-08 | 22.25 | 21.96 | -0.14 | -0.63% | 21.60 | 22.29 | 25028 | 5503 | 3.12% |
| 2026-07-07 | 22.85 | 22.10 | -0.81 | -3.54% | 22.00 | 23.02 | 26364 | 5902 | 3.29% |
| 2026-07-06 | 23.64 | 22.91 | -0.77 | -3.25% | 22.84 | 24.00 | 29588 | 6873 | 3.69% |
| 2026-07-03 | 23.54 | 23.68 | 0.47 | 2.02% | 23.03 | 23.88 | 41371 | 9718 | 5.16% |
| 2026-07-02 | 23.67 | 23.21 | -0.44 | -1.86% | 23.21 | 24.99 | 56630 | 13585 | 7.06% |
| 2026-07-01 | 22.34 | 23.65 | 1.43 | 6.44% | 22.09 | 24.84 | 77608 | 18248 | 9.68% |
| 2026-06-30 | 22.46 | 22.22 | 0.02 | 0.09% | 21.82 | 22.71 | 25503 | 5686 | 3.18% |
| 2026-06-29 | 22.21 | 22.20 | 0.00 | 0.00% | 21.77 | 22.78 | 35122 | 7809 | 4.38% |
| 2026-06-26 | 23.64 | 22.20 | -1.03 | -4.43% | 22.11 | 23.64 | 36217 | 8151 | 4.52% |
| 2026-06-25 | 23.78 | 23.23 | -0.64 | -2.68% | 22.97 | 23.93 | 36588 | 8530 | 4.56% |
| 2026-06-24 | 24.92 | 23.87 | -1.05 | -4.21% | 23.59 | 24.92 | 29498 | 7076 | 3.68% |
| 2026-06-23 | 24.80 | 24.92 | -0.17 | -0.68% | 24.72 | 25.39 | 26332 | 6600 | 3.28% |
| 2026-06-22 | 24.66 | 25.09 | 0.32 | 1.29% | 23.75 | 25.12 | 36162 | 8840 | 4.51% |
| 2026-06-18 | 24.89 | 24.77 | -0.08 | -0.32% | 24.14 | 25.28 | 27195 | 6729 | 3.39% |
| 2026-06-17 | 25.35 | 24.85 | -0.86 | -3.35% | 24.63 | 25.55 | 29590 | 7381 | 3.69% |
| 2026-06-16 | 25.72 | 25.71 | -0.12 | -0.46% | 25.05 | 25.74 | 25526 | 6490 | 3.18% |
| 2026-06-15 | 25.60 | 25.83 | 0.18 | 0.70% | 25.45 | 26.34 | 25755 | 6660 | 3.21% |
| 2026-06-12 | 25.08 | 25.65 | 0.72 | 2.89% | 24.75 | 26.00 | 29464 | 7516 | 3.67% |
| 2026-06-11 | 25.44 | 24.93 | -0.87 | -3.37% | 24.60 | 25.72 | 28911 | 7216 | 3.61% |
| 2026-06-10 | 26.16 | 25.80 | -0.79 | -2.97% | 25.46 | 26.87 | 24768 | 6448 | 3.09% |
| 2026-06-09 | 26.10 | 26.59 | 0.54 | 2.07% | 25.83 | 26.81 | 26054 | 6881 | 3.25% |
| 2026-06-08 | 26.01 | 26.05 | -0.63 | -2.36% | 25.62 | 26.86 | 27961 | 7338 | 3.49% |
| 2026-06-05 | 26.41 | 26.68 | 0.27 | 1.02% | 25.77 | 27.04 | 33376 | 8825 | 4.16% |
| 2026-06-04 | 26.60 | 26.41 | -0.42 | -1.57% | 26.10 | 26.79 | 21337 | 5631 | 2.66% |
| 2026-06-03 | 27.25 | 26.83 | -0.52 | -1.90% | 26.61 | 27.36 | 27393 | 7377 | 3.42% |
| 2026-06-02 | 28.43 | 27.35 | -1.09 | -3.83% | 27.06 | 28.45 | 32454 | 8909 | 4.05% |
| 2026-06-01 | 27.60 | 28.44 | 0.53 | 1.90% | 27.60 | 29.13 | 38100 | 10875 | 4.75% |
| 2026-05-29 | 28.08 | 27.91 | -0.19 | -0.68% | 27.72 | 28.73 | 38204 | 10783 | 4.76% |
| 2026-05-28 | 28.00 | 28.10 | 0.06 | 0.21% | 27.22 | 28.42 | 30215 | 8433 | 3.77% |
| 2026-05-27 | 28.68 | 28.04 | -0.37 | -1.30% | 27.80 | 29.18 | 31402 | 8898 | 3.92% |
| 2026-05-26 | 29.11 | 28.41 | -0.93 | -3.17% | 28.00 | 29.23 | 36675 | 10431 | 4.57% |
| 2026-05-25 | 29.56 | 29.34 | -0.22 | -0.74% | 29.11 | 30.33 | 30927 | 9178 | 3.86% |
| 2026-05-22 | 29.20 | 29.56 | 0.49 | 1.69% | 28.70 | 29.66 | 26076 | 7615 | 3.25% |
| 2026-05-21 | 30.70 | 29.07 | -1.31 | -4.31% | 29.02 | 30.93 | 44108 | 13197 | 5.50% |
| 2026-05-20 | 31.23 | 30.38 | -1.17 | -3.71% | 30.14 | 31.23 | 35115 | 10723 | 4.38% |
| 2026-05-19 | 31.07 | 31.55 | 0.30 | 0.96% | 30.97 | 32.22 | 31966 | 10088 | 3.99% |
| 2026-05-18 | 30.95 | 31.25 | 0.31 | 1.00% | 30.41 | 31.42 | 32397 | 10012 | 4.04% |
| 2026-05-15 | 31.04 | 30.94 | -0.17 | -0.55% | 30.68 | 31.98 | 43100 | 13530 | 5.37% |
| 2026-05-14 | 32.97 | 31.11 | -1.83 | -5.56% | 31.06 | 33.50 | 46369 | 14715 | 5.78% |
| 2026-05-13 | 32.89 | 32.94 | 0.25 | 0.76% | 32.46 | 33.23 | 27664 | 9076 | 3.45% |
| 2026-05-12 | 33.86 | 32.69 | -1.29 | -3.80% | 32.63 | 33.98 | 34979 | 11555 | 4.36% |
| 2026-05-11 | 33.72 | 33.98 | 0.10 | 0.30% | 33.42 | 34.35 | 34991 | 11842 | 4.36% |
| 2026-05-08 | 34.62 | 33.88 | -0.27 | -0.79% | 33.84 | 35.47 | 51105 | 17617 | 6.37% |
| 2026-05-07 | 32.42 | 34.15 | 1.73 | 5.34% | 32.26 | 34.73 | 58209 | 19496 | 7.26% |
| 2026-05-06 | 32.50 | 32.42 | 0.18 | 0.56% | 32.19 | 33.00 | 31590 | 10315 | 3.94% |
| 2026-04-30 | 32.07 | 32.24 | 0.17 | 0.53% | 31.68 | 32.49 | 29138 | 9378 | 3.63% |
| 2026-04-29 | 32.00 | 32.07 | 0.03 | 0.09% | 31.93 | 32.90 | 36592 | 11853 | 4.56% |
| 2026-04-28 | 33.20 | 32.06 | -1.33 | -3.98% | 31.72 | 33.20 | 45312 | 14594 | 5.65% |
| 2026-04-27 | 33.61 | 33.39 | -0.04 | -0.12% | 32.42 | 33.80 | 37340 | 12387 | 4.66% |
| 2026-04-24 | 34.42 | 33.43 | -1.01 | -2.93% | 32.93 | 34.42 | 39450 | 13164 | 4.92% |
| 2026-04-23 | 34.42 | 34.44 | -0.83 | -2.35% | 34.10 | 35.79 | 46346 | 16021 | 5.78% |
| 2026-04-22 | 35.50 | 35.27 | -0.73 | -2.03% | 34.85 | 35.98 | 44467 | 15630 | 5.54% |
| 2026-04-21 | 35.58 | 36.00 | 0.81 | 2.30% | 35.32 | 37.03 | 90986 | 33026 | 11.35% |
| 2026-04-20 | 33.76 | 35.19 | 1.51 | 4.48% | 33.50 | 35.34 | 59451 | 20645 | 7.41% |