当前时间：2026-07-27 05:53:05 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 | 21.86 | 21.39 | -0.73 | -3.30% | 21.32 | 22.22 | 15096 | 3281 | 1.67% |
| 2026-07-23 | 21.78 | 22.12 | 0.13 | 0.59% | 21.52 | 22.24 | 24310 | 5337 | 2.69% |
| 2026-07-22 | 21.42 | 21.99 | 0.26 | 1.20% | 21.38 | 22.95 | 38073 | 8476 | 4.21% |
| 2026-07-21 | 22.32 | 21.73 | -0.77 | -3.42% | 20.80 | 22.33 | 35963 | 7735 | 3.98% |
| 2026-07-20 | 22.34 | 22.50 | -0.01 | -0.04% | 22.05 | 23.29 | 35531 | 8040 | 3.93% |
| 2026-07-17 | 24.02 | 22.51 | -1.52 | -6.33% | 22.12 | 24.02 | 40594 | 9279 | 4.49% |
| 2026-07-16 | 23.27 | 24.03 | 0.24 | 1.01% | 23.25 | 24.30 | 39754 | 9494 | 4.39% |
| 2026-07-15 | 23.05 | 23.79 | 0.47 | 2.02% | 23.05 | 24.38 | 52012 | 12454 | 5.75% |
| 2026-07-14 | 22.74 | 23.32 | 0.20 | 0.87% | 22.45 | 23.47 | 40314 | 9334 | 4.46% |
| 2026-07-13 | 22.81 | 23.12 | 0.31 | 1.36% | 22.56 | 23.29 | 34758 | 7974 | 3.84% |
| 2026-07-10 | 21.83 | 22.81 | 0.88 | 4.01% | 21.47 | 23.34 | 38390 | 8764 | 4.24% |
| 2026-07-09 | 21.99 | 21.93 | -0.08 | -0.36% | 21.51 | 22.65 | 23207 | 5098 | 2.57% |
| 2026-07-08 | 22.44 | 22.01 | -0.29 | -1.30% | 21.97 | 22.84 | 23710 | 5281 | 2.62% |
| 2026-07-07 | 23.20 | 22.30 | -1.20 | -5.11% | 22.27 | 23.35 | 26453 | 5996 | 2.92% |
| 2026-07-06 | 23.00 | 23.50 | 0.30 | 1.29% | 22.66 | 23.86 | 39124 | 9187 | 4.32% |
| 2026-07-03 | 22.98 | 23.20 | 0.50 | 2.20% | 22.51 | 23.92 | 41802 | 9697 | 4.62% |
| 2026-07-02 | 22.56 | 22.70 | 0.05 | 0.22% | 22.43 | 23.40 | 49605 | 11326 | 5.48% |
| 2026-07-01 | 20.50 | 22.65 | 2.23 | 10.92% | 20.14 | 22.82 | 61782 | 13477 | 6.83% |
| 2026-06-30 | 20.93 | 20.42 | -0.59 | -2.81% | 20.15 | 21.00 | 23974 | 4908 | 2.65% |
| 2026-06-29 | 19.90 | 21.01 | 1.02 | 5.10% | 19.33 | 21.20 | 35914 | 7344 | 3.97% |
| 2026-06-26 | 21.00 | 19.99 | -1.04 | -4.95% | 19.88 | 21.03 | 20658 | 4176 | 2.28% |
| 2026-06-25 | 21.60 | 21.03 | -0.83 | -3.80% | 20.75 | 22.00 | 21519 | 4532 | 2.38% |
| 2026-06-24 | 22.55 | 21.86 | -0.72 | -3.19% | 21.83 | 22.70 | 23612 | 5242 | 2.61% |
| 2026-06-23 | 21.39 | 22.58 | 0.88 | 4.06% | 21.39 | 23.29 | 39999 | 9085 | 4.42% |
| 2026-06-22 | 22.01 | 21.70 | -0.12 | -0.55% | 20.69 | 22.01 | 26382 | 5588 | 2.92% |
| 2026-06-18 | 21.77 | 21.82 | 0.05 | 0.23% | 21.28 | 22.20 | 18176 | 3957 | 2.01% |
| 2026-06-17 | 22.12 | 21.77 | -0.36 | -1.63% | 21.41 | 22.12 | 16130 | 3506 | 1.78% |
| 2026-06-16 | 22.00 | 22.13 | 0.14 | 0.64% | 21.52 | 22.13 | 13867 | 3026 | 1.53% |
| 2026-06-15 | 22.09 | 21.99 | -0.11 | -0.50% | 21.73 | 22.43 | 15726 | 3472 | 1.74% |
| 2026-06-12 | 21.60 | 22.10 | 0.61 | 2.84% | 21.37 | 22.12 | 18393 | 4018 | 2.03% |
| 2026-06-11 | 21.93 | 21.49 | -0.19 | -0.88% | 20.99 | 21.93 | 13890 | 2961 | 1.54% |
| 2026-06-10 | 22.02 | 21.68 | -0.35 | -1.59% | 21.25 | 22.02 | 15020 | 3237 | 1.66% |
| 2026-06-09 | 21.81 | 22.03 | 0.24 | 1.10% | 21.49 | 22.20 | 13808 | 3023 | 1.53% |
| 2026-06-08 | 22.12 | 21.79 | -0.77 | -3.41% | 21.44 | 22.55 | 18521 | 4070 | 2.05% |
| 2026-06-05 | 22.31 | 22.56 | 0.26 | 1.17% | 21.90 | 22.85 | 20383 | 4577 | 2.25% |
| 2026-06-04 | 23.39 | 22.30 | -1.09 | -4.66% | 21.98 | 23.39 | 24086 | 5402 | 2.66% |
| 2026-06-03 | 23.69 | 23.39 | -0.37 | -1.56% | 23.22 | 23.75 | 11853 | 2776 | 1.31% |
| 2026-06-02 | 24.42 | 23.76 | -0.66 | -2.70% | 23.60 | 24.42 | 12758 | 3045 | 1.41% |
| 2026-06-01 | 24.12 | 24.42 | 0.05 | 0.21% | 24.01 | 24.59 | 14467 | 3527 | 1.60% |
| 2026-05-29 | 23.78 | 24.37 | 0.52 | 2.18% | 23.45 | 24.48 | 23772 | 5706 | 2.63% |
| 2026-05-28 | 23.60 | 23.85 | 0.10 | 0.42% | 23.22 | 23.87 | 13584 | 3208 | 1.50% |
| 2026-05-27 | 24.39 | 23.75 | -0.69 | -2.82% | 23.53 | 24.40 | 18230 | 4346 | 2.02% |
| 2026-05-26 | 24.63 | 24.44 | -0.21 | -0.85% | 24.10 | 24.63 | 14035 | 3408 | 1.55% |
| 2026-05-25 | 25.47 | 24.65 | -0.71 | -2.80% | 24.36 | 25.65 | 21674 | 5390 | 2.40% |
| 2026-05-22 | 26.01 | 25.36 | -0.51 | -1.97% | 25.16 | 26.18 | 22980 | 5859 | 2.54% |
| 2026-05-21 | 26.60 | 25.87 | -0.73 | -2.74% | 25.70 | 26.89 | 24511 | 6476 | 2.71% |
| 2026-05-20 | 27.13 | 26.60 | -0.60 | -2.21% | 26.60 | 27.67 | 27898 | 7513 | 3.08% |
| 2026-05-19 | 27.45 | 27.20 | 0.14 | 0.52% | 27.14 | 27.70 | 24465 | 6696 | 2.70% |
| 2026-05-18 | 26.88 | 27.06 | 0.14 | 0.52% | 26.81 | 27.40 | 21410 | 5792 | 2.37% |
| 2026-05-15 | 26.95 | 26.92 | -0.27 | -0.99% | 26.66 | 27.51 | 31743 | 8597 | 3.51% |
| 2026-05-14 | 28.50 | 27.19 | -1.48 | -5.16% | 27.19 | 28.70 | 52188 | 14480 | 5.77% |
| 2026-05-13 | 29.28 | 28.67 | -1.16 | -3.89% | 28.65 | 29.38 | 52893 | 15249 | 5.85% |
| 2026-05-12 | 30.21 | 29.83 | -1.32 | -4.24% | 29.19 | 30.59 | 82369 | 24552 | 9.10% |
| 2026-05-11 | 29.01 | 31.15 | 1.24 | 4.15% | 28.88 | 31.91 | 128920 | 39335 | 14.25% |
| 2026-05-08 | 28.27 | 29.91 | 2.16 | 7.78% | 28.05 | 29.97 | 83670 | 24433 | 9.25% |
| 2026-05-07 | 27.99 | 27.75 | 0.31 | 1.13% | 27.19 | 28.18 | 41919 | 11624 | 4.63% |
| 2026-05-06 | 27.24 | 27.44 | 0.52 | 1.93% | 26.74 | 27.70 | 37423 | 10154 | 4.14% |
| 2026-04-30 | 26.95 | 26.92 | 0.38 | 1.43% | 26.67 | 27.60 | 30344 | 8224 | 3.35% |
| 2026-04-29 | 26.45 | 26.54 | 0.07 | 0.26% | 26.26 | 26.85 | 12532 | 3340 | 1.39% |
| 2026-04-28 | 26.70 | 26.47 | -0.36 | -1.34% | 26.36 | 27.12 | 15489 | 4134 | 1.71% |
| 2026-04-27 | 26.55 | 26.83 | 0.29 | 1.09% | 26.26 | 26.90 | 15800 | 4207 | 1.75% |
| 2026-04-24 | 26.56 | 26.54 | -0.27 | -1.01% | 26.46 | 26.95 | 11092 | 2956 | 1.23% |
| 2026-04-23 | 27.43 | 26.81 | -0.70 | -2.54% | 26.73 | 27.47 | 18698 | 5052 | 2.07% |
| 2026-04-22 | 27.45 | 27.51 | 0.01 | 0.04% | 27.15 | 27.58 | 14528 | 3978 | 1.61% |
| 2026-04-21 | 27.69 | 27.50 | -0.30 | -1.08% | 27.31 | 28.06 | 17679 | 4867 | 1.95% |
| 2026-04-20 | 27.73 | 27.80 | 0.07 | 0.25% | 27.49 | 28.40 | 20206 | 5666 | 2.23% |