当前时间：2026-07-26 21:09:18 星期日休市中
| 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 | 13.63 | 13.24 | -0.27 | -2.00% | 13.06 | 13.88 | 14229 | 1911 | 1.99% |
| 2026-07-23 | 13.09 | 13.51 | 0.42 | 3.21% | 12.98 | 13.58 | 16664 | 2205 | 2.33% |
| 2026-07-22 | 13.32 | 13.09 | -0.41 | -3.04% | 12.97 | 13.72 | 18511 | 2456 | 2.58% |
| 2026-07-21 | 13.79 | 13.50 | -0.50 | -3.57% | 12.66 | 13.90 | 22127 | 2943 | 3.09% |
| 2026-07-20 | 14.47 | 14.00 | -0.40 | -2.78% | 13.21 | 14.92 | 20486 | 2904 | 2.86% |
| 2026-07-17 | 15.15 | 14.40 | -0.75 | -4.95% | 14.31 | 15.40 | 16529 | 2441 | 2.31% |
| 2026-07-16 | 15.10 | 15.15 | -0.03 | -0.20% | 14.93 | 15.50 | 13101 | 1997 | 1.83% |
| 2026-07-15 | 15.25 | 15.18 | 0.14 | 0.93% | 14.90 | 15.46 | 14924 | 2271 | 2.08% |
| 2026-07-14 | 14.95 | 15.04 | -0.05 | -0.33% | 14.53 | 15.17 | 17378 | 2584 | 2.42% |
| 2026-07-13 | 15.63 | 15.09 | -0.52 | -3.33% | 14.90 | 15.65 | 22471 | 3404 | 3.14% |
| 2026-07-10 | 15.29 | 15.61 | 0.19 | 1.23% | 14.95 | 15.74 | 29389 | 4541 | 4.10% |
| 2026-07-09 | 14.74 | 15.42 | 0.68 | 4.61% | 14.59 | 16.07 | 33502 | 5173 | 4.67% |
| 2026-07-08 | 15.25 | 14.74 | -0.61 | -3.97% | 14.60 | 15.35 | 26305 | 3905 | 3.67% |
| 2026-07-07 | 15.29 | 15.35 | 0.06 | 0.39% | 14.98 | 16.47 | 28745 | 4424 | 4.01% |
| 2026-07-06 | 15.60 | 15.29 | -0.43 | -2.74% | 15.13 | 16.02 | 21805 | 3364 | 3.04% |
| 2026-07-03 | 15.21 | 15.72 | 0.70 | 4.66% | 15.05 | 15.80 | 19981 | 3108 | 2.79% |
| 2026-07-02 | 15.18 | 15.02 | -0.15 | -0.99% | 14.86 | 15.80 | 23121 | 3523 | 3.23% |
| 2026-07-01 | 14.61 | 15.17 | 0.26 | 1.74% | 14.61 | 15.37 | 17278 | 2605 | 2.41% |
| 2026-06-30 | 15.02 | 14.91 | -0.13 | -0.86% | 14.78 | 15.31 | 13557 | 2035 | 1.89% |
| 2026-06-29 | 14.95 | 15.04 | 0.01 | 0.07% | 14.35 | 15.31 | 15298 | 2270 | 2.13% |
| 2026-06-26 | 15.81 | 15.03 | -0.32 | -2.08% | 14.80 | 15.81 | 14364 | 2167 | 2.00% |
| 2026-06-25 | 15.69 | 15.35 | -0.49 | -3.09% | 15.21 | 16.00 | 17413 | 2681 | 2.43% |
| 2026-06-24 | 16.63 | 15.84 | -0.79 | -4.75% | 15.69 | 16.83 | 12988 | 2081 | 1.81% |
| 2026-06-23 | 16.15 | 16.63 | 0.34 | 2.09% | 16.04 | 17.01 | 15158 | 2520 | 2.12% |
| 2026-06-22 | 15.67 | 16.29 | 0.47 | 2.97% | 15.29 | 16.37 | 20018 | 3175 | 2.79% |
| 2026-06-18 | 15.94 | 15.82 | -0.32 | -1.98% | 15.51 | 16.21 | 14013 | 2234 | 1.96% |
| 2026-06-17 | 16.50 | 16.14 | -0.53 | -3.18% | 15.90 | 16.74 | 15765 | 2543 | 2.20% |
| 2026-06-16 | 16.63 | 16.67 | 0.12 | 0.73% | 16.12 | 16.95 | 19514 | 3240 | 2.72% |
| 2026-06-15 | 17.30 | 16.55 | -0.48 | -2.82% | 16.34 | 17.60 | 16007 | 2701 | 2.23% |
| 2026-06-12 | 17.00 | 17.03 | 0.29 | 1.73% | 16.62 | 17.42 | 14414 | 2453 | 2.01% |
| 2026-06-11 | 17.16 | 16.74 | -0.56 | -3.24% | 16.40 | 17.16 | 11484 | 1926 | 1.60% |
| 2026-06-10 | 17.16 | 17.30 | 0.01 | 0.06% | 16.61 | 17.38 | 14626 | 2478 | 2.04% |
| 2026-06-09 | 17.43 | 17.29 | -0.01 | -0.06% | 17.21 | 17.80 | 15732 | 2749 | 2.20% |
| 2026-06-08 | 18.46 | 17.30 | -1.28 | -6.89% | 17.00 | 18.46 | 26198 | 4621 | 3.66% |
| 2026-06-05 | 17.55 | 18.58 | 1.05 | 5.99% | 17.07 | 18.87 | 21941 | 3930 | 3.06% |
| 2026-06-04 | 17.87 | 17.53 | -0.45 | -2.50% | 17.37 | 18.10 | 12566 | 2216 | 1.75% |
| 2026-06-03 | 18.39 | 17.98 | -0.33 | -1.80% | 17.73 | 18.43 | 14345 | 2583 | 2.00% |
| 2026-06-02 | 18.96 | 18.31 | -0.45 | -2.40% | 17.95 | 19.04 | 14346 | 2632 | 2.00% |
| 2026-06-01 | 18.41 | 18.76 | 0.28 | 1.52% | 18.10 | 19.30 | 17686 | 3345 | 2.47% |
| 2026-05-29 | 18.50 | 18.48 | -0.01 | -0.05% | 18.19 | 19.90 | 27572 | 5270 | 3.85% |
| 2026-05-28 | 18.73 | 18.49 | -0.28 | -1.49% | 17.94 | 18.84 | 16054 | 2960 | 2.24% |
| 2026-05-27 | 19.30 | 18.77 | -0.55 | -2.85% | 18.38 | 19.67 | 19315 | 3631 | 2.70% |
| 2026-05-26 | 19.22 | 19.32 | 0.14 | 0.73% | 18.98 | 19.68 | 21787 | 4208 | 3.04% |
| 2026-05-25 | 26.24 | 25.05 | -1.13 | -4.32% | 24.56 | 26.58 | 15275 | 3851 | 2.77% |
| 2026-05-22 | 25.75 | 26.18 | 0.68 | 2.67% | 25.30 | 26.66 | 11921 | 3084 | 2.16% |
| 2026-05-21 | 26.70 | 25.50 | -1.07 | -4.03% | 25.31 | 27.05 | 13446 | 3536 | 2.44% |
| 2026-05-20 | 26.92 | 26.57 | -0.48 | -1.77% | 26.18 | 27.02 | 11102 | 2954 | 2.02% |
| 2026-05-19 | 26.90 | 27.05 | 0.13 | 0.48% | 26.67 | 27.69 | 10402 | 2815 | 1.89% |
| 2026-05-18 | 26.77 | 26.92 | 0.05 | 0.19% | 26.50 | 27.39 | 13195 | 3527 | 2.40% |
| 2026-05-15 | 27.19 | 26.87 | -0.21 | -0.78% | 26.65 | 27.34 | 12010 | 3235 | 2.18% |
| 2026-05-14 | 27.08 | 27.08 | -0.02 | -0.07% | 26.75 | 27.62 | 13077 | 3550 | 2.37% |
| 2026-05-13 | 27.56 | 27.10 | -0.30 | -1.09% | 26.72 | 27.62 | 13615 | 3702 | 2.47% |
| 2026-05-12 | 27.95 | 27.40 | -0.41 | -1.47% | 27.30 | 27.99 | 12196 | 3371 | 2.21% |
| 2026-05-11 | 27.71 | 27.81 | 0.26 | 0.94% | 27.32 | 27.95 | 9273 | 2565 | 1.68% |
| 2026-05-08 | 27.09 | 27.55 | 0.46 | 1.70% | 26.82 | 27.70 | 11548 | 3167 | 2.10% |
| 2026-05-07 | 27.22 | 27.09 | 0.02 | 0.07% | 26.96 | 27.50 | 16532 | 4503 | 3.00% |
| 2026-05-06 | 27.20 | 27.07 | 0.00 | 0.00% | 26.79 | 27.55 | 19246 | 5232 | 3.49% |
| 2026-04-30 | 26.66 | 27.07 | 0.36 | 1.35% | 26.66 | 27.38 | 18251 | 4918 | 3.31% |
| 2026-04-29 | 25.71 | 26.71 | 0.95 | 3.69% | 25.69 | 26.80 | 16243 | 4310 | 2.95% |
| 2026-04-28 | 25.31 | 25.76 | 0.31 | 1.22% | 25.21 | 26.11 | 17280 | 4459 | 3.14% |
| 2026-04-27 | 24.90 | 25.45 | 0.78 | 3.16% | 24.55 | 25.63 | 16970 | 4263 | 3.08% |
| 2026-04-24 | 24.39 | 24.67 | 0.13 | 0.53% | 23.76 | 25.07 | 22206 | 5395 | 4.03% |
| 2026-04-23 | 25.18 | 24.54 | -0.65 | -2.58% | 24.27 | 25.19 | 20843 | 5117 | 3.78% |
| 2026-04-22 | 25.56 | 25.19 | -0.39 | -1.52% | 24.98 | 25.56 | 8786 | 2214 | 1.59% |
| 2026-04-21 | 25.72 | 25.58 | -0.12 | -0.47% | 25.27 | 25.94 | 11628 | 2981 | 2.11% |
| 2026-04-20 | 25.30 | 25.70 | 0.40 | 1.58% | 25.06 | 25.79 | 10828 | 2764 | 1.97% |
| 2026-04-17 | 25.71 | 25.30 | -0.40 | -1.56% | 25.10 | 25.86 | 11937 | 3025 | 2.17% |