当前时间：2026-07-30 05:39:37 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-29 | 17.90 | 18.12 | 0.07 | 0.39% | 17.50 | 18.85 | 115283 | 20879 | 8.06% |
| 2026-07-28 | 17.13 | 18.05 | 0.53 | 3.03% | 17.13 | 18.79 | 121697 | 21811 | 8.50% |
| 2026-07-27 | 16.60 | 17.52 | 0.54 | 3.18% | 16.25 | 17.63 | 94168 | 16014 | 6.58% |
| 2026-07-24 | 18.12 | 16.98 | -1.72 | -9.20% | 16.86 | 18.60 | 128934 | 22515 | 9.01% |
| 2026-07-23 | 18.13 | 18.70 | -0.55 | -2.86% | 17.78 | 19.08 | 143586 | 26654 | 10.03% |
| 2026-07-22 | 17.40 | 19.25 | 1.32 | 7.36% | 16.88 | 19.65 | 188634 | 34248 | 13.18% |
| 2026-07-21 | 18.06 | 17.93 | 0.51 | 2.93% | 17.14 | 18.81 | 202332 | 36290 | 14.14% |
| 2026-07-20 | 15.31 | 17.42 | 2.90 | 19.97% | 15.23 | 17.42 | 126607 | 20778 | 8.85% |
| 2026-07-17 | 15.28 | 14.52 | -0.63 | -4.16% | 14.30 | 15.35 | 32477 | 4811 | 2.27% |
| 2026-07-16 | 15.06 | 15.15 | -0.10 | -0.66% | 14.97 | 15.48 | 21459 | 3269 | 1.50% |
| 2026-07-15 | 15.20 | 15.25 | 0.11 | 0.73% | 14.90 | 15.44 | 23908 | 3647 | 1.67% |
| 2026-07-14 | 14.81 | 15.14 | 0.30 | 2.02% | 14.68 | 15.17 | 25318 | 3789 | 1.77% |
| 2026-07-13 | 15.73 | 14.98 | -0.64 | -4.10% | 14.89 | 15.73 | 26618 | 4022 | 1.86% |
| 2026-07-10 | 15.47 | 15.62 | 0.32 | 2.09% | 15.06 | 16.04 | 34551 | 5393 | 2.41% |
| 2026-07-09 | 15.54 | 15.30 | -0.12 | -0.78% | 15.04 | 15.80 | 32666 | 5009 | 2.28% |
| 2026-07-08 | 16.15 | 15.42 | -0.81 | -4.99% | 15.40 | 16.15 | 34493 | 5402 | 2.41% |
| 2026-07-07 | 16.61 | 16.23 | -0.51 | -3.05% | 15.96 | 16.80 | 24483 | 3977 | 1.71% |
| 2026-07-06 | 17.12 | 16.74 | -0.53 | -3.07% | 16.70 | 17.33 | 28141 | 4766 | 1.97% |
| 2026-07-03 | 17.11 | 17.27 | 0.18 | 1.05% | 16.85 | 17.78 | 48644 | 8389 | 3.40% |
| 2026-07-02 | 16.89 | 17.09 | 0.34 | 2.03% | 16.50 | 18.06 | 53853 | 9367 | 3.76% |
| 2026-07-01 | 16.24 | 16.75 | 0.72 | 4.49% | 15.94 | 17.06 | 36865 | 6093 | 2.58% |
| 2026-06-30 | 16.42 | 16.03 | -0.11 | -0.68% | 15.83 | 16.50 | 26664 | 4282 | 1.86% |
| 2026-06-29 | 16.05 | 16.14 | 0.08 | 0.50% | 15.45 | 16.28 | 33263 | 5296 | 2.32% |
| 2026-06-26 | 16.46 | 16.06 | -0.40 | -2.43% | 16.06 | 16.72 | 33097 | 5384 | 2.31% |
| 2026-06-25 | 17.05 | 16.46 | -0.53 | -3.12% | 16.39 | 17.16 | 34811 | 5785 | 2.43% |
| 2026-06-24 | 17.71 | 16.99 | -0.84 | -4.71% | 16.98 | 17.85 | 35633 | 6146 | 2.49% |
| 2026-06-23 | 17.72 | 17.83 | 0.04 | 0.22% | 17.53 | 18.25 | 32188 | 5783 | 2.25% |
| 2026-06-22 | 18.13 | 17.79 | -0.44 | -2.41% | 17.15 | 18.36 | 40124 | 7046 | 2.80% |
| 2026-06-18 | 18.51 | 18.23 | -0.51 | -2.72% | 18.14 | 18.80 | 21225 | 3900 | 1.48% |
| 2026-06-17 | 19.46 | 18.74 | -0.65 | -3.35% | 18.66 | 19.46 | 24694 | 4658 | 1.73% |
| 2026-06-16 | 19.14 | 19.39 | 0.13 | 0.67% | 18.80 | 19.53 | 21485 | 4122 | 1.50% |
| 2026-06-15 | 19.19 | 19.26 | 0.11 | 0.57% | 19.13 | 19.78 | 24233 | 4709 | 1.69% |
| 2026-06-12 | 19.32 | 19.15 | 0.00 | 0.00% | 19.02 | 19.63 | 24079 | 4649 | 1.68% |
| 2026-06-11 | 19.54 | 19.15 | -0.63 | -3.19% | 18.93 | 19.93 | 29865 | 5767 | 2.09% |
| 2026-06-10 | 20.15 | 19.78 | -0.38 | -1.88% | 19.27 | 20.22 | 25250 | 4972 | 1.76% |
| 2026-06-09 | 20.60 | 20.16 | 0.12 | 0.60% | 19.95 | 20.62 | 14693 | 2964 | 1.03% |
| 2026-06-08 | 20.95 | 20.04 | -1.11 | -5.25% | 19.90 | 20.95 | 20614 | 4207 | 1.44% |
| 2026-06-05 | 21.11 | 21.15 | 0.46 | 2.22% | 20.25 | 21.68 | 28359 | 5986 | 1.98% |
| 2026-06-04 | 21.01 | 20.69 | -0.49 | -2.31% | 20.38 | 21.16 | 24494 | 5086 | 1.71% |
| 2026-06-03 | 21.47 | 21.18 | -0.26 | -1.21% | 20.90 | 21.54 | 18480 | 3916 | 1.29% |
| 2026-06-02 | 21.92 | 21.44 | -0.54 | -2.46% | 20.80 | 21.92 | 26180 | 5556 | 1.83% |
| 2026-06-01 | 22.35 | 21.98 | -0.39 | -1.74% | 21.92 | 22.61 | 21626 | 4803 | 1.51% |
| 2026-05-29 | 23.30 | 22.37 | -0.90 | -3.87% | 22.22 | 23.36 | 24706 | 5615 | 1.73% |
| 2026-05-28 | 23.34 | 23.27 | -0.08 | -0.34% | 22.77 | 23.70 | 24213 | 5627 | 1.69% |
| 2026-05-27 | 22.40 | 23.35 | 0.77 | 3.41% | 22.40 | 23.45 | 36817 | 8486 | 2.57% |
| 2026-05-26 | 23.90 | 22.58 | -1.32 | -5.52% | 22.28 | 24.13 | 29004 | 6606 | 2.03% |
| 2026-05-25 | 23.81 | 23.90 | 0.04 | 0.17% | 23.62 | 24.33 | 25581 | 6126 | 1.79% |
| 2026-05-22 | 22.58 | 23.86 | 1.26 | 5.58% | 22.53 | 24.13 | 38555 | 9158 | 2.69% |
| 2026-05-21 | 23.58 | 22.60 | -0.93 | -3.95% | 22.57 | 24.12 | 30649 | 7142 | 2.14% |
| 2026-05-20 | 23.13 | 23.53 | 0.25 | 1.07% | 22.46 | 23.77 | 39769 | 9156 | 2.78% |
| 2026-05-19 | 23.70 | 23.28 | -0.43 | -1.81% | 23.01 | 23.99 | 28812 | 6725 | 2.01% |
| 2026-05-18 | 24.43 | 23.71 | -1.02 | -4.12% | 23.26 | 24.94 | 42966 | 10234 | 3.00% |
| 2026-05-15 | 24.88 | 24.73 | -0.15 | -0.60% | 24.52 | 25.43 | 24645 | 6153 | 1.72% |
| 2026-05-14 | 25.66 | 24.88 | -0.79 | -3.08% | 24.88 | 26.00 | 33246 | 8385 | 2.32% |
| 2026-05-13 | 24.93 | 25.67 | 0.61 | 2.43% | 24.80 | 25.99 | 36012 | 9262 | 2.52% |
| 2026-05-12 | 25.50 | 25.06 | -0.56 | -2.19% | 24.77 | 25.68 | 25257 | 6344 | 1.76% |
| 2026-05-11 | 24.97 | 25.62 | 0.64 | 2.56% | 24.56 | 26.32 | 54364 | 13837 | 3.80% |
| 2026-05-08 | 24.65 | 24.98 | 0.19 | 0.77% | 24.35 | 25.36 | 40192 | 10040 | 2.81% |
| 2026-05-07 | 23.90 | 24.79 | 0.81 | 3.38% | 23.40 | 24.95 | 48337 | 11861 | 3.38% |
| 2026-05-06 | 23.09 | 23.98 | 0.79 | 3.41% | 22.51 | 24.10 | 50916 | 11892 | 3.56% |
| 2026-04-30 | 23.18 | 23.19 | 0.01 | 0.04% | 23.09 | 23.72 | 34052 | 7946 | 2.38% |
| 2026-04-29 | 23.51 | 23.18 | -0.54 | -2.28% | 23.02 | 23.71 | 41872 | 9737 | 2.93% |
| 2026-04-28 | 24.52 | 23.72 | -1.49 | -5.91% | 23.58 | 25.28 | 68373 | 16495 | 4.29% |
| 2026-04-27 | 24.35 | 25.21 | 0.86 | 3.53% | 23.88 | 25.38 | 55208 | 13685 | 3.46% |
| 2026-04-24 | 23.53 | 24.35 | 0.69 | 2.92% | 22.88 | 25.25 | 76552 | 18317 | 4.80% |
| 2026-04-23 | 22.54 | 23.66 | 1.03 | 4.55% | 22.54 | 24.82 | 61227 | 14634 | 3.84% |
| 2026-04-22 | 21.90 | 22.63 | 0.56 | 2.54% | 21.86 | 22.67 | 20457 | 4573 | 1.28% |
| 2026-04-21 | 22.01 | 22.07 | 0.03 | 0.14% | 21.73 | 22.11 | 13145 | 2885 | 0.82% |