当前时间：2026-07-27 07:55:46 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 | 17.51 | 17.37 | -0.41 | -2.31% | 17.22 | 17.82 | 32510 | 5695 | 4.92% |
| 2026-07-23 | 17.18 | 17.78 | 0.60 | 3.49% | 17.18 | 17.79 | 33962 | 5959 | 5.14% |
| 2026-07-22 | 17.52 | 17.18 | -0.41 | -2.33% | 17.08 | 17.80 | 38889 | 6771 | 5.89% |
| 2026-07-21 | 17.20 | 17.59 | 0.54 | 3.17% | 16.01 | 17.68 | 57675 | 9825 | 8.73% |
| 2026-07-20 | 17.99 | 17.05 | -0.76 | -4.27% | 16.91 | 18.65 | 52121 | 9302 | 7.89% |
| 2026-07-17 | 19.30 | 17.81 | -1.30 | -6.80% | 17.72 | 19.40 | 50008 | 9227 | 7.57% |
| 2026-07-16 | 19.00 | 19.11 | -0.02 | -0.10% | 18.65 | 19.57 | 38361 | 7350 | 6.40% |
| 2026-07-15 | 19.50 | 19.13 | -0.43 | -2.20% | 19.04 | 19.70 | 36579 | 7068 | 6.10% |
| 2026-07-14 | 19.22 | 19.56 | 0.44 | 2.30% | 18.67 | 19.64 | 44810 | 8625 | 7.48% |
| 2026-07-13 | 20.42 | 19.12 | -1.64 | -7.90% | 19.09 | 20.74 | 48120 | 9459 | 8.03% |
| 2026-07-10 | 20.65 | 20.76 | -0.01 | -0.05% | 20.65 | 21.38 | 46110 | 9687 | 7.69% |
| 2026-07-09 | 20.80 | 20.77 | 0.09 | 0.44% | 19.80 | 20.89 | 41699 | 8500 | 6.96% |
| 2026-07-08 | 21.45 | 20.68 | -0.78 | -3.63% | 20.56 | 21.70 | 37291 | 7793 | 6.22% |
| 2026-07-07 | 22.46 | 21.46 | -1.00 | -4.45% | 21.28 | 22.59 | 41303 | 8979 | 6.89% |
| 2026-07-06 | 23.44 | 22.46 | -1.10 | -4.67% | 22.20 | 23.69 | 50254 | 11461 | 8.38% |
| 2026-07-03 | 23.53 | 23.56 | 0.17 | 0.73% | 23.11 | 23.96 | 41059 | 9690 | 6.85% |
| 2026-07-02 | 23.95 | 23.39 | -0.58 | -2.42% | 23.31 | 24.49 | 51385 | 12249 | 8.57% |
| 2026-07-01 | 24.49 | 23.97 | -0.32 | -1.32% | 23.93 | 24.89 | 52371 | 12718 | 8.74% |
| 2026-06-30 | 23.30 | 24.29 | 0.78 | 3.32% | 23.27 | 24.34 | 45229 | 10860 | 7.55% |
| 2026-06-29 | 24.16 | 23.51 | -0.75 | -3.09% | 22.93 | 24.66 | 66648 | 15705 | 11.12% |
| 2026-06-26 | 24.90 | 24.26 | -0.88 | -3.50% | 24.05 | 25.07 | 62120 | 15161 | 10.36% |
| 2026-06-25 | 25.97 | 25.14 | -0.95 | -3.64% | 24.82 | 26.05 | 67764 | 17146 | 11.30% |
| 2026-06-24 | 25.50 | 26.09 | 0.24 | 0.93% | 25.23 | 26.30 | 70871 | 18352 | 11.82% |
| 2026-06-23 | 25.64 | 25.85 | 0.07 | 0.27% | 25.33 | 26.47 | 65598 | 16974 | 10.94% |
| 2026-06-22 | 26.38 | 25.94 | -0.43 | -1.63% | 25.12 | 26.54 | 76265 | 19577 | 12.72% |
| 2026-06-18 | 26.19 | 26.37 | -0.02 | -0.08% | 25.99 | 26.83 | 68460 | 18091 | 11.42% |
| 2026-06-17 | 25.70 | 26.39 | 0.32 | 1.23% | 25.51 | 26.66 | 76067 | 20025 | 12.69% |
| 2026-06-16 | 25.30 | 26.07 | 0.75 | 2.96% | 24.71 | 26.28 | 85918 | 22019 | 14.33% |
| 2026-06-15 | 24.09 | 25.32 | 1.54 | 6.48% | 23.82 | 25.38 | 92249 | 23007 | 15.39% |
| 2026-06-12 | 24.81 | 23.78 | -0.60 | -2.46% | 23.72 | 25.69 | 81495 | 20005 | 13.60% |
| 2026-06-11 | 24.95 | 24.38 | -0.85 | -3.37% | 24.09 | 25.10 | 84406 | 20672 | 14.08% |
| 2026-06-10 | 25.61 | 25.23 | -1.02 | -3.89% | 24.90 | 25.98 | 120913 | 30609 | 20.17% |
| 2026-06-09 | 26.84 | 26.25 | 0.07 | 0.27% | 25.63 | 26.85 | 127323 | 33363 | 21.24% |
| 2026-06-08 | 27.37 | 26.18 | -3.43 | -11.58% | 25.92 | 28.83 | 166970 | 45476 | 27.85% |
| 2026-06-05 | 31.61 | 29.61 | -3.08 | -9.42% | 29.13 | 31.65 | 190623 | 57165 | 31.80% |
| 2026-06-04 | 31.55 | 32.69 | -0.58 | -1.74% | 30.68 | 33.00 | 227433 | 72177 | 37.94% |
| 2026-06-03 | 29.40 | 33.27 | 3.23 | 10.75% | 29.40 | 33.28 | 298875 | 94066 | 49.86% |
| 2026-06-02 | 30.13 | 30.04 | -1.34 | -4.27% | 28.11 | 30.50 | 283113 | 83181 | 47.23% |
| 2026-06-01 | 27.50 | 31.38 | 5.23 | 20.00% | 27.50 | 31.38 | 268789 | 80523 | 44.84% |
| 2026-05-29 | 27.31 | 26.15 | -1.15 | -4.21% | 25.90 | 27.81 | 74387 | 19899 | 12.41% |
| 2026-05-28 | 25.40 | 27.30 | 1.77 | 6.93% | 25.24 | 27.98 | 82445 | 21993 | 13.75% |
| 2026-05-27 | 26.59 | 25.53 | -1.16 | -4.35% | 25.20 | 26.59 | 59854 | 15410 | 9.99% |
| 2026-05-26 | 26.69 | 26.69 | -0.05 | -0.19% | 26.10 | 27.59 | 41652 | 11047 | 6.95% |
| 2026-05-25 | 27.00 | 26.74 | -0.31 | -1.15% | 26.40 | 27.27 | 48657 | 12987 | 8.12% |
| 2026-05-22 | 26.20 | 27.05 | 0.76 | 2.89% | 25.90 | 27.25 | 57336 | 15313 | 9.56% |
| 2026-05-21 | 26.55 | 26.29 | -0.18 | -0.68% | 26.13 | 27.70 | 73647 | 19939 | 12.29% |
| 2026-05-20 | 26.66 | 26.47 | -0.33 | -1.23% | 26.18 | 26.75 | 31142 | 8219 | 5.20% |
| 2026-05-19 | 26.29 | 26.80 | 0.64 | 2.45% | 26.07 | 26.96 | 43716 | 11628 | 7.29% |
| 2026-05-18 | 26.09 | 26.16 | 0.06 | 0.23% | 25.84 | 26.36 | 31937 | 8341 | 5.33% |
| 2026-05-15 | 26.47 | 26.10 | -0.45 | -1.69% | 25.93 | 26.85 | 39897 | 10503 | 6.66% |
| 2026-05-14 | 26.64 | 26.55 | -0.06 | -0.23% | 26.41 | 27.16 | 42365 | 11336 | 7.07% |
| 2026-05-13 | 26.18 | 26.61 | 0.31 | 1.18% | 26.05 | 26.85 | 35459 | 9416 | 5.92% |
| 2026-05-12 | 26.39 | 26.30 | -0.14 | -0.53% | 26.00 | 26.79 | 35759 | 9430 | 5.97% |
| 2026-05-11 | 26.26 | 26.44 | 0.14 | 0.53% | 25.85 | 26.68 | 46601 | 12275 | 7.77% |
| 2026-05-08 | 25.80 | 26.30 | 0.43 | 1.66% | 25.66 | 26.43 | 43888 | 11503 | 7.32% |
| 2026-05-07 | 25.80 | 25.87 | 0.02 | 0.08% | 25.80 | 26.10 | 42864 | 11115 | 7.15% |
| 2026-05-06 | 25.36 | 25.85 | 0.61 | 2.42% | 25.32 | 26.20 | 73266 | 18916 | 12.22% |
| 2026-04-30 | 24.79 | 25.24 | 0.51 | 2.06% | 24.45 | 25.36 | 68674 | 17228 | 11.46% |
| 2026-04-29 | 24.65 | 24.73 | 1.48 | 6.37% | 24.41 | 25.16 | 101818 | 25201 | 16.99% |
| 2026-04-28 | 23.56 | 23.25 | -0.39 | -1.65% | 23.22 | 23.73 | 18604 | 4358 | 3.10% |
| 2026-04-27 | 23.30 | 23.64 | 0.34 | 1.46% | 23.12 | 23.67 | 18649 | 4375 | 3.11% |
| 2026-04-24 | 23.55 | 23.30 | 0.04 | 0.17% | 22.95 | 23.55 | 19464 | 4531 | 3.25% |
| 2026-04-23 | 23.80 | 23.26 | -0.54 | -2.27% | 23.18 | 23.89 | 19101 | 4476 | 3.19% |
| 2026-04-22 | 23.76 | 23.80 | -0.04 | -0.17% | 23.50 | 23.85 | 17581 | 4169 | 2.93% |
| 2026-04-21 | 23.60 | 23.84 | 0.07 | 0.29% | 23.44 | 23.85 | 19437 | 4595 | 3.24% |
| 2026-04-20 | 23.44 | 23.77 | 0.31 | 1.32% | 23.40 | 23.81 | 19669 | 4654 | 3.28% |