当前时间：2026-07-27 21:23:35 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-27 | 14.05 | 14.53 | 0.48 | 3.42% | 14.02 | 14.55 | 303211 | 43710 | 1.15% |
| 2026-07-24 | 14.30 | 14.05 | -0.52 | -3.57% | 14.05 | 14.47 | 252196 | 35861 | 0.96% |
| 2026-07-23 | 14.15 | 14.57 | 0.19 | 1.32% | 13.96 | 14.59 | 364658 | 52278 | 1.38% |
| 2026-07-22 | 14.14 | 14.38 | 0.17 | 1.20% | 13.84 | 14.40 | 444078 | 62538 | 1.69% |
| 2026-07-21 | 13.43 | 14.21 | 0.80 | 5.97% | 13.43 | 14.22 | 582710 | 81202 | 2.21% |
| 2026-07-20 | 13.78 | 13.41 | -0.36 | -2.61% | 13.04 | 13.98 | 455764 | 61468 | 1.73% |
| 2026-07-17 | 14.11 | 13.77 | -0.41 | -2.89% | 13.69 | 14.33 | 372799 | 52337 | 1.41% |
| 2026-07-16 | 14.09 | 14.18 | -0.11 | -0.77% | 14.05 | 14.38 | 252971 | 35929 | 0.96% |
| 2026-07-15 | 14.31 | 14.29 | -0.02 | -0.14% | 14.06 | 14.49 | 265875 | 37986 | 1.01% |
| 2026-07-14 | 14.65 | 14.31 | -0.41 | -2.79% | 13.90 | 14.75 | 450208 | 64164 | 1.71% |
| 2026-07-13 | 15.20 | 14.72 | -0.49 | -3.22% | 14.68 | 15.20 | 358771 | 53032 | 1.36% |
| 2026-07-10 | 15.12 | 15.21 | 0.09 | 0.60% | 14.85 | 15.55 | 483555 | 73667 | 1.84% |
| 2026-07-09 | 14.76 | 15.12 | 0.37 | 2.51% | 14.66 | 15.18 | 438934 | 65306 | 1.67% |
| 2026-07-08 | 15.20 | 14.75 | -0.63 | -4.10% | 14.70 | 15.30 | 509811 | 75700 | 1.93% |
| 2026-07-07 | 16.08 | 15.38 | -0.78 | -4.83% | 15.35 | 16.56 | 722866 | 114466 | 2.74% |
| 2026-07-06 | 17.40 | 16.16 | -0.85 | -5.00% | 16.16 | 17.40 | 1127122 | 187623 | 4.28% |
| 2026-07-03 | 16.02 | 17.01 | 1.55 | 10.03% | 15.88 | 17.01 | 1213312 | 200842 | 4.60% |
| 2026-07-02 | 15.16 | 15.46 | 0.17 | 1.11% | 15.09 | 15.95 | 577099 | 90192 | 2.19% |
| 2026-07-01 | 15.30 | 15.29 | -0.16 | -1.04% | 15.25 | 15.58 | 440614 | 67843 | 1.67% |
| 2026-06-30 | 15.00 | 15.45 | 0.50 | 3.34% | 14.75 | 15.79 | 488464 | 74359 | 1.85% |
| 2026-06-29 | 15.50 | 14.95 | -0.41 | -2.67% | 14.63 | 15.50 | 464391 | 69388 | 1.76% |
| 2026-06-26 | 16.11 | 15.56 | -0.60 | -3.71% | 15.55 | 16.11 | 464754 | 73205 | 1.76% |
| 2026-06-25 | 16.27 | 16.16 | -0.11 | -0.68% | 15.88 | 16.27 | 412172 | 66257 | 1.56% |
| 2026-06-24 | 16.10 | 16.27 | 0.16 | 0.99% | 15.80 | 16.41 | 376988 | 60845 | 1.43% |
| 2026-06-23 | 16.64 | 16.11 | -0.57 | -3.42% | 16.05 | 16.67 | 446644 | 72926 | 1.70% |
| 2026-06-22 | 16.85 | 16.68 | -0.11 | -0.66% | 16.20 | 16.85 | 478989 | 78882 | 1.82% |
| 2026-06-18 | 16.77 | 16.79 | 0.19 | 1.14% | 16.48 | 16.86 | 461436 | 77093 | 1.75% |
| 2026-06-17 | 16.81 | 16.60 | -0.35 | -2.06% | 16.47 | 16.84 | 385778 | 64124 | 1.46% |
| 2026-06-16 | 16.92 | 16.95 | -0.05 | -0.29% | 16.85 | 17.20 | 465625 | 79191 | 1.77% |
| 2026-06-15 | 16.20 | 17.00 | 0.98 | 6.12% | 16.17 | 17.38 | 807263 | 136820 | 3.06% |
| 2026-06-12 | 15.69 | 16.02 | 0.59 | 3.82% | 15.61 | 16.24 | 611894 | 97703 | 2.32% |
| 2026-06-11 | 15.69 | 15.43 | -0.43 | -2.71% | 15.22 | 15.82 | 428622 | 66276 | 1.63% |
| 2026-06-10 | 16.39 | 15.86 | -0.89 | -5.31% | 15.81 | 16.66 | 584469 | 94154 | 2.22% |
| 2026-06-09 | 16.58 | 16.75 | 0.43 | 2.63% | 16.13 | 16.78 | 514194 | 84618 | 1.95% |
| 2026-06-08 | 16.36 | 16.32 | -0.57 | -3.37% | 16.24 | 16.89 | 562736 | 93195 | 2.14% |
| 2026-06-05 | 16.28 | 16.89 | 0.57 | 3.49% | 15.89 | 17.44 | 1000264 | 166842 | 3.80% |
| 2026-06-04 | 16.33 | 16.32 | -0.15 | -0.91% | 16.11 | 16.65 | 482585 | 78988 | 1.83% |
| 2026-06-03 | 16.73 | 16.47 | -0.27 | -1.61% | 16.44 | 16.98 | 594702 | 99157 | 2.26% |
| 2026-06-02 | 17.33 | 16.74 | -0.26 | -1.53% | 16.70 | 17.50 | 630236 | 107536 | 2.39% |
| 2026-06-01 | 16.68 | 17.00 | 0.09 | 0.53% | 16.32 | 17.26 | 541175 | 91076 | 2.05% |
| 2026-05-29 | 17.50 | 16.91 | -0.81 | -4.57% | 16.55 | 17.59 | 986724 | 167254 | 3.74% |
| 2026-05-28 | 18.50 | 17.72 | -0.74 | -4.01% | 17.31 | 18.70 | 1221860 | 216587 | 4.64% |
| 2026-05-27 | 18.21 | 18.46 | -0.11 | -0.59% | 18.16 | 18.79 | 1152838 | 213607 | 4.38% |
| 2026-05-26 | 18.28 | 18.57 | 0.97 | 5.51% | 18.23 | 18.99 | 1830794 | 340405 | 6.95% |
| 2026-05-25 | 17.83 | 17.60 | -0.10 | -0.56% | 17.45 | 17.99 | 602083 | 106591 | 2.29% |
| 2026-05-22 | 17.54 | 17.70 | 0.16 | 0.91% | 17.35 | 17.75 | 575118 | 101301 | 2.18% |
| 2026-05-21 | 17.40 | 17.54 | 0.17 | 0.98% | 17.37 | 18.02 | 1048883 | 186232 | 3.98% |
| 2026-05-20 | 17.51 | 17.37 | -0.42 | -2.36% | 17.20 | 17.69 | 596817 | 103548 | 2.27% |
| 2026-05-19 | 17.95 | 17.79 | 0.36 | 2.07% | 17.67 | 18.18 | 809902 | 144777 | 3.07% |
| 2026-05-18 | 17.55 | 17.43 | -0.08 | -0.46% | 17.24 | 17.72 | 585378 | 102301 | 2.22% |
| 2026-05-15 | 17.13 | 17.51 | 0.38 | 2.22% | 17.06 | 18.00 | 895135 | 157679 | 3.40% |
| 2026-05-14 | 17.68 | 17.13 | -0.50 | -2.84% | 17.13 | 17.71 | 530914 | 92033 | 2.01% |
| 2026-05-13 | 17.57 | 17.63 | 0.01 | 0.06% | 17.41 | 17.73 | 423606 | 74677 | 1.61% |
| 2026-05-12 | 17.78 | 17.62 | -0.13 | -0.73% | 17.47 | 17.89 | 537437 | 94774 | 2.04% |
| 2026-05-11 | 18.07 | 17.75 | -0.32 | -1.77% | 17.71 | 18.07 | 818837 | 145924 | 3.11% |
| 2026-05-08 | 17.75 | 18.07 | 0.34 | 1.92% | 17.63 | 18.39 | 1070148 | 192929 | 4.06% |
| 2026-05-07 | 17.48 | 17.73 | 0.37 | 2.13% | 17.42 | 17.92 | 693135 | 122841 | 2.63% |
| 2026-05-06 | 17.17 | 17.36 | 0.21 | 1.22% | 17.16 | 17.48 | 573534 | 99572 | 2.18% |
| 2026-04-30 | 17.03 | 17.15 | 0.11 | 0.65% | 16.95 | 17.31 | 447418 | 76761 | 1.70% |
| 2026-04-29 | 16.50 | 17.04 | 0.43 | 2.59% | 16.50 | 17.06 | 460993 | 78062 | 1.75% |
| 2026-04-28 | 16.95 | 16.61 | -0.34 | -2.01% | 16.52 | 16.97 | 352051 | 58718 | 1.34% |
| 2026-04-27 | 16.72 | 16.95 | 0.24 | 1.44% | 16.58 | 17.05 | 375495 | 63507 | 1.43% |
| 2026-04-24 | 16.93 | 16.71 | -0.15 | -0.89% | 16.59 | 16.93 | 351617 | 58698 | 1.33% |
| 2026-04-23 | 17.23 | 16.86 | -0.34 | -1.98% | 16.72 | 17.26 | 527153 | 89130 | 2.00% |
| 2026-04-22 | 17.02 | 17.20 | 0.20 | 1.18% | 17.02 | 17.30 | 538637 | 92602 | 2.04% |
| 2026-04-21 | 17.17 | 17.00 | -0.12 | -0.70% | 16.82 | 17.22 | 486952 | 82679 | 1.85% |
| 2026-04-20 | 17.30 | 17.12 | -0.17 | -0.98% | 17.01 | 17.36 | 540712 | 92612 | 2.05% |