当前时间：2026-07-29 00:17:06 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-28 | 20.11 | 20.96 | 0.53 | 2.59% | 20.11 | 21.69 | 747422 | 157666 | 3.42% |
| 2026-07-27 | 19.66 | 20.43 | 0.79 | 4.02% | 19.57 | 21.07 | 620681 | 126230 | 2.84% |
| 2026-07-24 | 20.51 | 19.64 | -1.13 | -5.44% | 19.64 | 20.58 | 544194 | 109119 | 2.49% |
| 2026-07-23 | 20.49 | 20.77 | 0.16 | 0.78% | 20.34 | 20.83 | 392453 | 81056 | 1.80% |
| 2026-07-22 | 20.75 | 20.61 | -0.19 | -0.91% | 20.32 | 21.02 | 563819 | 116522 | 2.58% |
| 2026-07-21 | 20.76 | 20.80 | -0.25 | -1.19% | 20.38 | 21.35 | 706894 | 146758 | 3.24% |
| 2026-07-20 | 21.46 | 21.05 | -0.30 | -1.41% | 20.40 | 21.88 | 728233 | 153336 | 3.33% |
| 2026-07-17 | 23.30 | 21.35 | -1.62 | -7.05% | 21.00 | 23.75 | 837210 | 185923 | 3.83% |
| 2026-07-16 | 22.50 | 22.97 | 0.47 | 2.09% | 22.05 | 24.23 | 863320 | 200181 | 3.95% |
| 2026-07-15 | 22.45 | 22.50 | 0.00 | 0.00% | 22.40 | 23.52 | 515073 | 117758 | 2.36% |
| 2026-07-14 | 22.82 | 22.50 | -0.13 | -0.57% | 21.87 | 22.99 | 494112 | 110288 | 2.26% |
| 2026-07-13 | 24.21 | 22.63 | -2.04 | -8.27% | 22.53 | 24.46 | 767896 | 179575 | 3.52% |
| 2026-07-10 | 24.44 | 24.67 | 0.22 | 0.90% | 24.41 | 25.79 | 1003700 | 251265 | 4.60% |
| 2026-07-09 | 22.23 | 24.45 | 2.22 | 9.99% | 21.99 | 24.45 | 1313158 | 310643 | 6.01% |
| 2026-07-08 | 23.40 | 22.23 | -0.99 | -4.26% | 22.20 | 23.40 | 692776 | 156273 | 3.17% |
| 2026-07-07 | 25.00 | 23.22 | -1.68 | -6.75% | 23.17 | 25.27 | 748947 | 179136 | 3.43% |
| 2026-07-06 | 26.00 | 24.90 | -1.29 | -4.93% | 24.87 | 26.82 | 685260 | 175175 | 3.14% |
| 2026-07-03 | 25.10 | 26.19 | 1.07 | 4.26% | 25.02 | 26.63 | 1021166 | 264478 | 4.68% |
| 2026-07-02 | 25.57 | 25.12 | -0.51 | -1.99% | 25.00 | 26.39 | 651200 | 166734 | 2.98% |
| 2026-07-01 | 25.83 | 25.63 | -0.20 | -0.77% | 25.38 | 27.20 | 728640 | 189762 | 3.34% |
| 2026-06-30 | 25.79 | 25.83 | -0.37 | -1.41% | 25.63 | 26.30 | 519110 | 134282 | 2.38% |
| 2026-06-29 | 26.74 | 26.20 | -0.67 | -2.49% | 24.97 | 26.90 | 1199460 | 309546 | 5.49% |
| 2026-06-26 | 29.20 | 26.87 | -1.93 | -6.70% | 26.86 | 29.80 | 783479 | 219310 | 3.59% |
| 2026-06-25 | 28.97 | 28.80 | -0.17 | -0.59% | 28.06 | 29.50 | 622029 | 178343 | 2.85% |
| 2026-06-24 | 29.80 | 28.97 | -0.34 | -1.16% | 28.64 | 29.80 | 519788 | 150980 | 2.38% |
| 2026-06-23 | 30.75 | 29.31 | -1.36 | -4.43% | 29.16 | 31.13 | 576337 | 173600 | 2.64% |
| 2026-06-22 | 30.65 | 30.67 | -0.07 | -0.23% | 28.82 | 30.96 | 1060787 | 314523 | 4.86% |
| 2026-06-18 | 31.60 | 30.74 | -0.94 | -2.97% | 30.71 | 31.66 | 550164 | 171187 | 2.52% |
| 2026-06-17 | 32.80 | 31.68 | -1.41 | -4.26% | 31.45 | 32.80 | 630139 | 200970 | 2.89% |
| 2026-06-16 | 32.18 | 33.09 | 0.86 | 2.67% | 31.95 | 33.35 | 640441 | 209963 | 2.93% |
| 2026-06-15 | 32.00 | 32.23 | 0.72 | 2.28% | 31.83 | 33.51 | 638812 | 207399 | 2.92% |
| 2026-06-12 | 31.32 | 31.51 | 0.23 | 0.74% | 31.01 | 32.95 | 704277 | 223498 | 3.22% |
| 2026-06-11 | 32.00 | 31.28 | -1.04 | -3.22% | 30.60 | 32.40 | 904677 | 283734 | 4.14% |
| 2026-06-10 | 32.87 | 32.32 | -0.43 | -1.31% | 32.16 | 33.50 | 462148 | 150924 | 2.12% |
| 2026-06-09 | 33.90 | 32.75 | -0.82 | -2.44% | 32.14 | 33.95 | 591667 | 193773 | 2.71% |
| 2026-06-08 | 32.00 | 33.57 | 0.47 | 1.42% | 32.00 | 35.12 | 1120155 | 382450 | 5.13% |
| 2026-06-05 | 34.01 | 33.10 | -1.15 | -3.36% | 32.80 | 34.12 | 648646 | 215972 | 2.97% |
| 2026-06-04 | 34.70 | 34.25 | -0.55 | -1.58% | 34.00 | 35.90 | 539558 | 187864 | 2.47% |
| 2026-06-03 | 35.21 | 34.80 | -0.65 | -1.83% | 34.18 | 35.98 | 604030 | 211634 | 2.77% |
| 2026-06-02 | 36.40 | 35.45 | -1.13 | -3.09% | 35.11 | 37.00 | 617609 | 220533 | 2.83% |
| 2026-06-01 | 36.69 | 36.58 | -0.44 | -1.19% | 36.00 | 37.90 | 434172 | 159969 | 1.99% |
| 2026-05-29 | 38.00 | 37.02 | -0.98 | -2.58% | 35.85 | 38.70 | 820385 | 304703 | 3.76% |
| 2026-05-28 | 39.00 | 38.00 | -1.10 | -2.81% | 37.50 | 39.95 | 831382 | 319369 | 3.81% |
| 2026-05-27 | 40.83 | 39.10 | -2.15 | -5.21% | 39.00 | 41.14 | 603762 | 240757 | 2.76% |
| 2026-05-26 | 42.20 | 41.25 | -1.45 | -3.40% | 40.47 | 42.66 | 596744 | 247121 | 2.73% |
| 2026-05-25 | 44.84 | 42.70 | -2.35 | -5.22% | 40.55 | 44.85 | 1063034 | 447998 | 4.87% |
| 2026-05-22 | 45.55 | 45.05 | -0.32 | -0.71% | 44.54 | 45.79 | 331887 | 149145 | 1.52% |
| 2026-05-21 | 45.50 | 45.37 | -0.34 | -0.74% | 45.18 | 47.00 | 463465 | 213584 | 2.12% |
| 2026-05-20 | 46.85 | 45.71 | -1.20 | -2.56% | 45.00 | 46.85 | 291668 | 133617 | 1.34% |
| 2026-05-19 | 45.19 | 46.91 | 1.80 | 3.99% | 44.84 | 47.35 | 484919 | 223847 | 2.22% |
| 2026-05-18 | 45.50 | 45.11 | -0.76 | -1.66% | 44.70 | 46.17 | 424163 | 192219 | 1.94% |
| 2026-05-15 | 47.50 | 45.87 | -1.63 | -3.43% | 45.60 | 47.95 | 499243 | 231689 | 2.29% |
| 2026-05-14 | 49.20 | 47.50 | -0.91 | -1.88% | 47.50 | 49.69 | 437100 | 210476 | 2.00% |
| 2026-05-13 | 49.00 | 48.41 | -0.77 | -1.57% | 48.25 | 49.01 | 372886 | 180961 | 1.71% |
| 2026-05-12 | 51.13 | 49.18 | -2.22 | -4.32% | 49.01 | 51.25 | 562248 | 279225 | 2.57% |
| 2026-05-11 | 51.00 | 51.40 | 1.26 | 2.51% | 50.98 | 52.75 | 733590 | 380505 | 3.36% |
| 2026-05-08 | 49.55 | 50.14 | 0.63 | 1.27% | 49.49 | 51.30 | 531143 | 267129 | 2.43% |
| 2026-05-07 | 49.23 | 49.51 | 0.42 | 0.86% | 49.00 | 50.11 | 433811 | 214866 | 1.99% |
| 2026-05-06 | 47.60 | 49.09 | 1.75 | 3.70% | 47.60 | 50.18 | 749796 | 369202 | 3.43% |
| 2026-04-30 | 47.50 | 47.34 | -0.80 | -1.66% | 46.75 | 48.29 | 457933 | 216937 | 2.10% |
| 2026-04-29 | 48.00 | 48.14 | 0.18 | 0.38% | 45.73 | 48.78 | 495469 | 236002 | 2.27% |
| 2026-04-28 | 49.03 | 47.96 | -0.98 | -2.00% | 47.67 | 49.15 | 501283 | 242568 | 2.30% |
| 2026-04-27 | 45.00 | 48.94 | 4.45 | 10.00% | 45.00 | 48.94 | 925439 | 441878 | 4.24% |
| 2026-04-24 | 45.24 | 44.49 | -0.92 | -2.03% | 44.21 | 45.40 | 283511 | 126547 | 1.30% |
| 2026-04-23 | 46.00 | 45.41 | -0.74 | -1.60% | 45.22 | 47.12 | 309276 | 141965 | 1.42% |
| 2026-04-22 | 45.50 | 46.15 | 0.45 | 0.98% | 45.30 | 46.79 | 308105 | 142163 | 1.41% |
| 2026-04-21 | 46.44 | 45.70 | -0.86 | -1.85% | 45.45 | 46.50 | 254908 | 116625 | 1.17% |
| 2026-04-20 | 46.98 | 46.56 | 0.05 | 0.11% | 45.82 | 47.43 | 315984 | 147608 | 1.45% |