当前时间：2026-07-27 07:08:49 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 | 16.38 | 15.42 | -1.15 | -6.94% | 15.42 | 16.85 | 250560 | 40181 | 8.78% |
| 2026-07-23 | 14.89 | 16.57 | 1.51 | 10.03% | 14.73 | 16.57 | 277012 | 43433 | 9.70% |
| 2026-07-22 | 14.90 | 15.06 | -0.29 | -1.89% | 14.82 | 16.17 | 274882 | 42266 | 9.63% |
| 2026-07-21 | 16.44 | 15.35 | -1.25 | -7.53% | 14.94 | 16.44 | 325642 | 50088 | 11.41% |
| 2026-07-20 | 16.01 | 16.60 | -0.29 | -1.72% | 15.20 | 17.20 | 289460 | 47179 | 10.14% |
| 2026-07-17 | 17.21 | 16.89 | -0.39 | -2.26% | 16.41 | 18.14 | 320427 | 54809 | 11.23% |
| 2026-07-16 | 18.57 | 17.28 | -1.87 | -9.77% | 17.24 | 19.00 | 441752 | 79086 | 15.48% |
| 2026-07-15 | 16.99 | 19.15 | 1.33 | 7.46% | 16.99 | 19.50 | 523555 | 97270 | 18.34% |
| 2026-07-14 | 17.03 | 17.82 | 0.78 | 4.58% | 16.51 | 17.82 | 506994 | 87991 | 17.76% |
| 2026-07-13 | 15.66 | 17.04 | 1.55 | 10.01% | 14.82 | 17.04 | 424278 | 67483 | 14.86% |
| 2026-07-10 | 14.01 | 15.49 | 1.41 | 10.01% | 13.76 | 15.49 | 172095 | 25646 | 6.03% |
| 2026-07-09 | 14.34 | 14.08 | -0.37 | -2.56% | 13.67 | 14.68 | 108082 | 15230 | 3.79% |
| 2026-07-08 | 14.83 | 14.45 | -0.38 | -2.56% | 14.43 | 15.12 | 90297 | 13306 | 3.16% |
| 2026-07-07 | 15.71 | 14.90 | -1.05 | -6.58% | 14.87 | 15.87 | 133162 | 20312 | 4.66% |
| 2026-07-06 | 15.70 | 15.95 | 0.05 | 0.31% | 15.62 | 16.44 | 158309 | 25494 | 5.55% |
| 2026-07-03 | 15.66 | 15.90 | 0.40 | 2.58% | 15.44 | 16.08 | 147262 | 23256 | 5.16% |
| 2026-07-02 | 15.47 | 15.50 | -0.02 | -0.13% | 15.40 | 16.39 | 172890 | 27354 | 6.06% |
| 2026-07-01 | 14.44 | 15.52 | 0.98 | 6.74% | 14.26 | 15.54 | 156052 | 23397 | 5.47% |
| 2026-06-30 | 14.77 | 14.54 | -0.19 | -1.29% | 14.39 | 14.97 | 116266 | 16976 | 4.07% |
| 2026-06-29 | 14.16 | 14.73 | 0.50 | 3.51% | 13.82 | 15.18 | 148094 | 21658 | 5.19% |
| 2026-06-26 | 15.12 | 14.23 | -0.85 | -5.64% | 14.20 | 15.12 | 98141 | 14235 | 3.44% |
| 2026-06-25 | 15.43 | 15.08 | -0.35 | -2.27% | 14.70 | 15.43 | 103308 | 15465 | 3.62% |
| 2026-06-24 | 16.18 | 15.43 | -0.72 | -4.46% | 15.41 | 16.20 | 118513 | 18583 | 4.15% |
| 2026-06-23 | 15.56 | 16.15 | 0.57 | 3.66% | 15.40 | 16.76 | 161433 | 26235 | 5.66% |
| 2026-06-22 | 15.59 | 15.58 | -0.15 | -0.95% | 15.04 | 15.63 | 104687 | 16010 | 3.67% |
| 2026-06-18 | 15.83 | 15.73 | -0.12 | -0.76% | 15.52 | 16.14 | 83191 | 13167 | 2.91% |
| 2026-06-17 | 16.18 | 15.85 | -0.35 | -2.16% | 15.81 | 16.18 | 74618 | 11868 | 2.61% |
| 2026-06-16 | 16.04 | 16.20 | 0.17 | 1.06% | 15.79 | 16.47 | 82384 | 13239 | 2.89% |
| 2026-06-15 | 15.82 | 16.03 | 0.13 | 0.82% | 15.82 | 16.11 | 63003 | 10078 | 2.21% |
| 2026-06-12 | 15.77 | 15.90 | 0.13 | 0.82% | 15.62 | 16.19 | 81367 | 12971 | 2.85% |
| 2026-06-11 | 15.88 | 15.77 | -0.31 | -1.93% | 15.65 | 16.09 | 65707 | 10371 | 2.30% |
| 2026-06-10 | 16.30 | 16.08 | -0.36 | -2.19% | 15.95 | 16.42 | 65868 | 10613 | 2.31% |
| 2026-06-09 | 16.32 | 16.44 | 0.07 | 0.43% | 16.13 | 16.68 | 75056 | 12278 | 2.63% |
| 2026-06-08 | 16.33 | 16.37 | -0.31 | -1.86% | 16.08 | 16.85 | 86825 | 14300 | 3.04% |
| 2026-06-05 | 17.25 | 16.68 | -0.32 | -1.88% | 16.55 | 17.28 | 95810 | 16070 | 3.36% |
| 2026-06-04 | 17.12 | 17.00 | -0.16 | -0.93% | 16.88 | 17.25 | 69347 | 11813 | 2.43% |
| 2026-06-03 | 17.01 | 17.16 | 0.08 | 0.47% | 16.80 | 17.29 | 93655 | 15910 | 3.28% |
| 2026-06-02 | 17.66 | 17.08 | -0.58 | -3.28% | 16.67 | 17.76 | 107103 | 18236 | 3.75% |
| 2026-06-01 | 17.42 | 17.66 | 0.08 | 0.46% | 17.33 | 17.95 | 89470 | 15812 | 3.13% |
| 2026-05-29 | 17.51 | 17.58 | 0.07 | 0.40% | 17.20 | 18.16 | 156469 | 27576 | 5.48% |
| 2026-05-28 | 17.60 | 17.51 | -0.09 | -0.51% | 17.21 | 17.94 | 77527 | 13609 | 2.72% |
| 2026-05-27 | 17.78 | 17.60 | -0.37 | -2.06% | 17.43 | 18.08 | 93269 | 16457 | 3.27% |
| 2026-05-26 | 18.25 | 17.97 | -0.52 | -2.81% | 17.73 | 18.49 | 106191 | 19075 | 3.72% |
| 2026-05-25 | 18.92 | 18.49 | -0.44 | -2.32% | 18.29 | 19.12 | 107019 | 19869 | 3.75% |
| 2026-05-22 | 19.26 | 18.93 | -0.33 | -1.71% | 18.69 | 19.59 | 107997 | 20411 | 3.78% |
| 2026-05-21 | 19.32 | 19.26 | -0.17 | -0.87% | 19.24 | 20.05 | 132939 | 26150 | 4.66% |
| 2026-05-20 | 19.68 | 19.43 | -0.23 | -1.17% | 19.23 | 19.82 | 92751 | 18004 | 3.25% |
| 2026-05-19 | 19.85 | 19.66 | 0.04 | 0.20% | 19.45 | 20.28 | 119085 | 23634 | 4.17% |
| 2026-05-18 | 20.01 | 19.62 | -0.43 | -2.14% | 19.53 | 20.01 | 114164 | 22428 | 4.00% |
| 2026-05-15 | 20.60 | 20.05 | -0.89 | -4.25% | 19.92 | 20.77 | 197417 | 39834 | 6.92% |
| 2026-05-14 | 20.66 | 20.94 | 0.14 | 0.67% | 20.63 | 21.88 | 242987 | 51519 | 8.51% |
| 2026-05-13 | 20.63 | 20.80 | 0.17 | 0.82% | 20.30 | 21.08 | 139423 | 28939 | 4.88% |
| 2026-05-12 | 21.10 | 20.63 | -0.66 | -3.10% | 20.58 | 21.20 | 175522 | 36561 | 6.15% |
| 2026-05-11 | 21.54 | 21.29 | -0.28 | -1.30% | 20.77 | 21.67 | 257519 | 54478 | 9.02% |
| 2026-05-08 | 23.50 | 21.57 | -0.70 | -3.14% | 21.55 | 23.60 | 423680 | 94701 | 14.84% |
| 2026-05-07 | 23.00 | 22.27 | -1.09 | -4.67% | 22.26 | 23.60 | 289835 | 65811 | 10.15% |
| 2026-05-06 | 22.65 | 23.36 | 0.58 | 2.55% | 22.61 | 24.20 | 291868 | 68982 | 10.22% |
| 2026-04-30 | 22.51 | 22.78 | 0.89 | 4.07% | 21.85 | 23.30 | 347412 | 79090 | 12.17% |
| 2026-04-29 | 20.80 | 21.89 | 1.32 | 6.42% | 20.61 | 22.60 | 351438 | 76718 | 12.31% |
| 2026-04-28 | 20.15 | 20.57 | 0.00 | 0.00% | 20.15 | 20.95 | 136508 | 28185 | 4.78% |
| 2026-04-27 | 20.09 | 20.57 | 0.36 | 1.78% | 19.93 | 20.62 | 128871 | 26170 | 4.51% |
| 2026-04-24 | 20.16 | 20.21 | -0.10 | -0.49% | 20.02 | 20.50 | 99132 | 20074 | 3.47% |
| 2026-04-23 | 20.55 | 20.31 | -0.34 | -1.65% | 20.08 | 20.77 | 118153 | 24045 | 4.14% |
| 2026-04-22 | 20.67 | 20.65 | -0.17 | -0.82% | 20.30 | 20.95 | 155183 | 31828 | 5.44% |
| 2026-04-21 | 21.12 | 20.82 | -0.51 | -2.39% | 20.71 | 21.42 | 148152 | 31031 | 5.19% |
| 2026-04-20 | 20.98 | 21.33 | 0.21 | 0.99% | 20.66 | 21.40 | 167123 | 35410 | 5.85% |