当前时间：2026-07-27 03:09:32 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 | 16.51 | 16.83 | 0.03 | 0.18% | 16.35 | 17.34 | 419042 | 70976 | 3.29% |
| 2026-07-23 | 16.25 | 16.80 | 0.52 | 3.19% | 16.25 | 17.07 | 425787 | 71336 | 3.34% |
| 2026-07-22 | 16.81 | 16.28 | -0.84 | -4.91% | 16.20 | 17.26 | 516985 | 86601 | 4.06% |
| 2026-07-21 | 17.21 | 17.12 | -0.07 | -0.41% | 15.83 | 17.59 | 672565 | 112872 | 5.28% |
| 2026-07-20 | 18.50 | 17.19 | -1.88 | -9.86% | 17.16 | 18.93 | 749777 | 134742 | 5.89% |
| 2026-07-17 | 19.58 | 19.07 | 0.26 | 1.38% | 18.82 | 20.18 | 750782 | 146804 | 5.89% |
| 2026-07-16 | 19.46 | 18.81 | -1.02 | -5.14% | 18.77 | 20.15 | 527852 | 103100 | 4.14% |
| 2026-07-15 | 19.00 | 19.83 | -0.12 | -0.60% | 18.18 | 20.80 | 948845 | 181537 | 7.45% |
| 2026-07-14 | 21.18 | 19.95 | -1.15 | -5.45% | 19.58 | 21.48 | 772279 | 156298 | 6.06% |
| 2026-07-13 | 20.99 | 21.10 | 0.26 | 1.25% | 20.83 | 22.26 | 1023070 | 220842 | 8.03% |
| 2026-07-10 | 19.40 | 20.84 | 1.53 | 7.92% | 18.74 | 21.24 | 1139679 | 229442 | 8.95% |
| 2026-07-09 | 17.92 | 19.31 | 0.78 | 4.21% | 17.81 | 19.70 | 846115 | 160745 | 6.64% |
| 2026-07-08 | 17.48 | 18.53 | 0.61 | 3.40% | 16.17 | 19.37 | 844371 | 151194 | 6.63% |
| 2026-07-07 | 17.55 | 17.92 | 0.37 | 2.11% | 17.32 | 18.36 | 478175 | 85408 | 3.75% |
| 2026-07-06 | 18.25 | 17.55 | -0.70 | -3.84% | 17.30 | 18.55 | 517771 | 91862 | 4.06% |
| 2026-07-03 | 17.70 | 18.25 | 0.76 | 4.35% | 17.40 | 18.36 | 595761 | 106882 | 4.68% |
| 2026-07-02 | 17.16 | 17.49 | 0.31 | 1.80% | 17.06 | 17.95 | 491281 | 86618 | 3.86% |
| 2026-07-01 | 16.66 | 17.18 | 0.36 | 2.14% | 16.52 | 17.48 | 430737 | 73682 | 3.46% |
| 2026-06-30 | 17.70 | 16.82 | -0.89 | -5.03% | 16.82 | 17.70 | 616945 | 105613 | 4.96% |
| 2026-06-29 | 16.77 | 17.71 | 0.84 | 4.98% | 16.61 | 17.71 | 710166 | 122123 | 5.71% |
| 2026-06-26 | 16.07 | 16.87 | 0.80 | 4.98% | 15.99 | 16.87 | 622202 | 103717 | 5.00% |
| 2026-06-25 | 16.00 | 16.07 | 0.20 | 1.26% | 15.67 | 16.44 | 388297 | 62539 | 3.12% |
| 2026-06-24 | 16.35 | 15.87 | -0.83 | -4.97% | 15.87 | 16.35 | 466706 | 74515 | 3.75% |
| 2026-06-23 | 16.07 | 16.70 | 0.42 | 2.58% | 16.05 | 17.09 | 539224 | 90669 | 4.33% |
| 2026-06-22 | 16.79 | 16.28 | -0.62 | -3.67% | 16.07 | 17.18 | 498471 | 81739 | 4.00% |
| 2026-06-18 | 17.40 | 16.90 | -0.86 | -4.84% | 16.87 | 17.99 | 484339 | 83836 | 3.89% |
| 2026-06-17 | 18.37 | 17.76 | -0.93 | -4.98% | 17.76 | 18.37 | 541901 | 96562 | 4.35% |
| 2026-06-16 | 18.74 | 18.69 | 0.46 | 2.52% | 18.10 | 19.09 | 538222 | 100434 | 4.32% |
| 2026-06-15 | 17.54 | 18.23 | 0.87 | 5.01% | 17.39 | 18.23 | 322545 | 57826 | 2.59% |
| 2026-06-12 | 17.93 | 17.36 | -0.58 | -3.23% | 17.17 | 18.49 | 535701 | 95420 | 4.30% |
| 2026-06-11 | 18.50 | 17.94 | -0.94 | -4.98% | 17.94 | 18.79 | 413573 | 75141 | 3.32% |
| 2026-06-10 | 19.80 | 18.88 | -0.99 | -4.98% | 18.88 | 19.86 | 496781 | 94396 | 3.99% |
| 2026-06-09 | 21.20 | 19.87 | -1.04 | -4.97% | 19.87 | 21.33 | 545466 | 110419 | 4.38% |
| 2026-06-08 | 20.32 | 20.91 | -0.48 | -2.24% | 20.32 | 22.21 | 934317 | 193244 | 7.51% |
| 2026-06-05 | 19.54 | 21.39 | 0.82 | 3.99% | 19.54 | 21.60 | 1137153 | 234496 | 9.14% |
| 2026-06-04 | 20.57 | 20.57 | -1.08 | -4.99% | 20.57 | 20.57 | 60700 | 12485 | 0.49% |
| 2026-06-03 | 23.93 | 21.65 | -1.14 | -5.00% | 21.65 | 23.93 | 460875 | 104359 | 3.70% |
| 2026-06-02 | 22.79 | 22.79 | 1.09 | 5.02% | 22.79 | 22.79 | 27397 | 6243 | 0.22% |
| 2026-06-01 | 21.70 | 21.70 | 1.03 | 4.98% | 21.70 | 21.70 | 22742 | 4935 | 0.18% |
| 2026-05-29 | 20.67 | 20.67 | 0.98 | 4.98% | 20.67 | 20.67 | 64277 | 13286 | 0.52% |
| 2026-05-28 | 19.69 | 19.69 | 0.94 | 5.01% | 19.43 | 19.69 | 280924 | 55219 | 2.26% |
| 2026-05-27 | 17.69 | 18.75 | 0.89 | 4.98% | 17.67 | 18.75 | 308803 | 56659 | 2.48% |
| 2026-05-26 | 17.51 | 17.86 | 0.85 | 5.00% | 16.55 | 17.86 | 995883 | 175569 | 8.00% |
| 2026-05-25 | 16.39 | 17.01 | 0.81 | 5.00% | 16.33 | 17.01 | 363395 | 61294 | 2.92% |
| 2026-05-22 | 16.38 | 16.20 | -0.60 | -3.57% | 16.00 | 16.77 | 1042936 | 170724 | 8.38% |
| 2026-05-21 | 15.20 | 16.80 | 0.80 | 5.00% | 15.20 | 16.80 | 2143054 | 343729 | 17.22% |
| 2026-05-20 | 16.00 | 16.00 | -0.84 | -4.99% | 16.00 | 16.00 | 25676 | 4108 | 0.21% |
| 2026-05-19 | 16.84 | 16.84 | -0.89 | -5.02% | 16.84 | 16.84 | 19323 | 3253 | 0.16% |
| 2026-05-18 | 17.73 | 17.73 | -0.93 | -4.98% | 17.73 | 17.73 | 30761 | 5453 | 0.25% |
| 2026-05-15 | 18.66 | 18.66 | -0.98 | -4.99% | 18.66 | 18.66 | 61789 | 11529 | 0.50% |
| 2026-05-14 | 19.64 | 19.64 | -1.03 | -4.98% | 19.64 | 19.64 | 75499 | 14828 | 0.61% |
| 2026-05-13 | 20.67 | 20.67 | -1.09 | -5.01% | 20.67 | 20.67 | 27876 | 5761 | 0.22% |
| 2026-05-12 | 21.76 | 21.76 | -1.14 | -4.98% | 21.76 | 21.76 | 16428 | 3574 | 0.13% |
| 2026-05-11 | 22.90 | 22.90 | -1.20 | -4.98% | 22.90 | 22.90 | 15236 | 3489 | 0.12% |
| 2026-05-08 | 24.10 | 24.10 | -1.27 | -5.01% | 24.10 | 24.10 | 16480 | 3971 | 0.13% |
| 2026-05-07 | 25.37 | 25.37 | -1.34 | -5.02% | 25.37 | 25.37 | 9928 | 2518 | 0.08% |
| 2026-05-06 | 26.71 | 26.71 | -1.41 | -5.01% | 26.71 | 26.71 | 5455 | 1457 | 0.04% |
| 2026-04-29 | 27.50 | 28.12 | 0.32 | 1.15% | 27.42 | 28.27 | 258095 | 72375 | 2.07% |
| 2026-04-28 | 28.36 | 27.80 | -0.86 | -3.00% | 27.65 | 28.49 | 267372 | 74875 | 2.15% |
| 2026-04-27 | 27.69 | 28.66 | 0.85 | 3.06% | 26.92 | 28.83 | 462227 | 129621 | 3.71% |
| 2026-04-24 | 28.21 | 27.81 | -0.54 | -1.90% | 27.65 | 28.36 | 373600 | 104374 | 3.00% |
| 2026-04-23 | 29.00 | 28.35 | -0.83 | -2.84% | 28.27 | 29.18 | 367863 | 105165 | 2.96% |
| 2026-04-22 | 29.13 | 29.18 | 0.05 | 0.17% | 28.55 | 29.55 | 435126 | 126276 | 3.50% |
| 2026-04-21 | 31.15 | 29.13 | -2.25 | -7.17% | 29.00 | 31.17 | 676621 | 199277 | 5.44% |
| 2026-04-20 | 31.01 | 31.38 | 0.20 | 0.64% | 31.00 | 31.56 | 220217 | 69132 | 1.77% |