当前时间：2026-07-26 19:56:03 星期日休市中
| 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 | 18.50 | 17.79 | -0.88 | -4.71% | 17.70 | 18.87 | 66554 | 12086 | 1.65% |
| 2026-07-23 | 16.97 | 18.67 | 1.70 | 10.02% | 16.86 | 18.67 | 90733 | 16199 | 2.25% |
| 2026-07-22 | 17.44 | 16.97 | -0.08 | -0.47% | 16.87 | 17.48 | 29629 | 5063 | 0.73% |
| 2026-07-21 | 17.56 | 17.05 | -0.68 | -3.84% | 16.40 | 17.71 | 66187 | 11207 | 1.64% |
| 2026-07-20 | 17.68 | 17.73 | 0.01 | 0.06% | 17.62 | 18.32 | 31756 | 5659 | 0.79% |
| 2026-07-17 | 18.80 | 17.72 | -1.15 | -6.09% | 17.46 | 18.86 | 58251 | 10517 | 1.44% |
| 2026-07-16 | 19.07 | 18.87 | -0.20 | -1.05% | 18.79 | 19.07 | 21549 | 4068 | 0.53% |
| 2026-07-15 | 19.13 | 19.07 | -0.01 | -0.05% | 18.93 | 19.19 | 22148 | 4216 | 0.55% |
| 2026-07-14 | 18.86 | 19.08 | 0.07 | 0.37% | 18.61 | 19.15 | 24443 | 4628 | 0.61% |
| 2026-07-13 | 19.10 | 19.01 | -0.21 | -1.09% | 18.88 | 19.15 | 28924 | 5493 | 0.72% |
| 2026-07-10 | 19.57 | 19.22 | -0.38 | -1.94% | 19.21 | 19.77 | 36820 | 7168 | 0.91% |
| 2026-07-09 | 19.16 | 19.60 | 0.41 | 2.14% | 18.82 | 19.60 | 50979 | 9760 | 1.26% |
| 2026-07-08 | 19.52 | 19.19 | -0.28 | -1.44% | 18.95 | 19.52 | 42205 | 8088 | 1.05% |
| 2026-07-07 | 19.53 | 19.47 | -0.14 | -0.71% | 19.20 | 20.13 | 52270 | 10219 | 1.30% |
| 2026-07-06 | 20.69 | 19.61 | -1.02 | -4.94% | 19.54 | 20.99 | 70478 | 14095 | 1.75% |
| 2026-07-03 | 20.86 | 20.63 | -0.45 | -2.13% | 20.60 | 21.40 | 90639 | 18912 | 2.25% |
| 2026-07-02 | 20.03 | 21.08 | 0.90 | 4.46% | 19.87 | 21.75 | 122132 | 25514 | 3.03% |
| 2026-07-01 | 19.89 | 20.18 | 0.62 | 3.17% | 19.80 | 20.64 | 92703 | 18757 | 2.30% |
| 2026-06-30 | 19.10 | 19.56 | 0.47 | 2.46% | 18.86 | 19.76 | 70012 | 13504 | 1.74% |
| 2026-06-29 | 19.15 | 19.09 | -0.02 | -0.10% | 18.51 | 19.97 | 80987 | 15593 | 2.01% |
| 2026-06-26 | 19.49 | 19.11 | -0.35 | -1.80% | 18.91 | 19.70 | 54802 | 10487 | 1.36% |
| 2026-06-25 | 19.10 | 19.46 | 0.21 | 1.09% | 18.61 | 19.98 | 86754 | 16672 | 2.15% |
| 2026-06-24 | 19.06 | 19.25 | 0.14 | 0.73% | 18.70 | 19.56 | 57096 | 10888 | 1.42% |
| 2026-06-23 | 19.25 | 19.11 | -0.12 | -0.62% | 18.91 | 19.41 | 44189 | 8469 | 1.10% |
| 2026-06-22 | 19.50 | 19.23 | -0.11 | -0.57% | 18.75 | 19.54 | 55077 | 10532 | 1.37% |
| 2026-06-18 | 19.50 | 19.34 | -0.21 | -1.07% | 19.13 | 19.80 | 49267 | 9558 | 1.22% |
| 2026-06-17 | 19.90 | 19.55 | -0.48 | -2.40% | 19.36 | 19.97 | 71289 | 13988 | 1.77% |
| 2026-06-16 | 20.15 | 20.03 | -0.02 | -0.10% | 19.83 | 20.45 | 80042 | 16080 | 1.98% |
| 2026-06-15 | 20.11 | 20.05 | -0.68 | -3.28% | 19.95 | 21.19 | 164654 | 33313 | 4.08% |
| 2026-06-12 | 19.65 | 20.73 | 1.47 | 7.63% | 19.50 | 21.19 | 170383 | 35381 | 4.22% |
| 2026-06-11 | 19.47 | 19.26 | -0.20 | -1.03% | 19.15 | 19.61 | 55493 | 10767 | 1.38% |
| 2026-06-10 | 19.63 | 19.46 | -0.57 | -2.85% | 19.32 | 19.98 | 68401 | 13354 | 1.70% |
| 2026-06-09 | 19.70 | 20.03 | 0.76 | 3.94% | 19.14 | 20.50 | 118864 | 23696 | 2.95% |
| 2026-06-08 | 18.90 | 19.27 | -0.68 | -3.41% | 18.70 | 19.76 | 97872 | 18877 | 2.43% |
| 2026-06-05 | 20.49 | 19.95 | -0.56 | -2.73% | 19.80 | 21.00 | 94694 | 19070 | 2.35% |
| 2026-06-04 | 20.89 | 20.51 | -0.59 | -2.80% | 20.33 | 22.37 | 138985 | 29315 | 3.45% |
| 2026-06-03 | 22.66 | 21.10 | -1.54 | -6.80% | 20.90 | 22.70 | 124735 | 26961 | 3.09% |
| 2026-06-02 | 23.10 | 22.64 | -0.72 | -3.08% | 22.12 | 23.47 | 115910 | 26453 | 2.87% |
| 2026-06-01 | 24.86 | 23.36 | -1.61 | -6.45% | 23.25 | 25.20 | 178597 | 42857 | 4.43% |
| 2026-05-29 | 25.52 | 24.97 | 0.08 | 0.32% | 24.79 | 27.38 | 361830 | 94247 | 8.97% |
| 2026-05-28 | 23.02 | 24.89 | 2.26 | 9.99% | 23.02 | 24.89 | 82192 | 20363 | 2.04% |
| 2026-05-27 | 23.00 | 22.63 | -0.76 | -3.25% | 22.50 | 23.78 | 83707 | 19357 | 2.08% |
| 2026-05-26 | 22.50 | 23.39 | 1.20 | 5.41% | 21.86 | 24.19 | 135208 | 31391 | 3.35% |
| 2026-05-25 | 22.75 | 22.19 | -0.78 | -3.40% | 21.53 | 23.24 | 100994 | 22376 | 2.50% |
| 2026-05-22 | 23.00 | 22.97 | -0.03 | -0.13% | 22.81 | 24.40 | 80696 | 18723 | 2.00% |
| 2026-05-21 | 23.66 | 23.00 | -0.58 | -2.46% | 22.85 | 25.45 | 121240 | 29500 | 3.01% |
| 2026-05-20 | 23.89 | 23.58 | -0.55 | -2.28% | 23.15 | 24.13 | 79762 | 18815 | 1.98% |
| 2026-05-19 | 23.58 | 24.13 | 0.31 | 1.30% | 23.58 | 25.17 | 112530 | 27552 | 2.79% |
| 2026-05-18 | 22.92 | 23.82 | 1.18 | 5.21% | 21.80 | 24.55 | 141372 | 33057 | 3.51% |
| 2026-05-15 | 24.95 | 22.64 | -2.26 | -9.08% | 22.45 | 25.20 | 131394 | 30832 | 3.26% |
| 2026-05-14 | 25.34 | 24.90 | -0.34 | -1.35% | 24.62 | 25.64 | 95506 | 23997 | 2.37% |
| 2026-05-13 | 24.30 | 25.24 | 0.82 | 3.36% | 24.10 | 25.82 | 118942 | 30000 | 2.95% |
| 2026-05-12 | 25.01 | 24.42 | -0.67 | -2.67% | 24.34 | 25.38 | 102061 | 25235 | 2.53% |
| 2026-05-11 | 25.60 | 25.29 | 0.96 | 3.95% | 24.92 | 26.50 | 156372 | 39791 | 3.88% |
| 2026-05-08 | 23.90 | 24.33 | -0.01 | -0.04% | 23.51 | 24.96 | 124958 | 30135 | 3.10% |
| 2026-05-07 | 23.66 | 24.34 | 0.72 | 3.05% | 23.54 | 24.80 | 222184 | 53750 | 5.51% |
| 2026-05-06 | 22.18 | 23.62 | 1.92 | 8.85% | 22.00 | 23.87 | 224928 | 52780 | 5.58% |
| 2026-04-30 | 20.91 | 21.70 | 1.55 | 7.69% | 20.34 | 21.98 | 129539 | 27681 | 3.21% |
| 2026-04-29 | 18.90 | 20.15 | 0.90 | 4.68% | 18.58 | 20.70 | 107712 | 21295 | 2.67% |
| 2026-04-28 | 19.22 | 19.25 | 0.04 | 0.21% | 18.84 | 19.30 | 32445 | 6184 | 0.80% |
| 2026-04-27 | 19.28 | 19.21 | -0.06 | -0.31% | 19.07 | 19.42 | 28044 | 5389 | 0.70% |
| 2026-04-24 | 19.25 | 19.27 | -0.15 | -0.77% | 19.12 | 19.58 | 26611 | 5132 | 0.66% |
| 2026-04-23 | 19.80 | 19.42 | -0.41 | -2.07% | 19.30 | 20.10 | 38799 | 7579 | 0.96% |
| 2026-04-22 | 19.70 | 19.83 | 0.13 | 0.66% | 19.39 | 19.90 | 34661 | 6817 | 0.86% |
| 2026-04-21 | 19.90 | 19.70 | -0.20 | -1.01% | 19.58 | 19.95 | 30318 | 5972 | 0.75% |
| 2026-04-20 | 19.97 | 19.90 | 0.02 | 0.10% | 19.65 | 20.20 | 36004 | 7192 | 0.89% |
| 2026-04-17 | 19.83 | 19.88 | 0.06 | 0.30% | 19.45 | 19.99 | 38327 | 7549 | 0.95% |