当前时间：2026-07-26 19:42:08 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 | 11.77 | 11.43 | -0.46 | -3.87% | 11.36 | 11.77 | 46965 | 5423 | 1.63% |
| 2026-07-23 | 11.64 | 11.89 | 0.24 | 2.06% | 11.55 | 11.97 | 58500 | 6902 | 2.03% |
| 2026-07-22 | 11.65 | 11.65 | -0.10 | -0.85% | 11.55 | 11.94 | 65790 | 7725 | 2.28% |
| 2026-07-21 | 11.61 | 11.75 | 0.13 | 1.12% | 10.80 | 11.80 | 108595 | 12342 | 3.77% |
| 2026-07-20 | 11.89 | 11.62 | -0.27 | -2.27% | 11.43 | 12.37 | 83811 | 9949 | 2.91% |
| 2026-07-17 | 12.60 | 11.89 | -0.79 | -6.23% | 11.63 | 12.74 | 90503 | 10938 | 3.14% |
| 2026-07-16 | 12.30 | 12.68 | -0.02 | -0.16% | 12.30 | 13.05 | 55019 | 7044 | 1.91% |
| 2026-07-15 | 12.49 | 12.70 | -0.07 | -0.55% | 12.49 | 13.08 | 64397 | 8253 | 2.23% |
| 2026-07-14 | 12.93 | 12.77 | -0.04 | -0.31% | 12.24 | 12.93 | 69765 | 8753 | 2.42% |
| 2026-07-13 | 13.62 | 12.81 | -0.75 | -5.53% | 12.78 | 13.66 | 73840 | 9629 | 2.56% |
| 2026-07-10 | 13.17 | 13.56 | 0.26 | 1.95% | 13.04 | 14.12 | 81083 | 11132 | 2.81% |
| 2026-07-09 | 13.04 | 13.30 | 0.10 | 0.76% | 12.80 | 13.33 | 69567 | 9123 | 2.41% |
| 2026-07-08 | 12.78 | 13.20 | 0.42 | 3.29% | 12.78 | 13.49 | 76075 | 10014 | 2.64% |
| 2026-07-07 | 13.32 | 12.78 | -0.51 | -3.84% | 12.77 | 13.36 | 58552 | 7615 | 2.03% |
| 2026-07-06 | 13.87 | 13.29 | -0.57 | -4.11% | 13.28 | 13.88 | 62665 | 8485 | 2.17% |
| 2026-07-03 | 14.11 | 13.86 | -0.20 | -1.42% | 13.85 | 14.23 | 67201 | 9417 | 2.33% |
| 2026-07-02 | 14.59 | 14.06 | -0.54 | -3.70% | 13.98 | 14.75 | 84999 | 12229 | 2.95% |
| 2026-07-01 | 14.06 | 14.60 | 0.55 | 3.91% | 14.04 | 15.04 | 108578 | 15875 | 3.77% |
| 2026-06-30 | 13.75 | 14.05 | 0.33 | 2.41% | 13.51 | 14.09 | 59442 | 8259 | 2.06% |
| 2026-06-29 | 13.99 | 13.72 | -0.27 | -1.93% | 13.50 | 14.05 | 80468 | 11052 | 2.79% |
| 2026-06-26 | 14.70 | 13.99 | -0.73 | -4.96% | 13.86 | 14.70 | 94273 | 13290 | 3.27% |
| 2026-06-25 | 15.25 | 14.72 | -0.59 | -3.85% | 14.66 | 15.32 | 84615 | 12555 | 2.93% |
| 2026-06-24 | 15.42 | 15.31 | -0.28 | -1.80% | 15.00 | 15.55 | 65996 | 10061 | 2.29% |
| 2026-06-23 | 15.65 | 15.59 | -0.11 | -0.70% | 15.48 | 15.91 | 79394 | 12428 | 2.75% |
| 2026-06-22 | 15.83 | 15.70 | -0.17 | -1.07% | 15.18 | 15.90 | 85474 | 13260 | 2.96% |
| 2026-06-18 | 15.91 | 15.87 | -0.06 | -0.38% | 15.63 | 16.17 | 67930 | 10821 | 2.36% |
| 2026-06-17 | 16.13 | 15.93 | -0.35 | -2.15% | 15.80 | 16.39 | 65695 | 10512 | 2.28% |
| 2026-06-16 | 16.20 | 16.28 | -0.02 | -0.12% | 15.71 | 16.49 | 78009 | 12613 | 2.71% |
| 2026-06-15 | 16.58 | 16.30 | 0.09 | 0.56% | 16.20 | 16.65 | 70734 | 11564 | 2.45% |
| 2026-06-12 | 16.55 | 16.21 | -0.14 | -0.86% | 16.14 | 16.84 | 77785 | 12815 | 2.70% |
| 2026-06-11 | 16.72 | 16.35 | -0.70 | -4.11% | 16.08 | 16.97 | 85363 | 14014 | 2.96% |
| 2026-06-10 | 17.33 | 17.05 | -0.48 | -2.74% | 16.70 | 17.67 | 83131 | 14247 | 2.88% |
| 2026-06-09 | 17.53 | 17.53 | 0.40 | 2.34% | 17.26 | 18.08 | 114769 | 20195 | 3.98% |
| 2026-06-08 | 16.75 | 17.13 | -0.50 | -2.84% | 16.73 | 17.78 | 99775 | 17257 | 3.46% |
| 2026-06-05 | 17.80 | 17.63 | -0.38 | -2.11% | 17.46 | 18.10 | 112562 | 19928 | 3.90% |
| 2026-06-04 | 18.32 | 18.01 | -0.40 | -2.17% | 17.52 | 18.40 | 153798 | 27678 | 5.33% |
| 2026-06-03 | 17.13 | 18.41 | 1.07 | 6.17% | 17.10 | 18.88 | 254871 | 46357 | 8.84% |
| 2026-06-02 | 17.73 | 17.34 | -0.35 | -1.98% | 16.76 | 17.80 | 209241 | 35927 | 7.26% |
| 2026-06-01 | 16.01 | 17.69 | 1.61 | 10.01% | 16.01 | 17.69 | 204294 | 35473 | 7.09% |
| 2026-05-29 | 16.80 | 16.08 | -0.57 | -3.42% | 15.90 | 17.34 | 122267 | 20285 | 4.24% |
| 2026-05-28 | 16.94 | 16.65 | 0.52 | 3.22% | 15.91 | 17.00 | 134901 | 22109 | 4.68% |
| 2026-05-27 | 16.60 | 16.13 | -0.66 | -3.93% | 16.02 | 16.82 | 77207 | 12619 | 2.68% |
| 2026-05-26 | 17.30 | 16.79 | -0.69 | -3.95% | 16.35 | 17.39 | 110841 | 18542 | 3.84% |
| 2026-05-25 | 18.04 | 17.48 | -0.50 | -2.78% | 17.22 | 18.20 | 100818 | 17616 | 3.50% |
| 2026-05-22 | 17.69 | 17.98 | 0.38 | 2.16% | 17.34 | 18.14 | 107142 | 19017 | 3.72% |
| 2026-05-21 | 18.97 | 17.60 | -1.10 | -5.88% | 17.48 | 19.13 | 157940 | 28834 | 5.48% |
| 2026-05-20 | 19.20 | 18.70 | -0.73 | -3.76% | 18.65 | 19.50 | 103814 | 19605 | 3.60% |
| 2026-05-19 | 19.13 | 19.43 | 0.30 | 1.57% | 19.06 | 19.85 | 115911 | 22517 | 4.02% |
| 2026-05-18 | 18.40 | 19.13 | 0.58 | 3.13% | 18.40 | 19.35 | 133859 | 25473 | 4.64% |
| 2026-05-15 | 18.71 | 18.55 | -0.15 | -0.80% | 18.28 | 19.36 | 101965 | 19145 | 3.54% |
| 2026-05-14 | 20.36 | 18.70 | -1.41 | -7.01% | 18.70 | 20.53 | 171570 | 33201 | 5.95% |
| 2026-05-13 | 19.30 | 20.11 | 0.53 | 2.71% | 19.04 | 20.28 | 164536 | 32499 | 5.71% |
| 2026-05-12 | 20.11 | 19.58 | -0.62 | -3.07% | 19.49 | 20.13 | 137038 | 27002 | 4.75% |
| 2026-05-11 | 19.91 | 20.20 | 0.35 | 1.76% | 19.37 | 20.77 | 220663 | 44267 | 7.65% |
| 2026-05-08 | 21.40 | 19.85 | -0.35 | -1.73% | 19.80 | 22.00 | 226009 | 46288 | 7.84% |
| 2026-05-07 | 19.24 | 20.20 | 0.97 | 5.04% | 19.12 | 20.36 | 147257 | 29299 | 5.11% |
| 2026-05-06 | 18.21 | 19.23 | 1.02 | 5.60% | 18.21 | 19.90 | 169876 | 32592 | 5.89% |
| 2026-04-30 | 18.75 | 18.21 | -0.62 | -3.29% | 17.95 | 18.89 | 131196 | 23899 | 4.55% |
| 2026-04-29 | 18.79 | 18.83 | -0.02 | -0.11% | 18.66 | 19.20 | 80427 | 15244 | 2.79% |
| 2026-04-28 | 18.93 | 18.85 | -0.13 | -0.68% | 18.60 | 19.30 | 87110 | 16434 | 3.02% |
| 2026-04-27 | 19.58 | 18.98 | -0.49 | -2.52% | 18.61 | 19.60 | 101175 | 19125 | 3.51% |
| 2026-04-24 | 20.05 | 19.47 | -0.63 | -3.13% | 18.85 | 20.43 | 143301 | 27779 | 4.97% |
| 2026-04-23 | 20.18 | 20.10 | -0.08 | -0.40% | 19.84 | 20.68 | 129555 | 26140 | 4.49% |
| 2026-04-22 | 19.74 | 20.18 | 0.58 | 2.96% | 19.09 | 20.59 | 190141 | 37858 | 6.59% |
| 2026-04-21 | 20.80 | 19.60 | -1.31 | -6.26% | 19.40 | 20.80 | 178279 | 35325 | 6.18% |
| 2026-04-20 | 20.66 | 20.91 | 0.01 | 0.05% | 20.50 | 21.35 | 150384 | 31565 | 5.22% |
| 2026-04-17 | 20.64 | 20.90 | -0.59 | -2.75% | 19.96 | 21.03 | 230487 | 47391 | 7.99% |