当前时间：2026-07-26 21:29:20 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 | 17.67 | 17.66 | -0.22 | -1.23% | 17.66 | 18.14 | 23519 | 4198 | 1.68% |
| 2026-07-23 | 17.47 | 17.88 | 0.29 | 1.65% | 17.47 | 18.06 | 30846 | 5506 | 2.20% |
| 2026-07-22 | 17.89 | 17.59 | -0.63 | -3.46% | 17.35 | 18.33 | 50553 | 8992 | 3.61% |
| 2026-07-21 | 20.25 | 18.22 | -1.26 | -6.47% | 17.80 | 20.30 | 84191 | 15681 | 6.01% |
| 2026-07-20 | 18.99 | 19.48 | 1.02 | 5.53% | 18.23 | 20.31 | 76848 | 15242 | 5.49% |
| 2026-07-17 | 19.71 | 18.46 | -1.54 | -7.70% | 18.05 | 20.34 | 49216 | 9402 | 3.52% |
| 2026-07-16 | 19.37 | 20.00 | 0.56 | 2.88% | 19.09 | 20.72 | 53211 | 10692 | 3.80% |
| 2026-07-15 | 19.40 | 19.44 | 0.14 | 0.73% | 19.00 | 20.98 | 72893 | 14438 | 5.21% |
| 2026-07-14 | 18.90 | 19.30 | 0.38 | 2.01% | 18.50 | 19.50 | 43123 | 8180 | 3.08% |
| 2026-07-13 | 18.29 | 18.92 | 0.56 | 3.05% | 17.84 | 19.19 | 40227 | 7504 | 2.87% |
| 2026-07-10 | 18.07 | 18.36 | 0.46 | 2.57% | 17.75 | 19.29 | 46789 | 8775 | 3.34% |
| 2026-07-09 | 17.78 | 17.90 | 0.37 | 2.11% | 17.15 | 18.60 | 33893 | 6000 | 2.42% |
| 2026-07-08 | 17.13 | 17.53 | 0.40 | 2.34% | 16.59 | 17.77 | 26025 | 4487 | 1.86% |
| 2026-07-07 | 16.70 | 17.13 | 0.14 | 0.82% | 16.29 | 17.28 | 42790 | 7197 | 3.06% |
| 2026-07-06 | 17.90 | 16.99 | -0.71 | -4.01% | 16.87 | 17.99 | 30858 | 5323 | 2.20% |
| 2026-07-03 | 18.86 | 17.70 | -0.94 | -5.04% | 17.70 | 18.94 | 31273 | 5676 | 2.23% |
| 2026-07-02 | 18.38 | 18.64 | 0.26 | 1.41% | 18.08 | 19.19 | 42601 | 8012 | 3.04% |
| 2026-07-01 | 18.25 | 18.38 | 1.11 | 6.43% | 17.50 | 18.42 | 53838 | 9694 | 3.85% |
| 2026-06-30 | 17.10 | 17.27 | 0.68 | 4.10% | 16.88 | 17.79 | 54758 | 9503 | 3.91% |
| 2026-06-29 | 17.07 | 16.59 | -0.47 | -2.75% | 16.35 | 17.15 | 61631 | 10285 | 4.40% |
| 2026-06-26 | 18.50 | 17.06 | -1.90 | -10.02% | 17.06 | 18.87 | 98928 | 17638 | 7.07% |
| 2026-06-25 | 19.70 | 18.96 | -2.10 | -9.97% | 18.95 | 20.59 | 104711 | 20150 | 7.48% |
| 2026-06-24 | 21.06 | 21.06 | -2.34 | -10.00% | 21.06 | 21.06 | 2617 | 551 | 0.19% |
| 2026-06-23 | 23.40 | 23.40 | -2.60 | -10.00% | 23.40 | 23.40 | 3838 | 898 | 0.27% |
| 2026-06-12 | 26.50 | 26.00 | -0.50 | -1.89% | 25.53 | 26.83 | 30787 | 8035 | 2.20% |
| 2026-06-11 | 27.23 | 26.50 | -0.60 | -2.21% | 26.37 | 27.37 | 34810 | 9269 | 2.49% |
| 2026-06-10 | 27.67 | 27.10 | -0.31 | -1.13% | 26.47 | 27.67 | 33395 | 9039 | 2.39% |
| 2026-06-09 | 27.56 | 27.41 | 0.11 | 0.40% | 27.24 | 28.50 | 38382 | 10598 | 2.74% |
| 2026-06-08 | 26.43 | 27.30 | 0.22 | 0.81% | 26.43 | 28.10 | 69501 | 19008 | 4.96% |
| 2026-06-05 | 25.63 | 27.08 | 2.46 | 9.99% | 24.89 | 27.08 | 52952 | 13981 | 3.78% |
| 2026-06-04 | 25.00 | 24.62 | -0.63 | -2.50% | 24.40 | 25.25 | 26292 | 6517 | 1.88% |
| 2026-06-03 | 26.23 | 25.25 | -0.99 | -3.77% | 25.03 | 26.56 | 37016 | 9530 | 2.64% |
| 2026-06-02 | 26.56 | 26.24 | -0.29 | -1.09% | 25.73 | 26.90 | 22315 | 5865 | 1.59% |
| 2026-06-01 | 26.01 | 26.53 | 0.27 | 1.03% | 25.81 | 27.25 | 25506 | 6743 | 1.82% |
| 2026-05-29 | 27.70 | 26.26 | -1.50 | -5.40% | 26.05 | 27.98 | 31506 | 8433 | 2.25% |
| 2026-05-28 | 26.51 | 27.76 | 1.06 | 3.97% | 25.92 | 28.20 | 41455 | 11189 | 2.96% |
| 2026-05-27 | 27.06 | 26.70 | -0.58 | -2.13% | 26.47 | 27.60 | 32709 | 8799 | 2.34% |
| 2026-05-26 | 28.32 | 27.28 | -1.09 | -3.84% | 27.21 | 28.48 | 41047 | 11357 | 2.93% |
| 2026-05-25 | 29.12 | 28.37 | -0.60 | -2.07% | 28.21 | 29.50 | 44886 | 12905 | 3.21% |
| 2026-05-22 | 27.72 | 28.97 | 1.53 | 5.58% | 27.30 | 29.10 | 46788 | 13312 | 3.34% |
| 2026-05-21 | 27.45 | 27.44 | 0.00 | 0.00% | 27.25 | 28.74 | 35119 | 9853 | 2.51% |
| 2026-05-20 | 27.39 | 27.44 | 0.03 | 0.11% | 26.89 | 28.00 | 33379 | 9158 | 2.38% |
| 2026-05-19 | 25.77 | 27.41 | 1.72 | 6.70% | 25.61 | 27.66 | 49894 | 13368 | 3.56% |
| 2026-05-18 | 25.55 | 25.69 | -0.01 | -0.04% | 25.32 | 25.98 | 17284 | 4437 | 1.23% |
| 2026-05-15 | 25.81 | 25.70 | -0.05 | -0.19% | 25.56 | 26.09 | 13540 | 3494 | 0.97% |
| 2026-05-14 | 25.71 | 25.75 | 0.08 | 0.31% | 25.46 | 26.43 | 19122 | 4962 | 1.37% |
| 2026-05-13 | 24.98 | 25.67 | 0.66 | 2.64% | 24.81 | 26.30 | 23123 | 5930 | 1.65% |
| 2026-05-12 | 25.06 | 25.01 | -0.02 | -0.08% | 24.66 | 25.42 | 18467 | 4612 | 1.32% |
| 2026-05-11 | 25.40 | 25.03 | -0.49 | -1.92% | 24.91 | 25.80 | 18330 | 4626 | 1.31% |
| 2026-05-08 | 25.15 | 25.52 | 0.42 | 1.67% | 24.61 | 25.71 | 22119 | 5545 | 1.58% |
| 2026-05-07 | 25.03 | 25.10 | -0.08 | -0.32% | 24.83 | 25.39 | 13424 | 3357 | 0.96% |
| 2026-05-06 | 25.80 | 25.18 | -0.62 | -2.40% | 25.10 | 26.19 | 25592 | 6489 | 1.83% |
| 2026-04-30 | 25.96 | 25.80 | -0.11 | -0.42% | 25.54 | 26.18 | 12803 | 3314 | 0.91% |
| 2026-04-29 | 25.88 | 25.91 | -0.15 | -0.58% | 25.88 | 26.28 | 11118 | 2901 | 0.79% |
| 2026-04-28 | 26.20 | 26.06 | -0.26 | -0.99% | 25.73 | 26.32 | 13299 | 3458 | 0.95% |
| 2026-04-27 | 25.48 | 26.32 | 1.02 | 4.03% | 24.98 | 26.48 | 23385 | 6087 | 1.67% |
| 2026-04-24 | 25.66 | 25.30 | -0.38 | -1.48% | 24.97 | 25.90 | 16605 | 4202 | 1.19% |
| 2026-04-23 | 26.07 | 25.68 | -0.39 | -1.50% | 25.58 | 26.27 | 12771 | 3305 | 0.91% |
| 2026-04-22 | 26.50 | 26.07 | -0.43 | -1.62% | 26.05 | 26.60 | 14195 | 3724 | 1.01% |
| 2026-04-21 | 27.00 | 26.50 | -0.41 | -1.52% | 26.48 | 27.00 | 11955 | 3185 | 0.85% |
| 2026-04-20 | 27.00 | 26.91 | -0.05 | -0.19% | 26.53 | 27.20 | 19691 | 5296 | 1.41% |
| 2026-04-17 | 27.50 | 26.96 | -0.43 | -1.57% | 26.90 | 27.50 | 15628 | 4226 | 1.12% |