当前时间：2026-07-27 05:48:46 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 | 22.10 | 21.50 | -0.82 | -3.67% | 21.49 | 22.20 | 14237 | 3103 | 2.61% |
| 2026-07-23 | 22.00 | 22.32 | 0.15 | 0.68% | 21.88 | 22.44 | 12979 | 2873 | 2.38% |
| 2026-07-22 | 22.10 | 22.17 | 0.06 | 0.27% | 21.77 | 22.59 | 18340 | 4075 | 3.36% |
| 2026-07-21 | 22.94 | 22.11 | -0.83 | -3.62% | 21.91 | 23.12 | 27553 | 6137 | 5.05% |
| 2026-07-20 | 23.15 | 22.94 | -0.21 | -0.91% | 22.62 | 23.72 | 20914 | 4846 | 3.83% |
| 2026-07-17 | 24.48 | 23.15 | -1.39 | -5.66% | 22.97 | 24.71 | 22569 | 5324 | 4.13% |
| 2026-07-16 | 24.24 | 24.54 | 0.11 | 0.45% | 23.91 | 24.64 | 19192 | 4670 | 3.51% |
| 2026-07-15 | 23.71 | 24.43 | 0.45 | 1.88% | 23.59 | 24.82 | 24864 | 6066 | 4.55% |
| 2026-07-14 | 23.30 | 23.98 | 0.41 | 1.74% | 23.10 | 24.05 | 19640 | 4673 | 3.60% |
| 2026-07-13 | 23.16 | 23.57 | 0.34 | 1.46% | 23.00 | 23.71 | 18245 | 4279 | 3.34% |
| 2026-07-10 | 22.65 | 23.23 | 0.58 | 2.56% | 22.19 | 23.43 | 16823 | 3869 | 3.08% |
| 2026-07-09 | 22.86 | 22.65 | -0.21 | -0.92% | 22.34 | 23.26 | 14738 | 3332 | 2.70% |
| 2026-07-08 | 23.12 | 22.86 | -0.16 | -0.70% | 22.68 | 23.35 | 10000 | 2293 | 1.83% |
| 2026-07-07 | 23.74 | 23.02 | -0.74 | -3.11% | 22.96 | 23.75 | 12720 | 2952 | 2.33% |
| 2026-07-06 | 23.65 | 23.76 | 0.17 | 0.72% | 23.25 | 24.14 | 17803 | 4237 | 3.26% |
| 2026-07-03 | 23.40 | 23.59 | 0.35 | 1.51% | 23.15 | 23.76 | 15561 | 3653 | 2.85% |
| 2026-07-02 | 23.38 | 23.61 | 0.35 | 1.50% | 23.26 | 24.09 | 20767 | 4921 | 3.80% |
| 2026-07-01 | 22.35 | 23.26 | 0.90 | 4.03% | 22.03 | 23.30 | 19530 | 4445 | 3.58% |
| 2026-06-30 | 22.92 | 22.36 | -0.60 | -2.61% | 22.11 | 22.96 | 15258 | 3426 | 2.79% |
| 2026-06-29 | 21.60 | 22.96 | 1.11 | 5.08% | 21.31 | 22.99 | 19543 | 4382 | 3.58% |
| 2026-06-26 | 22.38 | 21.85 | -0.59 | -2.63% | 21.82 | 22.60 | 11591 | 2557 | 2.12% |
| 2026-06-25 | 22.80 | 22.44 | -0.64 | -2.77% | 22.08 | 23.07 | 13294 | 2982 | 2.43% |
| 2026-06-24 | 23.51 | 23.08 | -0.50 | -2.12% | 22.97 | 23.72 | 15554 | 3625 | 2.85% |
| 2026-06-23 | 23.20 | 23.58 | 0.83 | 3.65% | 22.90 | 23.96 | 26116 | 6173 | 4.78% |
| 2026-06-22 | 22.49 | 22.75 | 0.26 | 1.16% | 21.81 | 22.77 | 14990 | 3332 | 2.75% |
| 2026-06-18 | 22.24 | 22.49 | 0.32 | 1.44% | 21.79 | 22.73 | 10836 | 2427 | 1.98% |
| 2026-06-17 | 22.71 | 22.17 | -0.25 | -1.12% | 21.96 | 22.71 | 10985 | 2429 | 2.01% |
| 2026-06-16 | 22.70 | 22.42 | -0.30 | -1.32% | 22.17 | 22.70 | 9991 | 2231 | 1.83% |
| 2026-06-15 | 22.48 | 22.72 | 0.24 | 1.07% | 22.32 | 22.90 | 11060 | 2508 | 2.03% |
| 2026-06-12 | 22.16 | 22.48 | 0.41 | 1.86% | 21.81 | 22.48 | 11013 | 2453 | 2.02% |
| 2026-06-11 | 22.31 | 22.07 | -0.12 | -0.54% | 21.66 | 22.40 | 9940 | 2183 | 1.83% |
| 2026-06-10 | 22.09 | 22.19 | 0.04 | 0.18% | 21.77 | 22.27 | 8985 | 1975 | 1.65% |
| 2026-06-09 | 22.40 | 22.15 | -0.20 | -0.89% | 21.97 | 22.52 | 9778 | 2166 | 1.80% |
| 2026-06-08 | 22.50 | 22.35 | -0.42 | -1.84% | 21.86 | 22.75 | 10425 | 2321 | 1.92% |
| 2026-06-05 | 22.52 | 22.77 | 0.28 | 1.24% | 22.45 | 22.97 | 8629 | 1960 | 1.59% |
| 2026-06-04 | 22.89 | 22.49 | -0.41 | -1.79% | 22.33 | 22.89 | 7520 | 1696 | 1.38% |
| 2026-06-03 | 23.26 | 22.90 | -0.43 | -1.84% | 22.80 | 23.26 | 9077 | 2081 | 1.67% |
| 2026-06-02 | 23.82 | 23.33 | -0.49 | -2.06% | 23.26 | 23.90 | 7847 | 1839 | 1.44% |
| 2026-06-01 | 23.40 | 23.82 | 0.42 | 1.79% | 23.23 | 23.91 | 12567 | 2975 | 2.31% |
| 2026-05-29 | 23.05 | 23.40 | 0.17 | 0.73% | 23.05 | 23.66 | 11935 | 2793 | 2.19% |
| 2026-05-28 | 23.50 | 23.23 | -0.07 | -0.30% | 22.92 | 23.50 | 7378 | 1712 | 1.36% |
| 2026-05-27 | 23.70 | 23.30 | -0.45 | -1.89% | 23.15 | 23.80 | 12083 | 2823 | 2.22% |
| 2026-05-26 | 24.09 | 23.75 | -0.36 | -1.49% | 23.50 | 24.09 | 11787 | 2800 | 2.17% |
| 2026-05-25 | 24.67 | 24.11 | -0.51 | -2.07% | 23.79 | 24.74 | 17164 | 4127 | 3.16% |
| 2026-05-22 | 24.94 | 24.62 | -0.29 | -1.16% | 24.52 | 25.27 | 10125 | 2501 | 1.86% |
| 2026-05-21 | 25.18 | 24.91 | -0.37 | -1.46% | 24.85 | 25.59 | 9483 | 2395 | 1.74% |
| 2026-05-20 | 25.44 | 25.28 | -0.30 | -1.17% | 25.15 | 25.56 | 5704 | 1440 | 1.05% |
| 2026-05-19 | 25.55 | 25.58 | 0.12 | 0.47% | 25.27 | 25.66 | 5121 | 1304 | 0.94% |
| 2026-05-18 | 25.45 | 25.46 | 0.01 | 0.04% | 25.11 | 25.64 | 7715 | 1953 | 1.42% |
| 2026-05-15 | 25.80 | 25.45 | -0.40 | -1.55% | 25.45 | 25.85 | 8582 | 2198 | 1.58% |
| 2026-05-14 | 26.08 | 25.85 | -0.31 | -1.19% | 25.65 | 26.22 | 12938 | 3341 | 2.38% |
| 2026-05-13 | 26.55 | 26.16 | -0.37 | -1.39% | 26.15 | 26.55 | 11455 | 3004 | 2.11% |
| 2026-05-12 | 26.95 | 26.53 | -0.26 | -0.97% | 26.46 | 26.95 | 10300 | 2737 | 1.89% |
| 2026-05-11 | 26.64 | 26.79 | 0.15 | 0.56% | 26.43 | 26.88 | 13251 | 3534 | 2.44% |
| 2026-05-08 | 26.16 | 26.64 | 0.44 | 1.68% | 26.15 | 26.64 | 12838 | 3387 | 2.36% |
| 2026-05-07 | 26.44 | 26.20 | -0.08 | -0.30% | 26.20 | 26.44 | 9946 | 2611 | 1.83% |
| 2026-05-06 | 26.25 | 26.28 | 0.03 | 0.11% | 26.15 | 26.66 | 13858 | 3640 | 2.55% |
| 2026-04-30 | 26.19 | 26.25 | 0.01 | 0.04% | 26.19 | 26.37 | 12667 | 3328 | 2.33% |
| 2026-04-29 | 26.13 | 26.24 | -0.03 | -0.11% | 26.13 | 26.48 | 17124 | 4499 | 3.15% |
| 2026-04-28 | 27.03 | 26.27 | -1.46 | -5.27% | 26.18 | 27.32 | 27753 | 7365 | 5.10% |
| 2026-04-27 | 27.46 | 27.73 | 0.26 | 0.95% | 26.85 | 27.75 | 13574 | 3694 | 2.50% |
| 2026-04-24 | 27.50 | 27.47 | -0.21 | -0.76% | 27.29 | 27.77 | 7462 | 2051 | 1.37% |
| 2026-04-23 | 27.88 | 27.68 | -0.23 | -0.82% | 27.49 | 27.88 | 6247 | 1728 | 1.15% |
| 2026-04-22 | 28.19 | 27.91 | 0.12 | 0.43% | 27.72 | 28.19 | 5853 | 1630 | 1.08% |
| 2026-04-21 | 28.19 | 27.79 | -0.38 | -1.35% | 27.60 | 28.20 | 8150 | 2264 | 1.50% |
| 2026-04-20 | 27.70 | 28.17 | 0.29 | 1.04% | 27.69 | 28.17 | 8258 | 2306 | 1.52% |