当前时间：2026-07-27 08:17:44 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 | 17.50 | 17.34 | -0.36 | -2.03% | 17.26 | 17.90 | 29184 | 5111 | 4.08% |
| 2026-07-23 | 16.95 | 17.70 | 0.71 | 4.18% | 16.95 | 17.73 | 42393 | 7409 | 5.93% |
| 2026-07-22 | 17.04 | 16.99 | -0.16 | -0.93% | 16.70 | 17.24 | 34472 | 5848 | 4.82% |
| 2026-07-21 | 17.24 | 17.15 | -0.09 | -0.52% | 16.43 | 17.39 | 48675 | 8262 | 6.81% |
| 2026-07-20 | 17.50 | 17.24 | -0.26 | -1.49% | 17.02 | 18.00 | 46376 | 8126 | 6.49% |
| 2026-07-17 | 18.39 | 17.50 | -0.79 | -4.32% | 17.37 | 18.50 | 42833 | 7671 | 5.99% |
| 2026-07-16 | 18.57 | 18.29 | -0.29 | -1.56% | 18.21 | 18.78 | 33503 | 6199 | 4.69% |
| 2026-07-15 | 18.44 | 18.58 | 0.12 | 0.65% | 18.33 | 18.89 | 29702 | 5504 | 4.15% |
| 2026-07-14 | 18.73 | 18.46 | -0.06 | -0.32% | 18.00 | 18.73 | 31628 | 5780 | 4.42% |
| 2026-07-13 | 19.54 | 18.52 | -1.02 | -5.22% | 18.46 | 19.54 | 42113 | 7911 | 5.89% |
| 2026-07-10 | 19.59 | 19.54 | 0.51 | 2.68% | 19.02 | 19.93 | 39718 | 7753 | 5.55% |
| 2026-07-09 | 19.16 | 19.19 | -0.05 | -0.26% | 18.60 | 19.30 | 35029 | 6643 | 4.90% |
| 2026-07-08 | 20.20 | 19.24 | -0.61 | -3.07% | 19.23 | 20.20 | 33633 | 6546 | 4.70% |
| 2026-07-07 | 21.20 | 19.85 | -1.22 | -5.79% | 19.83 | 21.29 | 52068 | 10609 | 7.28% |
| 2026-07-06 | 21.50 | 21.07 | -0.47 | -2.18% | 21.01 | 22.30 | 52149 | 11178 | 7.29% |
| 2026-07-03 | 20.77 | 21.54 | 0.75 | 3.61% | 20.77 | 21.84 | 54710 | 11713 | 7.65% |
| 2026-07-02 | 20.95 | 20.79 | -0.35 | -1.66% | 20.74 | 21.72 | 51197 | 10862 | 7.16% |
| 2026-07-01 | 21.00 | 21.14 | 0.05 | 0.24% | 20.62 | 21.36 | 46649 | 9817 | 6.52% |
| 2026-06-30 | 20.71 | 21.09 | 0.27 | 1.30% | 20.65 | 21.28 | 42944 | 9014 | 6.01% |
| 2026-06-29 | 21.00 | 20.82 | -0.36 | -1.70% | 20.44 | 21.20 | 44349 | 9232 | 6.20% |
| 2026-06-26 | 21.60 | 21.18 | -0.48 | -2.22% | 21.18 | 21.99 | 42963 | 9248 | 6.01% |
| 2026-06-25 | 22.40 | 21.66 | -0.74 | -3.30% | 21.60 | 22.49 | 58031 | 12671 | 8.12% |
| 2026-06-24 | 23.11 | 22.40 | -0.41 | -1.80% | 22.13 | 23.32 | 47548 | 10708 | 6.65% |
| 2026-06-23 | 22.50 | 22.81 | -0.02 | -0.09% | 22.25 | 23.42 | 48217 | 11060 | 6.74% |
| 2026-06-22 | 23.10 | 22.83 | -0.47 | -2.02% | 22.14 | 23.25 | 56978 | 12804 | 8.22% |
| 2026-06-18 | 23.58 | 23.30 | -0.28 | -1.19% | 23.17 | 23.61 | 38582 | 9005 | 5.57% |
| 2026-06-17 | 24.14 | 23.58 | -0.67 | -2.76% | 23.42 | 24.35 | 45318 | 10769 | 6.54% |
| 2026-06-16 | 24.59 | 24.25 | -0.21 | -0.86% | 24.00 | 24.59 | 39255 | 9515 | 5.66% |
| 2026-06-15 | 23.78 | 24.46 | 0.68 | 2.86% | 23.61 | 24.56 | 46759 | 11388 | 6.75% |
| 2026-06-12 | 23.53 | 23.78 | 0.71 | 3.08% | 23.02 | 23.78 | 52284 | 12271 | 7.54% |
| 2026-06-11 | 23.20 | 23.07 | -0.20 | -0.86% | 22.64 | 23.39 | 46249 | 10651 | 6.67% |
| 2026-06-10 | 24.17 | 23.27 | -0.90 | -3.72% | 22.89 | 24.18 | 64168 | 14963 | 9.26% |
| 2026-06-09 | 25.11 | 24.17 | -0.75 | -3.01% | 23.91 | 25.11 | 59877 | 14549 | 8.64% |
| 2026-06-08 | 25.10 | 24.92 | -0.79 | -3.07% | 24.57 | 26.15 | 55235 | 13957 | 7.97% |
| 2026-06-05 | 26.33 | 25.71 | -0.52 | -1.98% | 25.24 | 26.49 | 49786 | 12784 | 7.18% |
| 2026-06-04 | 25.72 | 26.23 | 0.35 | 1.35% | 25.05 | 26.23 | 59011 | 15072 | 8.51% |
| 2026-06-03 | 25.70 | 25.88 | 0.43 | 1.69% | 25.54 | 26.48 | 54240 | 14018 | 7.83% |
| 2026-06-02 | 25.97 | 25.45 | -0.53 | -2.04% | 25.00 | 26.07 | 52329 | 13302 | 7.55% |
| 2026-06-01 | 26.73 | 25.98 | -0.23 | -0.88% | 25.56 | 26.79 | 45962 | 11998 | 6.63% |
| 2026-05-29 | 27.08 | 26.21 | -1.43 | -5.17% | 26.14 | 27.80 | 74705 | 19922 | 10.78% |
| 2026-05-28 | 27.58 | 27.64 | 0.41 | 1.51% | 27.31 | 28.17 | 72384 | 20075 | 10.44% |
| 2026-05-27 | 27.50 | 27.23 | 0.16 | 0.59% | 27.07 | 28.30 | 68758 | 18883 | 9.92% |
| 2026-05-26 | 28.95 | 27.07 | -2.20 | -7.52% | 26.46 | 28.98 | 105130 | 28515 | 15.17% |
| 2026-05-25 | 29.06 | 29.27 | -0.32 | -1.08% | 28.87 | 29.91 | 82039 | 23933 | 11.84% |
| 2026-05-22 | 29.10 | 29.59 | 0.31 | 1.06% | 28.71 | 29.94 | 93275 | 27539 | 13.46% |
| 2026-05-21 | 31.95 | 29.28 | -3.13 | -9.66% | 29.17 | 31.97 | 191172 | 58007 | 27.58% |
| 2026-05-20 | 31.20 | 32.41 | 1.26 | 4.04% | 31.13 | 32.87 | 175579 | 56531 | 25.33% |
| 2026-05-19 | 31.46 | 31.15 | 0.00 | 0.00% | 30.66 | 31.58 | 116626 | 36153 | 16.83% |
| 2026-05-18 | 31.53 | 31.15 | -0.45 | -1.42% | 31.00 | 32.87 | 210448 | 67061 | 30.36% |
| 2026-05-15 | 28.73 | 31.60 | 2.87 | 9.99% | 28.60 | 31.60 | 145028 | 44416 | 20.92% |
| 2026-05-14 | 29.84 | 28.73 | -1.12 | -3.75% | 28.72 | 29.84 | 73648 | 21470 | 10.63% |
| 2026-05-13 | 29.12 | 29.85 | 0.98 | 3.39% | 28.59 | 30.10 | 109747 | 32590 | 15.83% |
| 2026-05-12 | 30.19 | 28.87 | -1.34 | -4.44% | 28.70 | 30.19 | 119300 | 34732 | 17.21% |
| 2026-05-11 | 30.00 | 30.21 | 0.15 | 0.50% | 29.57 | 30.65 | 135959 | 40979 | 19.62% |
| 2026-05-08 | 29.50 | 30.06 | 0.32 | 1.08% | 29.17 | 30.59 | 168249 | 50562 | 24.28% |
| 2026-05-07 | 29.10 | 29.74 | 1.57 | 5.57% | 28.50 | 30.42 | 260195 | 76956 | 37.54% |
| 2026-05-06 | 26.12 | 28.17 | 2.56 | 10.00% | 26.12 | 28.17 | 128286 | 35603 | 18.51% |
| 2026-04-30 | 25.98 | 25.61 | -0.40 | -1.54% | 25.51 | 25.98 | 54100 | 13915 | 7.81% |
| 2026-04-29 | 24.81 | 26.01 | 1.19 | 4.79% | 24.81 | 26.36 | 97750 | 25183 | 14.10% |
| 2026-04-28 | 25.65 | 24.82 | -0.82 | -3.20% | 24.50 | 25.66 | 66847 | 16663 | 9.64% |
| 2026-04-27 | 25.04 | 25.64 | 0.63 | 2.52% | 24.78 | 25.72 | 64421 | 16339 | 9.29% |
| 2026-04-24 | 24.91 | 25.01 | -0.07 | -0.28% | 24.91 | 25.66 | 57694 | 14521 | 8.32% |
| 2026-04-23 | 26.10 | 25.08 | -1.53 | -5.75% | 24.58 | 26.22 | 115522 | 29258 | 16.67% |
| 2026-04-22 | 26.35 | 26.61 | 0.12 | 0.45% | 26.02 | 26.89 | 80467 | 21209 | 11.61% |
| 2026-04-21 | 26.79 | 26.49 | -0.41 | -1.52% | 26.00 | 26.79 | 78759 | 20686 | 11.36% |
| 2026-04-20 | 26.54 | 26.90 | 0.18 | 0.67% | 26.40 | 26.95 | 72328 | 19374 | 10.44% |