当前时间：2026-07-20 20:36:01 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-20 | 13.16 | 11.49 | -1.26 | -9.88% | 11.48 | 13.30 | 250626 | 30478 | 5.80% |
| 2026-07-17 | 14.12 | 12.75 | -1.29 | -9.19% | 12.64 | 14.35 | 256459 | 34348 | 5.94% |
| 2026-07-16 | 14.89 | 14.04 | -0.85 | -5.71% | 13.93 | 15.05 | 209510 | 30052 | 4.85% |
| 2026-07-15 | 16.03 | 14.89 | -1.00 | -6.29% | 14.86 | 16.03 | 189235 | 28956 | 4.38% |
| 2026-07-14 | 15.10 | 15.89 | 0.71 | 4.68% | 14.63 | 16.07 | 292239 | 44873 | 6.77% |
| 2026-07-13 | 16.53 | 15.18 | -1.69 | -10.02% | 15.18 | 16.88 | 285166 | 45170 | 6.60% |
| 2026-07-10 | 16.73 | 16.87 | -0.10 | -0.59% | 16.51 | 17.54 | 342972 | 58457 | 7.94% |
| 2026-07-09 | 17.44 | 16.97 | -0.32 | -1.85% | 15.60 | 17.79 | 492482 | 81226 | 11.40% |
| 2026-07-08 | 18.14 | 17.29 | -0.86 | -4.74% | 17.27 | 18.67 | 509045 | 91369 | 11.78% |
| 2026-07-07 | 17.83 | 18.15 | 0.62 | 3.54% | 17.55 | 19.27 | 737284 | 135172 | 17.07% |
| 2026-07-06 | 15.50 | 17.53 | 1.59 | 9.97% | 15.50 | 17.53 | 421294 | 72269 | 9.75% |
| 2026-07-03 | 16.08 | 15.94 | -0.14 | -0.87% | 15.90 | 17.45 | 350022 | 57799 | 8.10% |
| 2026-07-02 | 16.00 | 16.08 | -0.32 | -1.95% | 16.00 | 17.46 | 365191 | 61034 | 8.45% |
| 2026-07-01 | 16.48 | 16.40 | -0.07 | -0.43% | 16.30 | 17.02 | 282910 | 46985 | 6.55% |
| 2026-06-30 | 16.02 | 16.47 | 0.44 | 2.74% | 15.69 | 16.58 | 285860 | 46050 | 6.62% |
| 2026-06-29 | 22.34 | 22.61 | 0.05 | 0.22% | 21.48 | 22.79 | 171148 | 38087 | 5.54% |
| 2026-06-26 | 22.74 | 22.56 | -0.21 | -0.92% | 21.81 | 23.30 | 188710 | 42684 | 6.11% |
| 2026-06-25 | 21.25 | 22.77 | 1.03 | 4.74% | 20.85 | 23.19 | 254936 | 57240 | 8.26% |
| 2026-06-24 | 21.21 | 21.74 | 0.00 | 0.00% | 20.90 | 22.00 | 201587 | 43276 | 6.53% |
| 2026-06-23 | 24.15 | 21.74 | -1.77 | -7.53% | 21.65 | 24.59 | 332763 | 75102 | 10.78% |
| 2026-06-22 | 24.43 | 23.51 | -0.77 | -3.17% | 22.35 | 24.73 | 345830 | 80612 | 11.20% |
| 2026-06-18 | 23.29 | 24.28 | 0.75 | 3.19% | 23.25 | 25.88 | 414328 | 101930 | 13.42% |
| 2026-06-17 | 23.70 | 23.53 | 0.06 | 0.26% | 22.66 | 24.88 | 305176 | 71577 | 9.88% |
| 2026-06-16 | 24.00 | 23.47 | -1.04 | -4.24% | 23.40 | 24.99 | 348371 | 83105 | 11.28% |
| 2026-06-15 | 22.59 | 24.51 | 1.70 | 7.45% | 22.50 | 24.64 | 464358 | 109682 | 15.04% |
| 2026-06-12 | 21.56 | 22.81 | 1.59 | 7.49% | 21.45 | 23.34 | 384435 | 88366 | 12.45% |
| 2026-06-11 | 21.29 | 21.22 | -0.29 | -1.35% | 20.90 | 22.00 | 165155 | 35273 | 5.35% |
| 2026-06-10 | 22.71 | 21.51 | -1.45 | -6.32% | 21.47 | 22.95 | 239568 | 52543 | 7.76% |
| 2026-06-09 | 21.48 | 22.96 | 1.90 | 9.02% | 21.07 | 23.17 | 323472 | 73009 | 10.48% |
| 2026-06-08 | 20.55 | 21.06 | -0.91 | -4.14% | 20.44 | 21.99 | 190155 | 40281 | 6.16% |
| 2026-06-05 | 21.62 | 21.97 | 0.36 | 1.67% | 21.24 | 22.40 | 213846 | 46857 | 6.93% |
| 2026-06-04 | 20.50 | 21.61 | 0.16 | 0.75% | 20.50 | 21.80 | 156396 | 33119 | 5.07% |
| 2026-06-03 | 21.21 | 21.45 | 0.24 | 1.13% | 20.47 | 22.10 | 207698 | 44561 | 6.73% |
| 2026-06-02 | 20.92 | 21.21 | 0.01 | 0.05% | 20.16 | 21.58 | 208887 | 43622 | 6.77% |
| 2026-06-01 | 21.58 | 21.20 | -0.37 | -1.72% | 21.14 | 23.00 | 220255 | 48332 | 7.13% |
| 2026-05-29 | 21.97 | 21.57 | -0.89 | -3.96% | 21.01 | 22.94 | 300070 | 65550 | 9.72% |
| 2026-05-28 | 22.60 | 22.46 | -0.14 | -0.62% | 22.00 | 23.58 | 300290 | 68213 | 9.73% |
| 2026-05-27 | 22.44 | 22.60 | 0.60 | 2.73% | 21.81 | 23.53 | 341692 | 77762 | 11.07% |
| 2026-05-26 | 22.28 | 22.00 | -0.61 | -2.70% | 20.99 | 22.46 | 266130 | 57700 | 8.62% |
| 2026-05-25 | 23.00 | 22.61 | -0.49 | -2.12% | 22.28 | 23.84 | 297789 | 67658 | 9.64% |
| 2026-05-22 | 21.50 | 23.10 | 2.10 | 10.00% | 21.28 | 23.10 | 178020 | 39739 | 5.77% |
| 2026-05-21 | 22.03 | 21.00 | -1.02 | -4.63% | 20.97 | 22.98 | 248003 | 54623 | 8.03% |
| 2026-05-20 | 21.60 | 22.02 | 0.39 | 1.80% | 20.83 | 22.57 | 277119 | 59451 | 8.98% |
| 2026-05-19 | 21.88 | 21.63 | -0.51 | -2.30% | 21.44 | 22.49 | 253406 | 55122 | 8.21% |
| 2026-05-18 | 20.15 | 22.14 | 0.46 | 2.12% | 19.95 | 22.77 | 385434 | 84528 | 12.48% |
| 2026-05-15 | 21.40 | 21.68 | 0.59 | 2.80% | 20.73 | 22.00 | 385433 | 82929 | 12.48% |
| 2026-05-14 | 20.92 | 21.09 | -0.11 | -0.52% | 20.59 | 21.50 | 409147 | 86019 | 13.25% |
| 2026-05-13 | 20.17 | 21.20 | 0.78 | 3.82% | 19.12 | 21.50 | 726756 | 151140 | 23.54% |
| 2026-05-12 | 19.86 | 20.42 | 1.86 | 10.02% | 19.30 | 20.42 | 145176 | 29240 | 4.70% |
| 2026-05-11 | 17.39 | 18.56 | 1.69 | 10.02% | 17.39 | 18.56 | 192809 | 35459 | 6.24% |
| 2026-05-08 | 17.03 | 16.87 | -0.19 | -1.11% | 16.62 | 17.12 | 255944 | 43156 | 8.29% |
| 2026-05-07 | 16.96 | 17.06 | 0.65 | 3.96% | 16.77 | 17.28 | 414077 | 70372 | 13.41% |
| 2026-05-06 | 14.93 | 16.41 | 1.49 | 9.99% | 14.90 | 16.41 | 205130 | 32952 | 6.64% |
| 2026-04-30 | 15.03 | 14.92 | 0.10 | 0.67% | 14.75 | 15.03 | 119414 | 17789 | 3.87% |
| 2026-04-29 | 14.75 | 14.82 | 0.04 | 0.27% | 14.30 | 14.95 | 181862 | 26741 | 5.89% |
| 2026-04-28 | 14.70 | 14.78 | 0.21 | 1.44% | 14.68 | 15.13 | 182978 | 27203 | 5.93% |
| 2026-04-27 | 14.73 | 14.57 | -0.15 | -1.02% | 14.22 | 14.77 | 104431 | 15115 | 3.38% |
| 2026-04-24 | 15.03 | 14.72 | -0.49 | -3.22% | 14.60 | 15.12 | 130140 | 19233 | 4.22% |
| 2026-04-23 | 15.23 | 15.21 | -0.12 | -0.78% | 15.14 | 15.78 | 166426 | 25675 | 5.39% |
| 2026-04-22 | 15.65 | 15.33 | -0.30 | -1.92% | 14.91 | 15.72 | 252016 | 38234 | 8.16% |
| 2026-04-21 | 15.60 | 15.63 | -0.31 | -1.94% | 15.50 | 15.90 | 188590 | 29512 | 6.11% |
| 2026-04-20 | 15.52 | 15.94 | 0.26 | 1.66% | 15.52 | 16.31 | 265243 | 42371 | 8.59% |
| 2026-04-17 | 15.62 | 15.68 | 0.22 | 1.42% | 15.36 | 15.98 | 244711 | 38433 | 7.93% |
| 2026-04-16 | 15.75 | 15.46 | -0.35 | -2.21% | 15.39 | 15.85 | 312417 | 48568 | 10.12% |
| 2026-04-15 | 16.60 | 15.81 | -0.20 | -1.25% | 15.74 | 16.67 | 549022 | 89021 | 17.78% |
| 2026-04-14 | 14.65 | 16.01 | 1.46 | 10.03% | 14.52 | 16.01 | 288624 | 44455 | 9.35% |
| 2026-04-13 | 14.34 | 14.55 | 0.12 | 0.83% | 14.26 | 14.81 | 142392 | 20681 | 4.61% |