当前时间：2026-07-27 17:52:52 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-27 | 10.92 | 12.03 | 1.09 | 9.96% | 10.90 | 12.03 | 77183 | 9033 | 2.41% |
| 2026-07-24 | 11.18 | 10.94 | -0.35 | -3.10% | 10.79 | 11.18 | 52594 | 5766 | 1.64% |
| 2026-07-23 | 10.71 | 11.29 | 0.56 | 5.22% | 10.71 | 11.32 | 77315 | 8615 | 2.41% |
| 2026-07-22 | 11.00 | 10.73 | -0.14 | -1.29% | 10.59 | 11.05 | 54183 | 5851 | 1.69% |
| 2026-07-21 | 10.75 | 10.87 | 0.15 | 1.40% | 9.96 | 10.89 | 93286 | 9824 | 2.91% |
| 2026-07-20 | 11.81 | 10.72 | -0.80 | -6.94% | 10.50 | 11.81 | 92554 | 10233 | 2.89% |
| 2026-07-17 | 12.40 | 11.52 | -0.68 | -5.57% | 11.47 | 12.40 | 65428 | 7754 | 2.04% |
| 2026-07-16 | 12.42 | 12.24 | -0.31 | -2.47% | 12.18 | 12.52 | 44382 | 5465 | 1.39% |
| 2026-07-15 | 12.60 | 12.55 | 0.03 | 0.24% | 12.33 | 12.94 | 45698 | 5783 | 1.43% |
| 2026-07-14 | 12.23 | 12.52 | 0.16 | 1.29% | 12.00 | 12.59 | 58196 | 7174 | 1.82% |
| 2026-07-13 | 13.35 | 12.36 | -0.94 | -7.07% | 12.30 | 13.46 | 91919 | 11712 | 2.87% |
| 2026-07-10 | 13.31 | 13.30 | -0.03 | -0.23% | 13.26 | 13.65 | 68669 | 9270 | 2.14% |
| 2026-07-09 | 13.35 | 13.33 | -0.16 | -1.19% | 12.99 | 13.55 | 114944 | 15281 | 3.59% |
| 2026-07-08 | 14.01 | 13.49 | -0.58 | -4.12% | 13.20 | 14.01 | 99841 | 13473 | 3.12% |
| 2026-07-07 | 14.25 | 14.07 | -0.15 | -1.05% | 13.72 | 14.35 | 68652 | 9603 | 2.14% |
| 2026-07-06 | 14.50 | 14.22 | -0.38 | -2.60% | 14.13 | 14.89 | 68809 | 9924 | 2.15% |
| 2026-07-03 | 14.45 | 14.60 | 0.20 | 1.39% | 14.32 | 14.94 | 99200 | 14498 | 3.10% |
| 2026-07-02 | 14.72 | 14.40 | -0.59 | -3.94% | 14.36 | 14.95 | 79923 | 11708 | 2.49% |
| 2026-07-01 | 15.00 | 14.99 | 0.01 | 0.07% | 14.72 | 15.54 | 120463 | 18107 | 3.76% |
| 2026-06-30 | 15.12 | 14.98 | -0.39 | -2.54% | 14.34 | 15.36 | 160571 | 23935 | 5.01% |
| 2026-06-29 | 15.20 | 15.37 | 0.23 | 1.52% | 14.77 | 16.06 | 163972 | 25332 | 5.12% |
| 2026-06-26 | 15.55 | 15.14 | -0.56 | -3.57% | 15.14 | 15.86 | 87770 | 13487 | 2.74% |
| 2026-06-25 | 16.14 | 15.70 | -0.63 | -3.86% | 15.57 | 16.29 | 108762 | 17237 | 3.39% |
| 2026-06-24 | 16.65 | 16.33 | -0.36 | -2.16% | 16.01 | 16.67 | 104158 | 16937 | 3.25% |
| 2026-06-23 | 16.99 | 16.69 | -0.30 | -1.77% | 16.57 | 17.35 | 135634 | 23002 | 4.23% |
| 2026-06-22 | 17.25 | 16.99 | -0.43 | -2.47% | 16.50 | 17.59 | 176934 | 29823 | 5.52% |
| 2026-06-18 | 16.71 | 17.42 | 0.67 | 4.00% | 16.61 | 17.80 | 183128 | 31631 | 5.72% |
| 2026-06-17 | 17.04 | 16.75 | -0.28 | -1.64% | 16.63 | 17.23 | 134861 | 22726 | 4.21% |
| 2026-06-16 | 16.55 | 17.03 | 0.74 | 4.54% | 16.23 | 17.50 | 186276 | 31452 | 5.81% |
| 2026-06-15 | 16.24 | 16.29 | 0.04 | 0.25% | 16.11 | 16.57 | 136452 | 22227 | 4.26% |
| 2026-06-12 | 16.01 | 16.25 | -0.25 | -1.52% | 16.01 | 17.14 | 232521 | 38798 | 7.26% |
| 2026-06-11 | 15.54 | 16.50 | 1.50 | 10.00% | 15.30 | 16.50 | 148766 | 24178 | 4.64% |
| 2026-06-10 | 15.76 | 15.00 | -0.74 | -4.70% | 14.79 | 15.76 | 119806 | 18091 | 3.74% |
| 2026-06-09 | 15.55 | 15.74 | 0.17 | 1.09% | 15.47 | 15.95 | 100510 | 15789 | 3.14% |
| 2026-06-08 | 16.13 | 15.57 | -1.03 | -6.20% | 15.30 | 16.90 | 186332 | 29847 | 5.82% |
| 2026-06-05 | 16.10 | 16.60 | 0.34 | 2.09% | 15.91 | 16.83 | 149192 | 24618 | 4.66% |
| 2026-06-04 | 16.09 | 16.26 | 0.04 | 0.25% | 16.05 | 16.65 | 110760 | 18122 | 3.46% |
| 2026-06-03 | 16.33 | 16.22 | -0.17 | -1.04% | 15.85 | 16.98 | 124428 | 20463 | 3.88% |
| 2026-06-02 | 16.52 | 16.39 | -0.26 | -1.56% | 15.96 | 16.65 | 111092 | 18110 | 3.47% |
| 2026-06-01 | 16.36 | 16.65 | 0.11 | 0.67% | 15.81 | 17.20 | 169915 | 28235 | 5.30% |
| 2026-05-29 | 16.72 | 16.54 | 0.10 | 0.61% | 16.23 | 17.38 | 243891 | 40942 | 7.61% |
| 2026-05-28 | 15.81 | 16.44 | 0.63 | 3.98% | 15.47 | 17.06 | 170487 | 27703 | 5.32% |
| 2026-05-27 | 15.62 | 15.81 | 0.19 | 1.22% | 15.20 | 16.66 | 160098 | 25556 | 5.00% |
| 2026-05-26 | 16.00 | 15.62 | -0.53 | -3.28% | 15.41 | 16.14 | 104453 | 16342 | 3.26% |
| 2026-05-25 | 16.81 | 16.15 | -0.61 | -3.64% | 15.78 | 16.91 | 181710 | 29524 | 5.67% |
| 2026-05-22 | 16.18 | 16.76 | 0.60 | 3.71% | 16.18 | 16.90 | 125935 | 20863 | 3.93% |
| 2026-05-21 | 17.26 | 16.16 | -1.15 | -6.64% | 16.09 | 17.80 | 210641 | 35696 | 6.58% |
| 2026-05-20 | 17.71 | 17.31 | -0.51 | -2.86% | 17.04 | 17.71 | 124064 | 21466 | 3.87% |
| 2026-05-19 | 17.59 | 17.82 | 0.09 | 0.51% | 17.19 | 18.39 | 178087 | 31896 | 5.56% |
| 2026-05-18 | 18.39 | 17.73 | -1.22 | -6.44% | 17.44 | 18.86 | 320998 | 57119 | 10.02% |
| 2026-05-15 | 19.76 | 18.95 | -0.81 | -4.10% | 18.85 | 20.52 | 301795 | 58944 | 9.42% |
| 2026-05-14 | 19.77 | 19.76 | -0.12 | -0.60% | 19.35 | 20.60 | 374328 | 75016 | 11.68% |
| 2026-05-13 | 19.02 | 19.88 | 0.84 | 4.41% | 18.81 | 20.34 | 376564 | 74165 | 11.75% |
| 2026-05-12 | 19.09 | 19.04 | -0.05 | -0.26% | 18.75 | 19.53 | 214626 | 40993 | 6.70% |
| 2026-05-11 | 19.18 | 19.09 | 0.09 | 0.47% | 18.89 | 19.60 | 266453 | 51059 | 8.32% |
| 2026-05-08 | 19.11 | 19.00 | 0.10 | 0.53% | 18.60 | 19.39 | 300550 | 57165 | 9.38% |
| 2026-05-07 | 17.21 | 18.90 | 1.72 | 10.01% | 17.08 | 18.90 | 176932 | 32146 | 5.52% |
| 2026-05-06 | 17.15 | 17.18 | 0.37 | 2.20% | 16.76 | 17.34 | 166608 | 28460 | 5.20% |
| 2026-04-30 | 17.02 | 16.81 | -0.81 | -4.60% | 16.75 | 17.58 | 171747 | 29309 | 5.36% |
| 2026-04-29 | 17.49 | 17.62 | 0.31 | 1.79% | 16.90 | 17.74 | 180471 | 31590 | 5.63% |
| 2026-04-28 | 18.14 | 17.31 | -1.15 | -6.23% | 17.21 | 18.42 | 249052 | 43735 | 7.77% |
| 2026-04-27 | 17.82 | 18.46 | 0.16 | 0.87% | 17.82 | 19.08 | 335078 | 62004 | 10.46% |
| 2026-04-24 | 18.84 | 18.30 | -1.23 | -6.30% | 17.58 | 18.84 | 488071 | 87842 | 15.23% |
| 2026-04-23 | 19.53 | 19.53 | 1.78 | 10.03% | 19.53 | 19.53 | 131785 | 25737 | 4.11% |
| 2026-04-22 | 17.28 | 17.75 | 0.23 | 1.31% | 17.17 | 17.98 | 358348 | 63054 | 11.19% |
| 2026-04-21 | 17.27 | 17.52 | -0.08 | -0.45% | 17.04 | 18.09 | 422428 | 74011 | 13.19% |
| 2026-04-20 | 19.06 | 17.60 | -0.92 | -4.97% | 16.81 | 19.44 | 589104 | 103680 | 18.39% |