当前时间：2026-07-26 18:56:46 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 | 23.28 | 23.19 | -0.53 | -2.23% | 23.16 | 24.28 | 10829 | 2556 | 3.38% |
| 2026-07-23 | 23.17 | 23.72 | 0.55 | 2.37% | 22.97 | 23.72 | 8986 | 2099 | 2.81% |
| 2026-07-22 | 23.86 | 23.17 | -0.74 | -3.09% | 22.90 | 23.86 | 15282 | 3551 | 4.78% |
| 2026-07-21 | 23.78 | 23.91 | -0.02 | -0.08% | 23.43 | 24.20 | 10600 | 2521 | 3.31% |
| 2026-07-20 | 23.66 | 23.93 | 0.33 | 1.40% | 23.45 | 24.32 | 12549 | 3006 | 3.92% |
| 2026-07-17 | 24.70 | 23.60 | -1.10 | -4.45% | 23.43 | 24.96 | 14199 | 3439 | 4.44% |
| 2026-07-16 | 24.01 | 24.70 | 0.48 | 1.98% | 24.00 | 25.07 | 12700 | 3136 | 3.97% |
| 2026-07-15 | 23.74 | 24.22 | 0.29 | 1.21% | 23.74 | 24.46 | 9274 | 2242 | 2.90% |
| 2026-07-14 | 23.43 | 23.93 | 0.30 | 1.27% | 23.40 | 24.12 | 8335 | 1986 | 2.60% |
| 2026-07-13 | 24.20 | 23.63 | -0.74 | -3.04% | 23.56 | 25.33 | 11692 | 2837 | 3.65% |
| 2026-07-10 | 24.18 | 24.37 | 0.44 | 1.84% | 23.65 | 24.85 | 11830 | 2881 | 3.70% |
| 2026-07-09 | 24.11 | 23.93 | -0.06 | -0.25% | 23.52 | 24.20 | 8370 | 1992 | 2.62% |
| 2026-07-08 | 24.24 | 23.99 | -0.25 | -1.03% | 23.75 | 24.35 | 7182 | 1723 | 2.24% |
| 2026-07-07 | 24.98 | 24.24 | -0.80 | -3.19% | 24.24 | 25.18 | 7106 | 1745 | 2.22% |
| 2026-07-06 | 25.70 | 25.04 | -0.64 | -2.49% | 25.01 | 25.83 | 7950 | 2011 | 2.48% |
| 2026-07-03 | 25.05 | 25.68 | 0.64 | 2.56% | 25.05 | 25.78 | 8761 | 2240 | 2.74% |
| 2026-07-02 | 25.23 | 25.04 | -0.19 | -0.75% | 25.01 | 25.65 | 9294 | 2357 | 2.90% |
| 2026-07-01 | 24.78 | 25.23 | 0.45 | 1.82% | 24.55 | 25.28 | 10097 | 2529 | 3.16% |
| 2026-06-30 | 24.63 | 24.78 | 0.26 | 1.06% | 24.51 | 25.09 | 7040 | 1745 | 2.20% |
| 2026-06-29 | 24.66 | 24.67 | -0.01 | -0.04% | 24.10 | 24.89 | 9513 | 2327 | 2.97% |
| 2026-06-26 | 25.13 | 24.68 | -0.70 | -2.76% | 24.63 | 25.65 | 11013 | 2748 | 3.44% |
| 2026-06-25 | 25.68 | 25.38 | -0.48 | -1.86% | 25.13 | 26.40 | 9791 | 2498 | 3.06% |
| 2026-06-24 | 26.38 | 25.86 | -0.83 | -3.11% | 25.83 | 26.83 | 8419 | 2197 | 2.63% |
| 2026-06-23 | 26.39 | 26.69 | 0.42 | 1.60% | 26.11 | 26.95 | 10140 | 2702 | 3.17% |
| 2026-06-22 | 26.73 | 26.27 | -0.32 | -1.20% | 25.53 | 26.73 | 12230 | 3173 | 3.82% |
| 2026-06-18 | 27.04 | 26.59 | -0.34 | -1.26% | 26.48 | 27.07 | 8325 | 2225 | 2.60% |
| 2026-06-17 | 26.89 | 26.93 | 0.10 | 0.37% | 26.38 | 27.20 | 8806 | 2356 | 2.75% |
| 2026-06-16 | 26.92 | 26.83 | -0.16 | -0.59% | 26.61 | 27.05 | 7419 | 1987 | 2.32% |
| 2026-06-15 | 26.89 | 26.99 | 0.10 | 0.37% | 26.65 | 27.28 | 9175 | 2476 | 2.87% |
| 2026-06-12 | 25.90 | 26.89 | 0.98 | 3.78% | 25.90 | 26.91 | 14404 | 3817 | 4.50% |
| 2026-06-11 | 25.66 | 25.91 | 0.02 | 0.08% | 25.63 | 26.48 | 8170 | 2134 | 2.55% |
| 2026-06-10 | 26.49 | 25.89 | -0.79 | -2.96% | 25.71 | 26.66 | 9086 | 2362 | 2.84% |
| 2026-06-09 | 26.54 | 26.68 | 0.15 | 0.57% | 26.46 | 26.96 | 5743 | 1529 | 1.79% |
| 2026-06-08 | 27.30 | 26.53 | -1.31 | -4.71% | 26.43 | 27.48 | 10726 | 2894 | 3.35% |
| 2026-06-05 | 28.68 | 27.84 | -1.26 | -4.33% | 27.70 | 28.88 | 18692 | 5242 | 5.84% |
| 2026-06-04 | 27.76 | 29.10 | 1.26 | 4.53% | 26.79 | 29.79 | 31806 | 8972 | 9.94% |
| 2026-06-03 | 28.45 | 27.84 | -0.56 | -1.97% | 27.72 | 28.50 | 9728 | 2732 | 3.04% |
| 2026-06-02 | 29.12 | 28.40 | -0.74 | -2.54% | 28.39 | 29.12 | 9510 | 2717 | 2.97% |
| 2026-06-01 | 28.91 | 29.14 | 0.24 | 0.83% | 28.73 | 29.18 | 6119 | 1775 | 1.91% |
| 2026-05-29 | 29.70 | 28.90 | -0.70 | -2.36% | 28.90 | 29.88 | 11315 | 3302 | 3.54% |
| 2026-05-28 | 29.35 | 29.60 | -0.21 | -0.70% | 29.29 | 29.81 | 9469 | 2787 | 2.96% |
| 2026-05-27 | 30.28 | 29.81 | -0.78 | -2.55% | 29.80 | 30.58 | 13670 | 4101 | 4.27% |
| 2026-05-26 | 31.45 | 30.59 | -1.20 | -3.77% | 30.36 | 31.45 | 18025 | 5522 | 5.63% |
| 2026-05-25 | 32.66 | 31.79 | -0.87 | -2.66% | 31.50 | 32.66 | 22734 | 7246 | 7.10% |
| 2026-05-22 | 32.54 | 32.66 | 0.25 | 0.77% | 32.18 | 33.30 | 29156 | 9542 | 9.11% |
| 2026-05-21 | 31.55 | 32.41 | 0.89 | 2.82% | 31.52 | 34.38 | 41855 | 13845 | 13.08% |
| 2026-05-20 | 32.35 | 31.52 | -1.26 | -3.84% | 31.40 | 32.35 | 23340 | 7400 | 7.29% |
| 2026-05-19 | 31.33 | 32.78 | 1.15 | 3.64% | 31.20 | 33.50 | 35410 | 11458 | 11.07% |
| 2026-05-18 | 30.57 | 31.63 | 1.00 | 3.26% | 30.10 | 32.35 | 29654 | 9324 | 9.27% |
| 2026-05-15 | 30.38 | 30.63 | 0.22 | 0.72% | 30.13 | 31.04 | 11802 | 3614 | 3.69% |
| 2026-05-14 | 31.26 | 30.41 | -0.86 | -2.75% | 30.39 | 31.26 | 16350 | 5006 | 5.11% |
| 2026-05-13 | 30.90 | 31.27 | 0.19 | 0.61% | 30.46 | 31.73 | 19838 | 6161 | 6.20% |
| 2026-05-12 | 31.00 | 31.08 | 0.15 | 0.48% | 30.65 | 31.35 | 15876 | 4916 | 4.96% |
| 2026-05-11 | 31.12 | 30.93 | -0.32 | -1.02% | 30.86 | 31.28 | 11720 | 3633 | 3.66% |
| 2026-05-08 | 30.38 | 31.25 | 0.86 | 2.83% | 30.28 | 31.26 | 19693 | 6086 | 6.15% |
| 2026-05-07 | 30.25 | 30.39 | 0.05 | 0.16% | 30.16 | 30.47 | 13483 | 4093 | 4.21% |
| 2026-05-06 | 30.00 | 30.34 | 0.07 | 0.23% | 29.83 | 30.38 | 16408 | 4954 | 5.13% |
| 2026-04-30 | 30.39 | 30.27 | -0.13 | -0.43% | 30.22 | 30.53 | 6856 | 2081 | 2.21% |
| 2026-04-29 | 30.26 | 30.40 | -0.03 | -0.10% | 30.00 | 30.55 | 10579 | 3209 | 3.41% |
| 2026-04-28 | 31.87 | 30.43 | -2.34 | -7.14% | 30.25 | 31.88 | 29392 | 9079 | 9.47% |
| 2026-04-27 | 32.57 | 32.77 | 0.11 | 0.34% | 32.28 | 32.77 | 6521 | 2121 | 2.10% |
| 2026-04-24 | 32.70 | 32.66 | -0.09 | -0.27% | 32.38 | 32.84 | 7186 | 2341 | 2.32% |
| 2026-04-23 | 33.13 | 32.75 | -0.50 | -1.50% | 32.73 | 33.38 | 8751 | 2882 | 2.82% |
| 2026-04-22 | 33.64 | 33.25 | -0.41 | -1.22% | 33.18 | 33.64 | 10199 | 3398 | 3.29% |
| 2026-04-21 | 33.70 | 33.66 | -0.20 | -0.59% | 33.39 | 33.82 | 7998 | 2682 | 2.58% |
| 2026-04-20 | 33.71 | 33.86 | 0.15 | 0.44% | 33.56 | 33.89 | 7596 | 2565 | 2.45% |
| 2026-04-17 | 33.77 | 33.71 | -0.11 | -0.33% | 33.51 | 33.80 | 8717 | 2933 | 2.81% |