当前时间：2026-07-26 21:29:18 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 | 18.33 | 17.92 | -0.95 | -5.03% | 17.88 | 18.49 | 173286 | 31402 | 3.95% |
| 2026-07-23 | 18.51 | 18.87 | -0.04 | -0.21% | 18.21 | 18.89 | 180425 | 33524 | 4.11% |
| 2026-07-22 | 19.48 | 18.91 | -0.92 | -4.64% | 18.77 | 19.76 | 284363 | 54442 | 6.48% |
| 2026-07-21 | 18.94 | 19.83 | 0.14 | 0.71% | 18.53 | 20.10 | 431716 | 83660 | 9.84% |
| 2026-07-20 | 19.50 | 19.69 | 1.79 | 10.00% | 18.79 | 19.69 | 394810 | 76841 | 9.00% |
| 2026-07-17 | 20.17 | 17.90 | -1.60 | -8.21% | 17.80 | 20.38 | 310254 | 58798 | 7.07% |
| 2026-07-16 | 18.57 | 19.50 | 0.89 | 4.78% | 18.44 | 20.10 | 270162 | 52205 | 6.16% |
| 2026-07-15 | 18.08 | 18.61 | 0.55 | 3.05% | 18.00 | 19.12 | 159948 | 29853 | 3.64% |
| 2026-07-14 | 18.20 | 18.06 | -0.30 | -1.63% | 17.62 | 18.76 | 159201 | 28655 | 3.63% |
| 2026-07-13 | 19.09 | 18.36 | -0.97 | -5.02% | 18.21 | 19.58 | 195586 | 36396 | 4.46% |
| 2026-07-10 | 18.54 | 19.33 | 0.44 | 2.33% | 18.35 | 20.28 | 300004 | 58503 | 6.84% |
| 2026-07-09 | 18.24 | 18.89 | 0.47 | 2.55% | 17.88 | 19.65 | 220463 | 41792 | 5.02% |
| 2026-07-08 | 18.18 | 18.42 | 0.24 | 1.32% | 17.70 | 18.61 | 138539 | 25235 | 3.16% |
| 2026-07-07 | 18.23 | 18.18 | -0.16 | -0.87% | 18.05 | 18.67 | 118860 | 21752 | 2.71% |
| 2026-07-06 | 18.88 | 18.34 | -0.92 | -4.78% | 18.32 | 19.16 | 180140 | 33721 | 4.10% |
| 2026-07-03 | 20.20 | 19.26 | -1.34 | -6.50% | 19.20 | 20.46 | 292361 | 57549 | 6.66% |
| 2026-07-02 | 20.67 | 20.60 | 0.33 | 1.63% | 19.86 | 21.54 | 328554 | 67469 | 7.49% |
| 2026-07-01 | 20.29 | 20.27 | -0.02 | -0.10% | 19.91 | 20.74 | 164690 | 33470 | 3.75% |
| 2026-06-30 | 19.76 | 20.29 | 0.15 | 0.74% | 19.27 | 20.55 | 183192 | 36484 | 4.17% |
| 2026-06-29 | 19.84 | 20.14 | 0.13 | 0.65% | 19.70 | 21.26 | 240498 | 48775 | 5.48% |
| 2026-06-26 | 21.03 | 20.01 | -1.23 | -5.79% | 20.00 | 21.08 | 169591 | 34618 | 3.86% |
| 2026-06-25 | 21.49 | 21.24 | -0.66 | -3.01% | 21.16 | 21.93 | 157950 | 33903 | 3.60% |
| 2026-06-24 | 22.20 | 21.90 | -0.22 | -0.99% | 21.50 | 22.63 | 195044 | 42743 | 4.44% |
| 2026-06-23 | 22.92 | 22.12 | -0.80 | -3.49% | 22.01 | 23.50 | 267671 | 60549 | 6.10% |
| 2026-06-22 | 20.72 | 22.92 | 2.08 | 9.98% | 20.44 | 22.92 | 365652 | 80454 | 8.33% |
| 2026-06-18 | 19.95 | 20.84 | 0.75 | 3.73% | 19.70 | 21.19 | 216505 | 44419 | 4.93% |
| 2026-06-17 | 20.50 | 20.09 | -0.50 | -2.43% | 19.97 | 20.60 | 135048 | 27194 | 3.08% |
| 2026-06-16 | 20.75 | 20.59 | -0.08 | -0.39% | 20.09 | 20.86 | 134850 | 27666 | 3.07% |
| 2026-06-15 | 20.15 | 20.67 | 0.70 | 3.51% | 20.11 | 20.69 | 166729 | 34082 | 3.80% |
| 2026-06-12 | 20.19 | 19.97 | 0.02 | 0.10% | 19.85 | 20.53 | 163578 | 32889 | 3.73% |
| 2026-06-11 | 20.54 | 19.95 | -0.80 | -3.86% | 19.84 | 20.62 | 199947 | 40165 | 4.56% |
| 2026-06-10 | 21.07 | 20.75 | -0.70 | -3.26% | 20.54 | 21.86 | 215996 | 45420 | 4.92% |
| 2026-06-09 | 22.10 | 21.45 | -0.52 | -2.37% | 21.11 | 22.37 | 221679 | 47735 | 5.05% |
| 2026-06-08 | 22.71 | 21.97 | -1.80 | -7.57% | 21.81 | 23.22 | 266170 | 59746 | 6.06% |
| 2026-06-05 | 24.41 | 23.77 | -0.34 | -1.41% | 23.05 | 24.63 | 261582 | 61871 | 5.96% |
| 2026-06-04 | 24.95 | 24.11 | -1.12 | -4.44% | 23.80 | 24.95 | 289838 | 70169 | 6.60% |
| 2026-06-03 | 25.81 | 25.23 | -1.02 | -3.89% | 24.94 | 26.12 | 311636 | 79560 | 7.10% |
| 2026-06-02 | 26.48 | 26.25 | -0.19 | -0.72% | 25.49 | 26.88 | 435843 | 113258 | 9.93% |
| 2026-06-01 | 24.24 | 26.44 | 2.40 | 9.98% | 24.21 | 26.44 | 225914 | 58527 | 5.15% |
| 2026-05-29 | 25.03 | 24.04 | -0.69 | -2.79% | 23.92 | 25.14 | 268056 | 65655 | 6.11% |
| 2026-05-28 | 25.28 | 24.73 | -1.12 | -4.33% | 24.40 | 25.78 | 366759 | 91863 | 8.36% |
| 2026-05-27 | 25.85 | 25.85 | 2.35 | 10.00% | 25.44 | 25.85 | 238219 | 61442 | 5.43% |
| 2026-05-26 | 24.41 | 23.50 | -1.17 | -4.74% | 23.00 | 24.49 | 217787 | 51410 | 4.96% |
| 2026-05-25 | 25.36 | 24.67 | -0.43 | -1.71% | 24.29 | 26.10 | 197606 | 49447 | 4.50% |
| 2026-05-22 | 25.61 | 25.10 | -0.51 | -1.99% | 24.95 | 25.83 | 160952 | 40575 | 3.67% |
| 2026-05-21 | 26.51 | 25.61 | -1.14 | -4.26% | 25.50 | 27.28 | 204415 | 54163 | 4.66% |
| 2026-05-20 | 26.55 | 26.75 | -0.54 | -1.98% | 26.55 | 27.72 | 267277 | 72210 | 6.09% |
| 2026-05-19 | 25.33 | 27.29 | 1.95 | 7.70% | 25.03 | 27.56 | 370581 | 98639 | 8.44% |
| 2026-05-18 | 24.50 | 25.34 | 0.48 | 1.93% | 24.48 | 25.60 | 176909 | 44446 | 4.03% |
| 2026-05-15 | 24.63 | 24.86 | 0.31 | 1.26% | 24.63 | 25.55 | 225616 | 56697 | 5.14% |
| 2026-05-14 | 26.59 | 24.55 | -1.82 | -6.90% | 24.52 | 26.87 | 293091 | 73993 | 6.68% |
| 2026-05-13 | 26.18 | 26.37 | 0.07 | 0.27% | 25.79 | 26.60 | 182846 | 47864 | 4.17% |
| 2026-05-12 | 26.95 | 26.30 | -0.82 | -3.02% | 26.19 | 26.95 | 203555 | 53874 | 4.64% |
| 2026-05-11 | 26.62 | 27.12 | 0.51 | 1.92% | 26.06 | 27.83 | 354844 | 95829 | 8.08% |
| 2026-05-08 | 27.23 | 26.61 | -0.67 | -2.46% | 26.51 | 27.62 | 277291 | 74922 | 6.32% |
| 2026-05-07 | 26.46 | 27.28 | 0.76 | 2.87% | 26.45 | 27.29 | 321449 | 86904 | 7.32% |
| 2026-05-06 | 25.50 | 26.52 | 1.50 | 6.00% | 25.50 | 27.14 | 260955 | 69130 | 5.95% |
| 2026-04-30 | 25.60 | 25.02 | -0.33 | -1.30% | 24.98 | 26.04 | 141027 | 35700 | 3.21% |
| 2026-04-29 | 25.00 | 25.35 | 0.22 | 0.88% | 25.00 | 26.13 | 167589 | 43052 | 3.82% |
| 2026-04-28 | 26.00 | 25.13 | -1.04 | -3.97% | 24.90 | 26.00 | 162138 | 40944 | 3.69% |
| 2026-04-27 | 26.30 | 26.17 | -0.28 | -1.06% | 25.90 | 26.77 | 130377 | 34223 | 2.97% |
| 2026-04-24 | 26.50 | 26.45 | -0.39 | -1.45% | 26.02 | 27.13 | 181479 | 48141 | 4.13% |
| 2026-04-23 | 26.96 | 26.84 | -0.39 | -1.43% | 26.55 | 27.49 | 212586 | 57320 | 4.84% |
| 2026-04-22 | 26.76 | 27.23 | 0.50 | 1.87% | 26.36 | 27.28 | 249373 | 66836 | 5.68% |
| 2026-04-21 | 26.15 | 26.73 | 0.37 | 1.40% | 26.08 | 27.60 | 277356 | 74439 | 6.32% |
| 2026-04-20 | 25.30 | 26.36 | 0.88 | 3.45% | 25.23 | 26.75 | 220831 | 58088 | 5.03% |
| 2026-04-17 | 25.51 | 25.48 | -0.28 | -1.09% | 25.16 | 25.70 | 151363 | 38350 | 3.45% |