当前时间：2026-07-29 13:57:07 星期三交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-28 | 22.22 | 22.31 | -0.19 | -0.84% | 21.95 | 22.66 | 56746 | 12618 | 1.17% |
| 2026-07-27 | 22.35 | 22.50 | 0.12 | 0.54% | 22.09 | 22.94 | 56783 | 12708 | 1.17% |
| 2026-07-24 | 23.22 | 22.38 | -1.03 | -4.40% | 22.38 | 23.30 | 61546 | 14014 | 1.27% |
| 2026-07-23 | 22.72 | 23.41 | 0.39 | 1.69% | 22.54 | 23.85 | 80353 | 18753 | 1.65% |
| 2026-07-22 | 22.85 | 23.02 | -0.13 | -0.56% | 22.31 | 23.58 | 87407 | 19980 | 1.80% |
| 2026-07-21 | 24.41 | 23.15 | -1.44 | -5.86% | 22.90 | 24.41 | 140786 | 33062 | 2.90% |
| 2026-07-20 | 23.70 | 24.59 | 0.53 | 2.20% | 23.11 | 24.95 | 121992 | 29511 | 2.51% |
| 2026-07-17 | 23.35 | 24.06 | 0.75 | 3.22% | 23.03 | 24.49 | 121565 | 29078 | 2.50% |
| 2026-07-16 | 23.17 | 23.31 | 0.06 | 0.26% | 22.56 | 23.38 | 70776 | 16286 | 1.46% |
| 2026-07-15 | 22.64 | 23.25 | 0.82 | 3.66% | 22.20 | 23.25 | 93800 | 21434 | 1.93% |
| 2026-07-14 | 22.50 | 22.43 | -0.01 | -0.04% | 21.57 | 22.60 | 79638 | 17618 | 1.64% |
| 2026-07-13 | 22.83 | 22.44 | -0.46 | -2.01% | 22.09 | 23.35 | 120164 | 27155 | 2.47% |
| 2026-07-10 | 20.76 | 22.90 | 2.08 | 9.99% | 20.66 | 22.90 | 88179 | 19502 | 1.81% |
| 2026-07-09 | 21.36 | 20.82 | -0.55 | -2.57% | 20.44 | 21.43 | 50762 | 10553 | 1.04% |
| 2026-07-08 | 21.30 | 21.37 | 0.00 | 0.00% | 21.14 | 22.30 | 65727 | 14269 | 1.35% |
| 2026-07-07 | 22.00 | 21.37 | -0.75 | -3.39% | 21.18 | 22.01 | 56664 | 12170 | 1.17% |
| 2026-07-06 | 22.95 | 22.91 | 0.01 | 0.04% | 22.71 | 23.26 | 61721 | 14176 | 1.27% |
| 2026-07-03 | 22.45 | 22.90 | 0.65 | 2.92% | 22.36 | 23.14 | 59054 | 13421 | 1.21% |
| 2026-07-02 | 22.69 | 22.25 | -0.53 | -2.33% | 22.13 | 22.92 | 59278 | 13314 | 1.22% |
| 2026-07-01 | 22.00 | 22.78 | 0.78 | 3.55% | 21.68 | 22.79 | 81983 | 18301 | 1.69% |
| 2026-06-30 | 21.40 | 22.00 | 0.62 | 2.90% | 21.15 | 22.18 | 62378 | 13530 | 1.28% |
| 2026-06-29 | 21.30 | 21.38 | 0.06 | 0.28% | 20.69 | 21.80 | 69085 | 14731 | 1.42% |
| 2026-06-26 | 21.33 | 21.32 | -0.04 | -0.19% | 21.01 | 21.95 | 61224 | 13089 | 1.26% |
| 2026-06-25 | 21.53 | 21.36 | -0.30 | -1.39% | 20.98 | 21.66 | 85612 | 18241 | 1.76% |
| 2026-06-24 | 22.65 | 21.66 | -1.07 | -4.71% | 21.61 | 22.67 | 97019 | 21215 | 2.00% |
| 2026-06-23 | 23.06 | 22.73 | -0.19 | -0.83% | 22.46 | 23.34 | 87337 | 19959 | 1.80% |
| 2026-06-22 | 22.82 | 22.92 | -0.20 | -0.87% | 22.43 | 23.10 | 74284 | 16931 | 1.53% |
| 2026-06-18 | 23.20 | 23.12 | 0.06 | 0.26% | 22.92 | 24.50 | 87696 | 20632 | 1.80% |
| 2026-06-17 | 23.77 | 23.06 | -0.71 | -2.99% | 23.05 | 23.80 | 42702 | 9922 | 0.88% |
| 2026-06-16 | 24.19 | 23.77 | -0.26 | -1.08% | 23.52 | 24.19 | 31958 | 7593 | 0.66% |
| 2026-06-15 | 23.99 | 24.03 | 0.24 | 1.01% | 23.82 | 24.19 | 32698 | 7840 | 0.67% |
| 2026-06-12 | 23.80 | 23.79 | 0.23 | 0.98% | 23.41 | 24.05 | 38397 | 9124 | 0.79% |
| 2026-06-11 | 24.52 | 23.56 | -1.00 | -4.07% | 23.55 | 24.52 | 38083 | 9070 | 0.78% |
| 2026-06-10 | 23.80 | 24.56 | 0.31 | 1.28% | 23.71 | 25.00 | 82218 | 20171 | 1.69% |
| 2026-06-09 | 23.47 | 24.25 | 0.90 | 3.85% | 22.96 | 24.30 | 60347 | 14290 | 1.24% |
| 2026-06-08 | 24.00 | 23.35 | -1.09 | -4.46% | 23.04 | 24.18 | 50907 | 12020 | 1.05% |
| 2026-06-05 | 24.79 | 24.44 | -0.32 | -1.29% | 24.16 | 24.94 | 40999 | 10048 | 0.84% |
| 2026-06-04 | 25.38 | 24.76 | -0.63 | -2.48% | 24.56 | 25.38 | 35825 | 8894 | 0.74% |
| 2026-06-03 | 25.30 | 25.39 | 0.03 | 0.12% | 24.81 | 25.58 | 45078 | 11393 | 0.93% |
| 2026-06-02 | 26.73 | 25.36 | -1.37 | -5.13% | 25.29 | 26.89 | 77596 | 19859 | 1.60% |
| 2026-06-01 | 26.70 | 26.73 | -0.16 | -0.60% | 26.55 | 27.10 | 36603 | 9804 | 0.75% |
| 2026-05-29 | 27.09 | 26.89 | -0.24 | -0.88% | 26.78 | 27.25 | 43833 | 11814 | 0.90% |
| 2026-05-28 | 26.98 | 27.13 | 0.04 | 0.15% | 26.74 | 27.50 | 35504 | 9595 | 0.73% |
| 2026-05-27 | 27.52 | 27.09 | -0.41 | -1.49% | 27.00 | 28.09 | 37612 | 10288 | 0.77% |
| 2026-05-26 | 28.00 | 27.50 | -0.58 | -2.07% | 27.33 | 28.00 | 37987 | 10495 | 0.78% |
| 2026-05-25 | 27.73 | 28.08 | 0.58 | 2.11% | 27.69 | 28.81 | 51248 | 14521 | 1.05% |
| 2026-05-22 | 27.95 | 27.50 | -0.31 | -1.11% | 27.32 | 28.10 | 40391 | 11146 | 0.83% |
| 2026-05-21 | 28.86 | 27.81 | -1.00 | -3.47% | 27.73 | 29.00 | 51943 | 14710 | 1.07% |
| 2026-05-20 | 29.21 | 28.81 | -0.39 | -1.34% | 28.47 | 29.21 | 37014 | 10644 | 0.76% |
| 2026-05-19 | 27.82 | 29.20 | 1.20 | 4.29% | 27.80 | 29.42 | 61943 | 17846 | 1.27% |
| 2026-05-18 | 28.05 | 28.00 | 0.15 | 0.54% | 27.63 | 28.24 | 36811 | 10285 | 0.76% |
| 2026-05-15 | 28.38 | 27.85 | -0.74 | -2.59% | 27.77 | 28.58 | 57691 | 16186 | 1.19% |
| 2026-05-14 | 30.12 | 28.59 | -1.52 | -5.05% | 28.33 | 30.25 | 96243 | 27806 | 1.98% |
| 2026-05-13 | 29.89 | 30.11 | 0.22 | 0.74% | 29.76 | 30.45 | 55568 | 16746 | 1.14% |
| 2026-05-12 | 30.18 | 29.89 | -0.28 | -0.93% | 29.66 | 30.52 | 53356 | 16010 | 1.10% |
| 2026-05-11 | 29.28 | 30.17 | 1.04 | 3.57% | 29.24 | 30.85 | 106959 | 32248 | 2.20% |
| 2026-05-08 | 29.45 | 29.13 | -0.52 | -1.75% | 28.94 | 29.59 | 50397 | 14669 | 1.04% |
| 2026-05-07 | 29.98 | 29.65 | -0.14 | -0.47% | 29.40 | 30.09 | 57477 | 17063 | 1.18% |
| 2026-05-06 | 28.98 | 29.79 | 1.07 | 3.73% | 28.90 | 30.07 | 73344 | 21693 | 1.51% |
| 2026-04-30 | 29.00 | 28.72 | -0.77 | -2.61% | 28.61 | 29.56 | 71871 | 20787 | 1.48% |
| 2026-04-29 | 29.27 | 29.49 | 0.07 | 0.24% | 29.27 | 29.75 | 36290 | 10738 | 0.75% |
| 2026-04-28 | 29.90 | 29.42 | -0.73 | -2.42% | 29.28 | 30.08 | 38872 | 11502 | 0.80% |
| 2026-04-27 | 29.45 | 30.15 | 0.67 | 2.27% | 28.49 | 30.24 | 85396 | 25201 | 1.76% |
| 2026-04-24 | 30.12 | 29.48 | -0.72 | -2.38% | 29.41 | 30.21 | 52170 | 15492 | 1.07% |
| 2026-04-23 | 30.43 | 30.20 | -0.28 | -0.92% | 30.11 | 30.85 | 53566 | 16261 | 1.10% |
| 2026-04-22 | 30.70 | 30.48 | -0.72 | -2.31% | 30.10 | 30.90 | 94698 | 28827 | 1.95% |
| 2026-04-21 | 32.40 | 31.20 | -2.95 | -8.64% | 30.82 | 32.40 | 167334 | 52219 | 3.44% |
| 2026-04-20 | 34.33 | 34.15 | -0.41 | -1.19% | 33.68 | 34.85 | 72777 | 24919 | 1.50% |