当前时间：2026-07-28 20:39:24 星期二休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-28 | 14.75 | 14.96 | 0.13 | 0.88% | 14.69 | 15.30 | 37510 | 5630 | 1.55% |
| 2026-07-27 | 14.41 | 14.83 | 0.35 | 2.42% | 14.28 | 14.95 | 23669 | 3490 | 0.98% |
| 2026-07-24 | 14.51 | 14.48 | -0.37 | -2.49% | 14.31 | 14.66 | 29625 | 4284 | 1.23% |
| 2026-07-23 | 14.33 | 14.85 | 0.45 | 3.13% | 14.13 | 14.87 | 34823 | 5061 | 1.44% |
| 2026-07-22 | 14.28 | 14.40 | 0.10 | 0.70% | 13.93 | 14.50 | 32915 | 4666 | 1.36% |
| 2026-07-21 | 14.63 | 14.30 | -0.20 | -1.38% | 13.66 | 14.78 | 55785 | 7898 | 2.31% |
| 2026-07-20 | 15.20 | 14.50 | -0.44 | -2.95% | 14.30 | 15.60 | 59703 | 8944 | 2.47% |
| 2026-07-17 | 15.62 | 14.94 | -0.78 | -4.96% | 14.67 | 15.84 | 51506 | 7833 | 2.13% |
| 2026-07-16 | 15.36 | 15.72 | -0.03 | -0.19% | 15.00 | 16.10 | 35386 | 5583 | 1.46% |
| 2026-07-15 | 16.37 | 15.75 | -0.64 | -3.90% | 15.45 | 16.37 | 53918 | 8522 | 2.23% |
| 2026-07-14 | 15.21 | 16.39 | 1.18 | 7.76% | 14.91 | 16.45 | 75567 | 11845 | 3.12% |
| 2026-07-13 | 16.90 | 15.21 | -1.69 | -10.00% | 15.21 | 16.99 | 80723 | 12679 | 3.34% |
| 2026-07-10 | 16.86 | 16.90 | 0.20 | 1.20% | 16.45 | 17.37 | 36455 | 6184 | 1.51% |
| 2026-07-09 | 16.78 | 16.70 | 0.11 | 0.66% | 16.22 | 17.09 | 46788 | 7756 | 1.93% |
| 2026-07-08 | 17.50 | 16.59 | -1.11 | -6.27% | 16.51 | 17.70 | 62437 | 10620 | 2.58% |
| 2026-07-07 | 18.87 | 17.70 | -1.23 | -6.50% | 17.52 | 19.09 | 53824 | 9688 | 2.23% |
| 2026-07-06 | 19.04 | 18.93 | 0.07 | 0.37% | 18.82 | 19.70 | 53913 | 10328 | 2.23% |
| 2026-07-03 | 18.60 | 18.86 | 0.43 | 2.33% | 18.60 | 19.19 | 56082 | 10583 | 2.32% |
| 2026-07-02 | 17.88 | 18.43 | 0.66 | 3.71% | 17.77 | 19.09 | 102044 | 18985 | 4.22% |
| 2026-07-01 | 16.15 | 17.77 | 1.62 | 10.03% | 16.06 | 17.77 | 93003 | 15925 | 3.85% |
| 2026-06-30 | 16.25 | 16.15 | -0.26 | -1.58% | 15.77 | 16.85 | 47196 | 7618 | 1.95% |
| 2026-06-29 | 16.19 | 16.41 | 0.22 | 1.36% | 15.92 | 16.52 | 39623 | 6425 | 1.64% |
| 2026-06-26 | 15.98 | 16.19 | -0.07 | -0.43% | 15.55 | 16.58 | 40343 | 6470 | 1.67% |
| 2026-06-25 | 16.75 | 16.26 | -0.46 | -2.75% | 15.99 | 16.77 | 44262 | 7216 | 1.83% |
| 2026-06-24 | 17.17 | 16.72 | -0.81 | -4.62% | 16.71 | 17.75 | 48247 | 8211 | 2.00% |
| 2026-06-23 | 17.49 | 17.53 | -0.02 | -0.11% | 17.25 | 18.10 | 32443 | 5752 | 1.34% |
| 2026-06-22 | 17.92 | 17.55 | -0.57 | -3.15% | 17.00 | 18.27 | 44202 | 7733 | 1.83% |
| 2026-06-18 | 17.91 | 18.12 | 0.21 | 1.17% | 17.50 | 18.55 | 39363 | 7110 | 1.63% |
| 2026-06-17 | 17.65 | 17.91 | 0.16 | 0.90% | 17.52 | 18.09 | 30715 | 5477 | 1.27% |
| 2026-06-16 | 17.33 | 17.75 | 0.35 | 2.01% | 16.95 | 17.88 | 35191 | 6170 | 1.46% |
| 2026-06-15 | 17.36 | 17.40 | -0.05 | -0.29% | 17.20 | 17.66 | 28676 | 4987 | 1.19% |
| 2026-06-12 | 17.68 | 17.45 | 0.06 | 0.35% | 17.25 | 17.73 | 27621 | 4814 | 1.14% |
| 2026-06-11 | 17.50 | 17.39 | -0.31 | -1.75% | 17.10 | 17.89 | 26773 | 4664 | 1.11% |
| 2026-06-10 | 17.90 | 17.70 | -0.27 | -1.50% | 17.30 | 17.90 | 31029 | 5452 | 1.28% |
| 2026-06-09 | 18.29 | 17.99 | -0.12 | -0.66% | 17.93 | 18.48 | 29428 | 5325 | 1.22% |
| 2026-06-08 | 18.50 | 18.11 | -1.07 | -5.58% | 17.86 | 18.85 | 42500 | 7776 | 1.76% |
| 2026-06-05 | 19.17 | 19.18 | 0.00 | 0.00% | 18.81 | 19.54 | 38567 | 7399 | 1.59% |
| 2026-06-04 | 19.63 | 19.18 | -0.43 | -2.19% | 19.02 | 19.75 | 31107 | 6003 | 1.29% |
| 2026-06-03 | 19.49 | 19.61 | 0.30 | 1.55% | 19.01 | 19.66 | 37669 | 7304 | 1.56% |
| 2026-06-02 | 19.23 | 19.31 | 0.08 | 0.42% | 18.65 | 19.45 | 36319 | 6927 | 1.50% |
| 2026-06-01 | 19.08 | 19.23 | 0.38 | 2.02% | 18.58 | 19.62 | 50132 | 9680 | 2.07% |
| 2026-05-29 | 20.35 | 18.85 | -1.41 | -6.96% | 18.85 | 20.35 | 60443 | 11763 | 2.50% |
| 2026-05-28 | 19.75 | 20.26 | 0.61 | 3.10% | 19.58 | 21.62 | 94195 | 19532 | 3.90% |
| 2026-05-27 | 19.81 | 19.65 | -0.18 | -0.91% | 19.31 | 20.06 | 49371 | 9725 | 2.04% |
| 2026-05-26 | 20.76 | 19.83 | -1.03 | -4.94% | 19.52 | 20.78 | 68131 | 13575 | 2.82% |
| 2026-05-25 | 21.40 | 20.86 | -0.67 | -3.11% | 20.61 | 21.53 | 57519 | 12000 | 2.38% |
| 2026-05-22 | 21.40 | 21.53 | 0.15 | 0.70% | 21.40 | 21.96 | 29559 | 6409 | 1.22% |
| 2026-05-21 | 21.89 | 21.38 | -0.37 | -1.70% | 21.21 | 22.19 | 51187 | 11164 | 2.12% |
| 2026-05-20 | 22.29 | 21.75 | -0.53 | -2.38% | 21.65 | 22.53 | 48792 | 10727 | 2.02% |
| 2026-05-19 | 22.62 | 22.28 | -0.60 | -2.62% | 21.96 | 22.66 | 44788 | 9970 | 1.85% |
| 2026-05-18 | 23.00 | 22.88 | 0.30 | 1.33% | 22.30 | 23.12 | 48197 | 10913 | 1.99% |
| 2026-05-15 | 23.14 | 22.58 | -0.56 | -2.42% | 22.53 | 23.38 | 53003 | 12135 | 2.19% |
| 2026-05-14 | 23.00 | 23.14 | 0.26 | 1.14% | 22.81 | 23.77 | 74305 | 17233 | 3.07% |
| 2026-05-13 | 22.31 | 22.88 | 0.50 | 2.23% | 22.10 | 23.32 | 53964 | 12339 | 2.23% |
| 2026-05-12 | 22.50 | 22.38 | -0.14 | -0.62% | 22.03 | 22.88 | 49982 | 11149 | 2.07% |
| 2026-05-11 | 22.01 | 22.52 | 0.51 | 2.32% | 21.82 | 22.88 | 78059 | 17415 | 3.23% |
| 2026-05-08 | 21.36 | 22.01 | 0.65 | 3.04% | 21.20 | 22.19 | 68412 | 14871 | 2.83% |
| 2026-05-07 | 20.87 | 21.36 | 0.49 | 2.35% | 20.85 | 21.77 | 52588 | 11211 | 2.17% |
| 2026-05-06 | 20.56 | 20.87 | 0.32 | 1.56% | 20.20 | 20.97 | 46624 | 9597 | 1.93% |
| 2026-04-30 | 20.30 | 20.55 | 0.01 | 0.05% | 20.05 | 20.70 | 44427 | 9031 | 1.84% |
| 2026-04-29 | 20.00 | 20.54 | 0.49 | 2.44% | 19.99 | 21.12 | 56426 | 11637 | 2.33% |
| 2026-04-28 | 20.15 | 20.05 | -0.25 | -1.23% | 19.97 | 20.47 | 32001 | 6448 | 1.32% |
| 2026-04-27 | 20.49 | 20.30 | -0.11 | -0.54% | 20.08 | 20.70 | 46277 | 9421 | 1.91% |
| 2026-04-24 | 20.06 | 20.41 | 0.41 | 2.05% | 20.01 | 20.64 | 48860 | 9959 | 2.02% |
| 2026-04-23 | 19.71 | 20.00 | 0.21 | 1.06% | 19.59 | 20.40 | 43563 | 8730 | 1.80% |
| 2026-04-22 | 19.88 | 19.79 | -0.25 | -1.25% | 19.72 | 20.40 | 36362 | 7251 | 1.50% |
| 2026-04-21 | 20.00 | 20.04 | 0.16 | 0.80% | 19.43 | 20.65 | 51098 | 10265 | 2.11% |
| 2026-04-20 | 19.59 | 19.88 | 0.72 | 3.76% | 19.15 | 20.28 | 67860 | 13459 | 2.81% |