当前时间：2026-07-27 12:19:24 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-24 | 18.80 | 18.72 | -0.32 | -1.68% | 18.39 | 19.00 | 85717 | 16010 | 0.97% |
| 2026-07-23 | 18.80 | 19.04 | 0.10 | 0.53% | 18.55 | 19.06 | 84940 | 15970 | 0.96% |
| 2026-07-22 | 19.50 | 18.94 | -0.71 | -3.61% | 18.83 | 19.55 | 131801 | 25156 | 1.50% |
| 2026-07-21 | 19.19 | 19.65 | 0.37 | 1.92% | 18.50 | 19.75 | 154709 | 29736 | 1.76% |
| 2026-07-20 | 19.55 | 19.28 | 0.04 | 0.21% | 18.60 | 19.65 | 172842 | 32987 | 1.96% |
| 2026-07-17 | 20.61 | 19.24 | -1.30 | -6.33% | 19.15 | 20.65 | 158267 | 31264 | 1.80% |
| 2026-07-16 | 20.98 | 20.54 | -0.48 | -2.28% | 20.34 | 21.40 | 139387 | 29060 | 1.58% |
| 2026-07-15 | 20.80 | 21.02 | 0.30 | 1.45% | 20.77 | 21.65 | 147123 | 31063 | 1.67% |
| 2026-07-14 | 21.00 | 20.72 | -0.41 | -1.94% | 20.60 | 21.37 | 154968 | 32514 | 1.76% |
| 2026-07-13 | 22.60 | 21.13 | -1.60 | -7.04% | 21.01 | 22.83 | 215010 | 46777 | 2.44% |
| 2026-07-10 | 22.69 | 22.73 | 0.18 | 0.80% | 22.34 | 23.82 | 271722 | 62625 | 3.09% |
| 2026-07-09 | 22.74 | 22.55 | -1.30 | -5.45% | 21.47 | 23.52 | 351301 | 78740 | 4.00% |
| 2026-07-08 | 25.80 | 23.85 | -2.65 | -10.00% | 23.85 | 25.84 | 254924 | 61863 | 2.90% |
| 2026-07-07 | 24.79 | 26.50 | 1.39 | 5.54% | 24.24 | 27.00 | 418870 | 108706 | 4.81% |
| 2026-07-06 | 26.70 | 25.11 | -2.79 | -10.00% | 25.11 | 26.70 | 394139 | 101485 | 4.52% |
| 2026-07-03 | 26.14 | 27.90 | 2.03 | 7.85% | 25.40 | 28.12 | 598122 | 159626 | 6.86% |
| 2026-07-02 | 23.52 | 25.87 | 2.35 | 9.99% | 23.52 | 25.87 | 197463 | 49352 | 2.27% |
| 2026-07-01 | 23.49 | 23.52 | 0.07 | 0.30% | 23.31 | 24.05 | 125509 | 29687 | 1.45% |
| 2026-06-30 | 22.46 | 23.45 | 0.95 | 4.22% | 22.30 | 23.75 | 117620 | 27266 | 1.36% |
| 2026-06-29 | 22.60 | 22.50 | -0.08 | -0.35% | 21.60 | 22.79 | 158734 | 35252 | 1.85% |
| 2026-06-26 | 22.72 | 22.58 | -0.17 | -0.75% | 22.01 | 23.20 | 127124 | 28787 | 1.48% |
| 2026-06-25 | 23.49 | 22.75 | -0.79 | -3.36% | 22.73 | 24.10 | 140033 | 32475 | 1.63% |
| 2026-06-24 | 23.90 | 23.54 | -0.43 | -1.79% | 23.15 | 24.10 | 115778 | 27352 | 1.35% |
| 2026-06-23 | 23.40 | 23.97 | 0.30 | 1.27% | 22.90 | 25.21 | 211558 | 51366 | 2.47% |
| 2026-06-22 | 24.99 | 23.67 | -1.31 | -5.24% | 23.39 | 25.26 | 241168 | 57792 | 2.83% |
| 2026-06-18 | 24.10 | 24.98 | 0.85 | 3.52% | 24.05 | 25.40 | 159021 | 39505 | 1.87% |
| 2026-06-17 | 24.40 | 24.13 | -0.40 | -1.63% | 23.92 | 24.66 | 102013 | 24668 | 1.20% |
| 2026-06-16 | 24.99 | 24.53 | -0.26 | -1.05% | 24.00 | 25.00 | 143424 | 35053 | 1.68% |
| 2026-06-15 | 23.16 | 24.79 | 1.63 | 7.04% | 23.03 | 25.03 | 165991 | 40296 | 1.95% |
| 2026-06-12 | 23.55 | 23.26 | -0.27 | -1.15% | 23.10 | 24.08 | 141148 | 33187 | 1.66% |
| 2026-06-11 | 23.68 | 23.53 | -0.38 | -1.59% | 23.17 | 23.83 | 114388 | 26826 | 1.34% |
| 2026-06-10 | 23.49 | 23.91 | 0.29 | 1.23% | 22.88 | 24.33 | 174722 | 41229 | 2.05% |
| 2026-06-09 | 23.45 | 23.62 | 0.05 | 0.21% | 23.04 | 23.98 | 164777 | 38712 | 1.98% |
| 2026-06-08 | 22.63 | 23.57 | 0.41 | 1.77% | 22.50 | 24.08 | 236216 | 55561 | 2.84% |
| 2026-06-05 | 21.88 | 23.16 | 1.28 | 5.85% | 21.30 | 23.99 | 191046 | 43672 | 2.30% |
| 2026-06-04 | 21.80 | 21.88 | -0.05 | -0.23% | 21.71 | 22.80 | 80952 | 17891 | 0.97% |
| 2026-06-03 | 21.85 | 21.93 | 0.01 | 0.05% | 21.76 | 22.70 | 90137 | 20015 | 1.08% |
| 2026-06-02 | 21.66 | 21.92 | 0.17 | 0.78% | 21.36 | 22.22 | 89122 | 19480 | 1.07% |
| 2026-06-01 | 21.71 | 21.75 | -0.14 | -0.64% | 21.58 | 22.10 | 82584 | 18001 | 0.99% |
| 2026-05-29 | 23.14 | 21.89 | -1.03 | -4.49% | 21.74 | 23.18 | 111769 | 24733 | 1.34% |
| 2026-05-28 | 24.40 | 22.92 | -1.53 | -6.26% | 22.31 | 24.49 | 167996 | 38878 | 2.02% |
| 2026-05-27 | 24.99 | 24.45 | -0.62 | -2.47% | 24.05 | 25.00 | 144207 | 35276 | 1.74% |
| 2026-05-26 | 25.25 | 25.07 | -0.46 | -1.80% | 24.71 | 25.55 | 97316 | 24389 | 1.17% |
| 2026-05-25 | 25.71 | 25.53 | 0.08 | 0.31% | 24.78 | 26.00 | 81048 | 20793 | 0.98% |
| 2026-05-22 | 25.36 | 25.45 | 0.09 | 0.35% | 24.89 | 25.94 | 87828 | 22415 | 1.06% |
| 2026-05-21 | 25.98 | 25.36 | -0.52 | -2.01% | 25.30 | 26.66 | 105188 | 27365 | 1.27% |
| 2026-05-20 | 26.26 | 25.88 | -0.39 | -1.48% | 25.80 | 26.27 | 59677 | 15502 | 0.72% |
| 2026-05-19 | 26.08 | 26.27 | 0.21 | 0.81% | 25.62 | 26.68 | 80026 | 20904 | 0.96% |
| 2026-05-18 | 25.90 | 26.06 | -0.07 | -0.27% | 25.62 | 26.39 | 98271 | 25593 | 1.18% |
| 2026-05-15 | 24.92 | 26.13 | 1.31 | 5.28% | 24.49 | 26.86 | 161650 | 42070 | 1.95% |
| 2026-05-14 | 25.47 | 24.82 | -0.65 | -2.55% | 24.79 | 26.20 | 105620 | 26657 | 1.27% |
| 2026-05-13 | 25.52 | 25.47 | -0.08 | -0.31% | 25.05 | 25.55 | 68693 | 17390 | 0.83% |
| 2026-05-12 | 25.54 | 25.55 | 0.00 | 0.00% | 25.21 | 25.92 | 83789 | 21448 | 1.01% |
| 2026-05-11 | 24.94 | 25.55 | 0.76 | 3.07% | 24.82 | 25.96 | 126728 | 32386 | 1.52% |
| 2026-05-08 | 24.80 | 24.79 | -0.04 | -0.16% | 24.40 | 24.96 | 94399 | 23276 | 1.14% |
| 2026-05-07 | 23.68 | 24.83 | 1.18 | 4.99% | 23.51 | 25.36 | 143416 | 35441 | 1.73% |
| 2026-05-06 | 23.33 | 23.65 | 0.41 | 1.76% | 23.33 | 23.98 | 114961 | 27165 | 1.38% |
| 2026-04-30 | 22.72 | 23.24 | 0.53 | 2.33% | 22.67 | 23.26 | 102580 | 23713 | 1.23% |
| 2026-04-29 | 22.55 | 22.71 | 0.01 | 0.04% | 22.37 | 22.88 | 73563 | 16635 | 0.89% |
| 2026-04-28 | 22.60 | 22.70 | 0.05 | 0.22% | 22.50 | 23.15 | 83358 | 18999 | 1.00% |
| 2026-04-27 | 22.39 | 22.65 | 0.29 | 1.30% | 22.36 | 22.96 | 78326 | 17804 | 0.94% |
| 2026-04-24 | 22.03 | 22.36 | 0.08 | 0.36% | 22.03 | 22.62 | 69643 | 15547 | 0.84% |
| 2026-04-23 | 22.69 | 22.28 | -0.41 | -1.81% | 22.21 | 22.96 | 87529 | 19683 | 1.05% |
| 2026-04-22 | 23.05 | 22.69 | 0.49 | 2.21% | 22.45 | 23.69 | 165886 | 37997 | 2.00% |
| 2026-04-21 | 21.82 | 22.20 | 0.35 | 1.60% | 21.32 | 22.86 | 135491 | 29913 | 1.63% |
| 2026-04-20 | 21.01 | 21.85 | 1.05 | 5.05% | 20.68 | 22.27 | 137888 | 29812 | 1.66% |