当前时间：2026-07-27 18:10:06 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-27 | 23.76 | 24.88 | 2.26 | 9.99% | 23.50 | 24.88 | 356503 | 87169 | 9.31% |
| 2026-07-24 | 20.30 | 22.62 | 2.06 | 10.02% | 20.13 | 22.62 | 190751 | 42315 | 4.98% |
| 2026-07-23 | 21.23 | 20.56 | -0.70 | -3.29% | 20.38 | 21.66 | 226654 | 47265 | 5.92% |
| 2026-07-22 | 21.44 | 21.26 | -0.95 | -4.28% | 21.08 | 22.60 | 387357 | 84451 | 10.11% |
| 2026-07-21 | 21.03 | 22.21 | 0.59 | 2.73% | 19.46 | 22.27 | 577739 | 119967 | 15.09% |
| 2026-07-20 | 23.96 | 21.62 | -2.40 | -9.99% | 21.62 | 24.10 | 313188 | 70013 | 8.18% |
| 2026-07-17 | 26.33 | 24.02 | -2.67 | -10.00% | 24.02 | 26.70 | 306737 | 77121 | 8.01% |
| 2026-07-16 | 27.20 | 26.69 | -1.39 | -4.95% | 26.45 | 28.76 | 299359 | 82259 | 7.82% |
| 2026-07-15 | 30.49 | 28.08 | -1.72 | -5.77% | 27.71 | 30.80 | 308329 | 89153 | 8.05% |
| 2026-07-14 | 30.45 | 29.80 | -1.20 | -3.87% | 28.84 | 31.43 | 394570 | 118781 | 10.30% |
| 2026-07-13 | 29.99 | 31.00 | -2.32 | -6.96% | 29.99 | 33.95 | 573796 | 182630 | 14.98% |
| 2026-07-10 | 34.00 | 33.32 | -0.30 | -0.89% | 33.30 | 36.98 | 632084 | 224739 | 16.51% |
| 2026-07-09 | 33.00 | 33.62 | 1.31 | 4.05% | 32.00 | 33.97 | 323693 | 107576 | 8.45% |
| 2026-07-08 | 33.90 | 32.31 | -1.59 | -4.69% | 31.00 | 34.23 | 289533 | 94007 | 7.56% |
| 2026-07-07 | 32.64 | 33.90 | 0.72 | 2.17% | 32.31 | 35.40 | 368438 | 125242 | 9.62% |
| 2026-07-06 | 33.29 | 33.18 | 0.50 | 1.53% | 31.18 | 34.33 | 410629 | 135158 | 10.72% |
| 2026-07-03 | 35.44 | 32.68 | -2.76 | -7.79% | 32.51 | 35.67 | 473843 | 158883 | 12.37% |
| 2026-07-02 | 34.16 | 35.44 | -1.26 | -3.43% | 33.03 | 37.55 | 580798 | 204283 | 15.17% |
| 2026-07-01 | 35.38 | 36.70 | 1.30 | 3.67% | 34.88 | 38.21 | 650303 | 240163 | 16.98% |
| 2026-06-30 | 34.50 | 35.40 | 0.01 | 0.03% | 34.41 | 37.00 | 562394 | 198428 | 14.69% |
| 2026-06-29 | 36.00 | 35.39 | -0.10 | -0.28% | 33.61 | 37.22 | 725290 | 256772 | 18.94% |
| 2026-06-26 | 34.00 | 35.49 | 0.92 | 2.66% | 33.80 | 36.18 | 815471 | 286807 | 21.29% |
| 2026-06-25 | 31.78 | 34.57 | 3.14 | 9.99% | 30.75 | 34.57 | 620694 | 204134 | 16.21% |
| 2026-06-24 | 31.20 | 31.43 | 0.09 | 0.29% | 30.39 | 31.86 | 365134 | 113680 | 9.53% |
| 2026-06-23 | 30.43 | 31.34 | 0.51 | 1.65% | 30.16 | 32.42 | 446989 | 139758 | 11.67% |
| 2026-06-22 | 29.72 | 30.83 | 1.51 | 5.15% | 29.51 | 31.22 | 440819 | 133956 | 11.51% |
| 2026-06-18 | 28.66 | 29.32 | 0.39 | 1.35% | 28.50 | 30.37 | 398410 | 117208 | 10.40% |
| 2026-06-17 | 28.25 | 28.93 | 0.23 | 0.80% | 28.15 | 29.08 | 269740 | 77189 | 7.04% |
| 2026-06-16 | 27.79 | 28.70 | 1.19 | 4.33% | 27.66 | 29.50 | 340327 | 98495 | 8.89% |
| 2026-06-15 | 27.35 | 27.51 | 0.83 | 3.11% | 26.30 | 27.59 | 233933 | 63748 | 6.11% |
| 2026-06-12 | 29.06 | 26.68 | -1.78 | -6.25% | 26.53 | 29.20 | 403540 | 111680 | 10.54% |
| 2026-06-11 | 27.20 | 28.46 | 1.11 | 4.06% | 27.06 | 28.71 | 311366 | 87753 | 8.13% |
| 2026-06-10 | 26.95 | 27.35 | -0.17 | -0.62% | 26.92 | 28.33 | 189284 | 51695 | 4.94% |
| 2026-06-09 | 26.28 | 27.52 | 1.56 | 6.01% | 25.75 | 27.58 | 252551 | 67868 | 6.59% |
| 2026-06-08 | 25.01 | 25.96 | -0.08 | -0.31% | 25.01 | 26.79 | 184231 | 48027 | 4.81% |
| 2026-06-05 | 26.21 | 26.04 | -0.53 | -1.99% | 25.33 | 27.10 | 196338 | 51453 | 5.13% |
| 2026-06-04 | 25.37 | 26.57 | 0.92 | 3.59% | 25.12 | 27.06 | 223704 | 59326 | 5.84% |
| 2026-06-03 | 25.22 | 25.65 | 0.31 | 1.22% | 25.22 | 26.65 | 197089 | 51258 | 5.15% |
| 2026-06-02 | 24.48 | 25.34 | 0.81 | 3.30% | 23.95 | 26.63 | 289255 | 73118 | 7.55% |
| 2026-06-01 | 24.92 | 24.53 | -0.39 | -1.57% | 24.50 | 25.54 | 180818 | 45228 | 4.72% |
| 2026-05-29 | 27.53 | 24.92 | -2.77 | -10.00% | 24.92 | 27.53 | 302679 | 78189 | 7.90% |
| 2026-05-28 | 26.96 | 27.69 | -0.25 | -0.89% | 26.60 | 28.36 | 294529 | 81291 | 7.69% |
| 2026-05-27 | 29.20 | 27.94 | -1.43 | -4.87% | 27.81 | 29.72 | 256115 | 73353 | 6.69% |
| 2026-05-26 | 30.50 | 29.37 | -1.53 | -4.95% | 28.40 | 30.50 | 310776 | 91047 | 8.12% |
| 2026-05-25 | 29.73 | 30.90 | 1.06 | 3.55% | 28.91 | 30.99 | 371304 | 111827 | 9.70% |
| 2026-05-22 | 29.89 | 29.84 | -0.34 | -1.13% | 28.88 | 30.12 | 343162 | 101533 | 8.96% |
| 2026-05-21 | 30.65 | 30.18 | -0.87 | -2.80% | 29.92 | 31.77 | 487517 | 149668 | 12.73% |
| 2026-05-20 | 29.10 | 31.05 | 2.01 | 6.92% | 29.05 | 31.82 | 548262 | 166083 | 14.32% |
| 2026-05-19 | 28.05 | 29.04 | 0.66 | 2.33% | 27.55 | 29.28 | 323978 | 92561 | 8.46% |
| 2026-05-18 | 28.16 | 28.38 | -0.19 | -0.67% | 27.37 | 28.99 | 360630 | 101533 | 9.42% |
| 2026-05-15 | 28.64 | 28.57 | -0.06 | -0.21% | 28.55 | 30.44 | 582940 | 170503 | 15.22% |
| 2026-05-14 | 27.52 | 28.63 | 1.11 | 4.03% | 26.82 | 28.77 | 397920 | 111155 | 10.39% |
| 2026-05-13 | 26.35 | 27.52 | 0.65 | 2.42% | 26.20 | 27.95 | 262661 | 71319 | 6.86% |
| 2026-05-12 | 26.51 | 26.87 | 0.37 | 1.40% | 26.00 | 27.05 | 232111 | 61995 | 6.06% |
| 2026-05-11 | 25.99 | 26.50 | 0.97 | 3.80% | 25.80 | 26.67 | 214318 | 56361 | 5.60% |
| 2026-05-08 | 25.62 | 25.53 | -0.32 | -1.24% | 25.15 | 25.85 | 124100 | 31583 | 3.24% |
| 2026-05-07 | 25.65 | 25.85 | 0.53 | 2.09% | 25.21 | 25.94 | 129711 | 33231 | 3.39% |
| 2026-05-06 | 25.31 | 25.32 | 0.45 | 1.81% | 25.16 | 26.00 | 149929 | 38362 | 3.91% |
| 2026-04-30 | 24.45 | 24.87 | -0.40 | -1.58% | 24.40 | 25.10 | 176079 | 43547 | 4.60% |
| 2026-04-29 | 24.65 | 25.27 | 0.49 | 1.98% | 24.40 | 25.40 | 138206 | 34520 | 3.61% |
| 2026-04-28 | 23.67 | 24.78 | -1.52 | -5.78% | 23.67 | 25.43 | 265292 | 65017 | 6.93% |
| 2026-04-27 | 25.93 | 26.30 | 0.39 | 1.51% | 25.92 | 26.49 | 125475 | 33022 | 3.28% |
| 2026-04-24 | 25.62 | 25.91 | 0.04 | 0.15% | 25.62 | 26.25 | 89636 | 23213 | 2.34% |
| 2026-04-23 | 26.41 | 25.87 | -0.44 | -1.67% | 25.79 | 26.45 | 99882 | 26047 | 2.61% |
| 2026-04-22 | 26.05 | 26.31 | 0.13 | 0.50% | 26.00 | 26.34 | 98180 | 25739 | 2.56% |
| 2026-04-21 | 25.89 | 26.18 | 0.17 | 0.65% | 25.60 | 26.42 | 114753 | 29811 | 3.00% |
| 2026-04-20 | 25.62 | 26.01 | 0.40 | 1.56% | 25.35 | 26.35 | 125554 | 32529 | 3.28% |