当前时间：2026-07-26 21:18:08 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 | 19.12 | 18.89 | -0.71 | -3.62% | 18.73 | 19.64 | 130430 | 24897 | 2.92% |
| 2026-07-23 | 20.27 | 19.60 | -0.08 | -0.41% | 19.28 | 20.58 | 189394 | 37598 | 4.24% |
| 2026-07-22 | 19.80 | 19.68 | -0.31 | -1.55% | 19.44 | 20.76 | 263300 | 53090 | 5.89% |
| 2026-07-21 | 18.44 | 19.99 | 1.82 | 10.02% | 16.42 | 19.99 | 333808 | 60824 | 7.47% |
| 2026-07-20 | 20.20 | 18.17 | -1.70 | -8.56% | 17.88 | 20.45 | 327734 | 62599 | 7.33% |
| 2026-07-17 | 21.51 | 19.87 | -2.21 | -10.01% | 19.87 | 21.65 | 265106 | 54409 | 5.93% |
| 2026-07-16 | 22.55 | 22.08 | -1.18 | -5.07% | 21.62 | 23.68 | 307338 | 69220 | 6.88% |
| 2026-07-15 | 22.78 | 23.26 | 0.71 | 3.15% | 21.90 | 23.74 | 362009 | 82539 | 8.10% |
| 2026-07-14 | 22.40 | 22.55 | 0.19 | 0.85% | 21.21 | 23.08 | 257368 | 56803 | 5.76% |
| 2026-07-13 | 22.50 | 22.36 | -0.56 | -2.44% | 22.26 | 24.24 | 293447 | 67979 | 6.57% |
| 2026-07-10 | 22.85 | 22.92 | 0.00 | 0.00% | 22.69 | 23.74 | 295357 | 68847 | 6.61% |
| 2026-07-09 | 21.79 | 22.92 | 1.36 | 6.31% | 20.86 | 22.95 | 280097 | 61398 | 6.27% |
| 2026-07-08 | 22.58 | 21.56 | -0.78 | -3.49% | 21.50 | 22.63 | 204028 | 44769 | 4.57% |
| 2026-07-07 | 23.30 | 22.34 | -1.21 | -5.14% | 22.00 | 23.68 | 244809 | 55639 | 5.48% |
| 2026-07-06 | 23.44 | 23.55 | 0.11 | 0.47% | 22.85 | 24.20 | 292970 | 68830 | 6.56% |
| 2026-07-03 | 24.03 | 23.44 | -0.59 | -2.46% | 23.21 | 24.49 | 320810 | 76826 | 7.18% |
| 2026-07-02 | 25.20 | 24.03 | -2.00 | -7.68% | 23.97 | 25.75 | 369209 | 91515 | 8.26% |
| 2026-07-01 | 27.79 | 26.03 | -1.59 | -5.76% | 25.94 | 27.79 | 394092 | 104862 | 8.82% |
| 2026-06-30 | 25.77 | 27.62 | 1.35 | 5.14% | 25.30 | 27.91 | 406661 | 110568 | 9.10% |
| 2026-06-29 | 26.59 | 26.27 | -0.82 | -3.03% | 26.00 | 27.80 | 383910 | 102766 | 8.59% |
| 2026-06-26 | 27.61 | 27.09 | -1.44 | -5.05% | 26.59 | 28.53 | 422287 | 115657 | 9.45% |
| 2026-06-25 | 28.66 | 28.53 | -0.91 | -3.09% | 28.19 | 29.68 | 558186 | 161556 | 12.49% |
| 2026-06-24 | 26.80 | 29.44 | 1.50 | 5.37% | 25.68 | 30.33 | 789313 | 215493 | 17.66% |
| 2026-06-23 | 28.44 | 27.94 | 0.22 | 0.79% | 26.74 | 30.49 | 807698 | 229925 | 18.08% |
| 2026-06-22 | 26.00 | 27.72 | 1.97 | 7.65% | 25.50 | 27.87 | 699155 | 186436 | 15.65% |
| 2026-06-18 | 24.67 | 25.75 | 0.86 | 3.46% | 24.42 | 25.92 | 622996 | 157423 | 13.94% |
| 2026-06-17 | 24.51 | 25.09 | 0.13 | 0.52% | 24.50 | 25.59 | 476028 | 119232 | 10.65% |
| 2026-06-16 | 24.00 | 24.96 | 0.77 | 3.18% | 23.80 | 25.60 | 542498 | 134482 | 12.14% |
| 2026-06-15 | 23.05 | 24.19 | 1.35 | 5.91% | 23.05 | 24.82 | 599100 | 144131 | 13.41% |
| 2026-06-12 | 22.88 | 22.84 | 0.04 | 0.18% | 22.60 | 23.80 | 632475 | 146682 | 14.15% |
| 2026-06-11 | 22.90 | 22.80 | -0.80 | -3.39% | 22.40 | 23.66 | 625946 | 143264 | 14.01% |
| 2026-06-10 | 25.00 | 23.60 | -1.83 | -7.20% | 23.40 | 25.43 | 822398 | 198608 | 18.41% |
| 2026-06-09 | 27.50 | 25.43 | -2.69 | -9.57% | 25.31 | 28.00 | 1033399 | 267084 | 23.13% |
| 2026-06-08 | 28.88 | 28.12 | -3.12 | -9.99% | 28.12 | 29.40 | 631532 | 178736 | 14.13% |
| 2026-06-05 | 28.36 | 31.24 | 1.88 | 6.40% | 27.68 | 32.30 | 1420949 | 426548 | 31.80% |
| 2026-06-04 | 29.17 | 29.36 | -1.97 | -6.29% | 28.20 | 30.50 | 1302976 | 377142 | 29.16% |
| 2026-06-03 | 31.59 | 31.33 | 1.31 | 4.36% | 29.23 | 32.58 | 1605114 | 493597 | 35.92% |
| 2026-06-02 | 30.02 | 30.02 | 2.73 | 10.00% | 30.02 | 30.02 | 38143 | 11450 | 0.85% |
| 2026-06-01 | 27.29 | 27.29 | 2.48 | 10.00% | 27.29 | 27.29 | 43261 | 11805 | 0.97% |
| 2026-05-29 | 23.39 | 24.81 | 2.26 | 10.02% | 23.18 | 24.81 | 416293 | 102129 | 9.32% |
| 2026-05-28 | 21.97 | 22.55 | 0.10 | 0.45% | 21.75 | 22.69 | 487687 | 108113 | 10.91% |
| 2026-05-27 | 23.72 | 22.45 | -1.82 | -7.50% | 22.01 | 24.44 | 627600 | 144926 | 14.05% |
| 2026-05-26 | 23.55 | 24.27 | 0.43 | 1.80% | 23.14 | 24.46 | 646809 | 154779 | 14.48% |
| 2026-05-25 | 24.00 | 23.84 | 0.87 | 3.79% | 23.54 | 24.73 | 864962 | 208019 | 19.36% |
| 2026-05-22 | 20.99 | 22.97 | 2.09 | 10.01% | 20.99 | 22.97 | 494959 | 111160 | 11.08% |
| 2026-05-21 | 19.98 | 20.88 | 1.09 | 5.51% | 19.68 | 21.77 | 800285 | 168176 | 17.91% |
| 2026-05-20 | 20.08 | 19.79 | -0.49 | -2.42% | 19.52 | 20.18 | 244068 | 48218 | 5.46% |
| 2026-05-19 | 19.77 | 20.28 | 0.34 | 1.71% | 19.33 | 20.40 | 280249 | 56041 | 6.27% |
| 2026-05-18 | 19.52 | 19.94 | -0.12 | -0.60% | 19.41 | 20.35 | 274022 | 54832 | 6.13% |
| 2026-05-15 | 20.75 | 20.06 | -0.64 | -3.09% | 19.90 | 20.81 | 396344 | 80446 | 8.87% |
| 2026-05-14 | 22.29 | 20.70 | -1.28 | -5.82% | 20.66 | 22.51 | 592914 | 125513 | 13.27% |
| 2026-05-13 | 19.78 | 21.98 | 2.00 | 10.01% | 19.70 | 21.98 | 456663 | 96735 | 10.22% |
| 2026-05-12 | 20.30 | 19.98 | -0.57 | -2.77% | 19.75 | 20.49 | 294522 | 59020 | 6.59% |
| 2026-05-11 | 21.00 | 20.55 | 0.31 | 1.53% | 20.02 | 21.00 | 460551 | 94510 | 10.31% |
| 2026-05-08 | 19.49 | 20.24 | 0.35 | 1.76% | 19.24 | 20.64 | 491325 | 98945 | 11.00% |
| 2026-05-07 | 19.10 | 19.89 | 0.94 | 4.96% | 18.75 | 20.28 | 429591 | 84773 | 9.61% |
| 2026-05-06 | 19.22 | 18.95 | 0.08 | 0.42% | 18.79 | 19.34 | 249130 | 47367 | 5.58% |
| 2026-04-30 | 19.56 | 18.87 | -0.62 | -3.18% | 18.87 | 19.62 | 242201 | 46076 | 5.42% |
| 2026-04-29 | 18.78 | 19.49 | 0.24 | 1.25% | 18.78 | 20.00 | 348611 | 68120 | 7.80% |
| 2026-04-28 | 19.01 | 19.25 | 0.74 | 4.00% | 18.76 | 20.15 | 516618 | 100379 | 11.56% |
| 2026-04-27 | 18.72 | 18.51 | -0.43 | -2.27% | 18.36 | 19.07 | 325320 | 60441 | 7.28% |
| 2026-04-24 | 19.43 | 18.94 | -0.82 | -4.15% | 18.88 | 19.68 | 438088 | 83910 | 9.80% |
| 2026-04-23 | 20.15 | 19.76 | -0.08 | -0.40% | 19.57 | 20.55 | 516370 | 103317 | 11.56% |
| 2026-04-22 | 19.83 | 19.84 | 0.04 | 0.20% | 19.33 | 20.30 | 497384 | 97894 | 11.13% |
| 2026-04-21 | 19.01 | 19.80 | -0.31 | -1.54% | 19.01 | 20.80 | 672286 | 134134 | 15.05% |
| 2026-04-20 | 19.28 | 20.11 | 1.19 | 6.29% | 19.00 | 20.70 | 748872 | 150460 | 16.76% |
| 2026-04-17 | 18.80 | 18.92 | 0.03 | 0.16% | 18.45 | 19.17 | 694102 | 130444 | 15.53% |