当前时间：2026-07-27 17:53:17 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 | 16.80 | 18.62 | 1.69 | 9.98% | 16.80 | 18.62 | 28184 | 5109 | 2.08% |
| 2026-07-24 | 17.01 | 16.93 | -0.24 | -1.40% | 16.76 | 17.06 | 11127 | 1881 | 0.82% |
| 2026-07-23 | 16.80 | 17.17 | 0.22 | 1.30% | 16.72 | 17.24 | 16141 | 2755 | 1.19% |
| 2026-07-22 | 17.32 | 16.95 | -0.37 | -2.14% | 16.83 | 17.53 | 16749 | 2862 | 1.23% |
| 2026-07-21 | 18.04 | 17.32 | -0.73 | -4.04% | 16.50 | 18.18 | 32276 | 5508 | 2.38% |
| 2026-07-20 | 18.04 | 18.05 | 0.01 | 0.06% | 17.75 | 19.55 | 36243 | 6765 | 2.67% |
| 2026-07-17 | 18.68 | 18.04 | -0.33 | -1.80% | 17.89 | 19.60 | 27811 | 5143 | 2.05% |
| 2026-07-16 | 18.17 | 18.37 | 0.20 | 1.10% | 17.68 | 18.48 | 17274 | 3143 | 1.27% |
| 2026-07-15 | 17.99 | 18.17 | 0.48 | 2.71% | 17.61 | 18.28 | 20695 | 3733 | 1.52% |
| 2026-07-14 | 17.90 | 17.69 | -0.23 | -1.28% | 17.61 | 18.07 | 17281 | 3071 | 1.27% |
| 2026-07-13 | 19.00 | 17.92 | -1.13 | -5.93% | 17.85 | 19.04 | 20404 | 3736 | 1.50% |
| 2026-07-10 | 18.93 | 19.05 | 0.14 | 0.74% | 18.52 | 19.63 | 20482 | 3930 | 1.51% |
| 2026-07-09 | 19.50 | 18.91 | -0.36 | -1.87% | 18.61 | 19.50 | 18119 | 3423 | 1.34% |
| 2026-07-08 | 19.61 | 19.27 | -0.41 | -2.08% | 19.20 | 19.79 | 9780 | 1897 | 0.72% |
| 2026-07-07 | 19.82 | 19.68 | 0.11 | 0.56% | 19.19 | 20.05 | 13904 | 2713 | 1.02% |
| 2026-07-06 | 20.05 | 19.57 | -0.57 | -2.83% | 19.54 | 20.27 | 11804 | 2340 | 0.87% |
| 2026-07-03 | 19.73 | 20.14 | 0.57 | 2.91% | 19.57 | 20.28 | 20266 | 4061 | 1.49% |
| 2026-07-02 | 19.80 | 19.57 | -0.12 | -0.61% | 19.50 | 20.06 | 15415 | 3044 | 1.14% |
| 2026-07-01 | 19.45 | 19.69 | 0.33 | 1.70% | 19.25 | 20.08 | 18880 | 3719 | 1.39% |
| 2026-06-30 | 19.95 | 19.36 | -0.43 | -2.17% | 18.84 | 19.96 | 19665 | 3791 | 1.45% |
| 2026-06-29 | 19.84 | 19.79 | -0.10 | -0.50% | 19.32 | 20.75 | 22399 | 4452 | 1.65% |
| 2026-06-26 | 20.87 | 19.89 | -1.21 | -5.73% | 19.82 | 20.99 | 29439 | 5930 | 2.17% |
| 2026-06-25 | 20.87 | 21.10 | 0.50 | 2.43% | 20.15 | 22.25 | 38503 | 8198 | 2.84% |
| 2026-06-24 | 21.43 | 20.60 | -0.68 | -3.20% | 20.42 | 21.43 | 20646 | 4294 | 1.52% |
| 2026-06-23 | 21.08 | 21.28 | -0.26 | -1.21% | 21.08 | 21.84 | 16806 | 3609 | 1.24% |
| 2026-06-22 | 21.60 | 21.54 | -0.08 | -0.37% | 20.70 | 21.78 | 30081 | 6357 | 2.22% |
| 2026-06-18 | 23.10 | 21.62 | -1.29 | -5.63% | 21.46 | 23.11 | 39893 | 8763 | 2.94% |
| 2026-06-17 | 24.12 | 22.91 | -1.31 | -5.41% | 22.90 | 24.36 | 36223 | 8436 | 2.67% |
| 2026-06-16 | 24.18 | 24.22 | -0.14 | -0.57% | 23.20 | 24.39 | 32129 | 7663 | 2.37% |
| 2026-06-15 | 24.71 | 24.36 | -0.55 | -2.21% | 24.33 | 25.21 | 27266 | 6718 | 2.01% |
| 2026-06-12 | 23.80 | 24.91 | 1.82 | 7.88% | 23.60 | 25.40 | 52661 | 13025 | 3.88% |
| 2026-06-11 | 23.23 | 23.09 | -0.33 | -1.41% | 22.90 | 23.75 | 13285 | 3079 | 0.98% |
| 2026-06-10 | 23.95 | 23.42 | -0.43 | -1.80% | 23.12 | 23.95 | 14708 | 3443 | 1.08% |
| 2026-06-09 | 24.06 | 23.85 | -0.12 | -0.50% | 23.51 | 24.60 | 17593 | 4202 | 1.30% |
| 2026-06-08 | 22.60 | 23.97 | 0.91 | 3.95% | 22.50 | 24.73 | 42876 | 10356 | 3.16% |
| 2026-06-05 | 23.01 | 23.06 | 0.06 | 0.26% | 22.63 | 24.55 | 29040 | 6799 | 2.14% |
| 2026-06-04 | 23.87 | 23.00 | -0.76 | -3.20% | 22.81 | 24.18 | 19957 | 4682 | 1.47% |
| 2026-06-03 | 24.64 | 23.76 | -0.88 | -3.57% | 23.66 | 25.19 | 29556 | 7200 | 2.18% |
| 2026-06-02 | 24.26 | 24.64 | 0.15 | 0.61% | 23.81 | 25.02 | 28577 | 6961 | 2.11% |
| 2026-06-01 | 23.88 | 24.49 | 0.80 | 3.38% | 23.88 | 25.30 | 39206 | 9665 | 2.89% |
| 2026-05-29 | 25.23 | 23.69 | -1.25 | -5.01% | 23.55 | 25.45 | 54466 | 13327 | 4.01% |
| 2026-05-28 | 23.25 | 24.94 | 2.27 | 10.01% | 22.61 | 24.94 | 56903 | 13789 | 4.19% |
| 2026-05-27 | 23.33 | 22.67 | -0.66 | -2.83% | 22.67 | 23.38 | 21644 | 4960 | 1.59% |
| 2026-05-26 | 22.91 | 23.33 | 0.39 | 1.70% | 22.32 | 24.29 | 38951 | 9035 | 2.87% |
| 2026-05-25 | 22.80 | 22.94 | 0.15 | 0.66% | 22.65 | 24.40 | 36969 | 8641 | 2.72% |
| 2026-05-22 | 22.90 | 22.79 | 0.04 | 0.18% | 22.41 | 23.01 | 16039 | 3638 | 1.18% |
| 2026-05-21 | 23.62 | 22.75 | -0.79 | -3.36% | 22.72 | 23.91 | 15870 | 3703 | 1.17% |
| 2026-05-20 | 23.93 | 23.54 | -0.62 | -2.57% | 23.42 | 24.07 | 15822 | 3743 | 1.17% |
| 2026-05-19 | 24.51 | 24.16 | -0.35 | -1.43% | 23.93 | 24.87 | 13265 | 3223 | 0.98% |
| 2026-05-18 | 24.92 | 24.51 | -0.41 | -1.65% | 24.22 | 24.92 | 13780 | 3367 | 1.02% |
| 2026-05-15 | 25.00 | 24.92 | 0.00 | 0.00% | 24.71 | 25.64 | 16488 | 4146 | 1.21% |
| 2026-05-14 | 25.83 | 24.92 | -0.91 | -3.52% | 24.88 | 25.99 | 19398 | 4886 | 1.43% |
| 2026-05-13 | 26.15 | 25.83 | -0.34 | -1.30% | 25.81 | 26.40 | 16247 | 4222 | 1.20% |
| 2026-05-12 | 25.81 | 26.17 | 0.32 | 1.24% | 25.57 | 26.50 | 22043 | 5742 | 1.62% |
| 2026-05-11 | 26.83 | 25.85 | -0.81 | -3.04% | 25.85 | 26.83 | 28507 | 7454 | 2.10% |
| 2026-05-08 | 26.24 | 26.66 | -0.01 | -0.04% | 26.24 | 26.95 | 23242 | 6186 | 1.71% |
| 2026-05-07 | 26.31 | 26.67 | 0.52 | 1.99% | 25.84 | 28.15 | 41040 | 11042 | 3.02% |
| 2026-05-06 | 26.05 | 26.15 | 0.16 | 0.62% | 25.96 | 26.60 | 21503 | 5638 | 1.58% |
| 2026-04-30 | 26.45 | 25.99 | -0.54 | -2.04% | 25.82 | 26.51 | 19687 | 5131 | 1.45% |
| 2026-04-29 | 25.88 | 26.53 | 1.18 | 4.65% | 25.05 | 26.98 | 38342 | 10079 | 2.83% |
| 2026-04-28 | 25.05 | 25.35 | 0.29 | 1.16% | 24.82 | 25.49 | 17565 | 4429 | 1.29% |
| 2026-04-27 | 25.53 | 25.06 | -0.47 | -1.84% | 24.86 | 25.60 | 19528 | 4922 | 1.44% |
| 2026-04-24 | 25.71 | 25.53 | -0.25 | -0.97% | 25.35 | 25.88 | 14802 | 3790 | 1.09% |
| 2026-04-23 | 26.22 | 25.78 | -0.44 | -1.68% | 25.58 | 26.53 | 12640 | 3259 | 0.93% |
| 2026-04-22 | 26.72 | 26.22 | -0.50 | -1.87% | 26.16 | 26.75 | 11473 | 3018 | 0.85% |
| 2026-04-21 | 27.02 | 26.72 | -0.30 | -1.11% | 26.57 | 27.27 | 11857 | 3180 | 0.87% |
| 2026-04-20 | 26.18 | 27.02 | 0.84 | 3.21% | 26.04 | 27.65 | 22584 | 6100 | 1.66% |