当前时间：2026-07-27 12:22:24 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 | 15.69 | 15.36 | -0.63 | -3.94% | 15.32 | 15.94 | 92656 | 14449 | 2.10% |
| 2026-07-23 | 15.60 | 15.99 | 0.28 | 1.78% | 15.42 | 16.37 | 143141 | 22910 | 3.25% |
| 2026-07-22 | 15.80 | 15.71 | -0.24 | -1.50% | 15.57 | 16.75 | 166872 | 26763 | 3.79% |
| 2026-07-21 | 15.72 | 15.95 | 0.18 | 1.14% | 14.19 | 16.06 | 228227 | 34800 | 5.18% |
| 2026-07-20 | 16.35 | 15.77 | -0.33 | -2.05% | 15.39 | 16.98 | 192018 | 31132 | 4.36% |
| 2026-07-17 | 17.71 | 16.10 | -1.79 | -10.01% | 16.10 | 17.98 | 205670 | 34474 | 4.67% |
| 2026-07-16 | 18.51 | 17.89 | -1.07 | -5.64% | 17.77 | 18.66 | 149643 | 27185 | 3.39% |
| 2026-07-15 | 18.97 | 18.96 | -1.12 | -5.58% | 18.74 | 19.80 | 157262 | 30180 | 3.57% |
| 2026-07-14 | 19.77 | 20.08 | 0.31 | 1.57% | 19.12 | 20.39 | 113631 | 22362 | 2.58% |
| 2026-07-13 | 21.09 | 19.77 | -1.61 | -7.53% | 19.62 | 21.60 | 143894 | 29339 | 3.26% |
| 2026-07-10 | 21.27 | 21.38 | 0.11 | 0.52% | 20.90 | 22.68 | 163675 | 35955 | 3.71% |
| 2026-07-09 | 21.35 | 21.27 | 0.35 | 1.67% | 20.30 | 21.57 | 133524 | 28050 | 3.03% |
| 2026-07-08 | 21.56 | 20.92 | -0.79 | -3.64% | 20.70 | 22.68 | 158542 | 33794 | 3.60% |
| 2026-07-07 | 22.37 | 21.71 | -0.62 | -2.78% | 21.37 | 23.29 | 156380 | 34697 | 3.55% |
| 2026-07-06 | 23.09 | 22.33 | -0.44 | -1.93% | 22.20 | 23.78 | 155815 | 35674 | 3.53% |
| 2026-07-03 | 23.55 | 22.77 | -0.95 | -4.01% | 22.50 | 23.60 | 195369 | 44872 | 4.43% |
| 2026-07-02 | 24.81 | 23.72 | -1.44 | -5.72% | 23.60 | 25.08 | 202569 | 49476 | 4.59% |
| 2026-07-01 | 25.00 | 25.16 | 1.14 | 4.75% | 24.50 | 25.38 | 297796 | 74479 | 6.75% |
| 2026-06-30 | 21.61 | 24.02 | 2.18 | 9.98% | 21.56 | 24.02 | 146749 | 34153 | 3.33% |
| 2026-06-29 | 22.84 | 21.84 | -1.08 | -4.71% | 21.70 | 23.21 | 179992 | 39996 | 4.08% |
| 2026-06-26 | 23.03 | 22.92 | -0.33 | -1.42% | 22.69 | 23.86 | 136693 | 31702 | 3.10% |
| 2026-06-25 | 23.33 | 23.25 | -0.23 | -0.98% | 22.84 | 24.20 | 171052 | 39956 | 3.88% |
| 2026-06-24 | 23.80 | 23.48 | -0.32 | -1.34% | 22.95 | 23.90 | 134006 | 31426 | 3.04% |
| 2026-06-23 | 24.45 | 23.80 | -0.68 | -2.78% | 23.68 | 25.04 | 153788 | 37525 | 3.49% |
| 2026-06-22 | 25.20 | 24.48 | -0.79 | -3.13% | 24.15 | 25.22 | 195363 | 48046 | 4.43% |
| 2026-06-18 | 25.18 | 25.27 | 0.02 | 0.08% | 25.01 | 25.75 | 169621 | 42953 | 3.85% |
| 2026-06-17 | 24.43 | 25.25 | 0.64 | 2.60% | 24.30 | 25.34 | 174194 | 43133 | 3.95% |
| 2026-06-16 | 24.46 | 24.61 | 0.16 | 0.65% | 24.02 | 24.97 | 173211 | 42314 | 3.93% |
| 2026-06-15 | 23.58 | 24.45 | 0.86 | 3.65% | 23.44 | 24.51 | 177423 | 42745 | 4.02% |
| 2026-06-12 | 23.65 | 23.59 | 0.33 | 1.42% | 23.39 | 24.30 | 171736 | 40996 | 3.90% |
| 2026-06-11 | 21.82 | 23.26 | 1.20 | 5.44% | 21.37 | 23.81 | 263613 | 60044 | 5.98% |
| 2026-06-10 | 21.98 | 22.06 | -0.17 | -0.76% | 21.56 | 22.49 | 142660 | 31369 | 3.24% |
| 2026-06-09 | 22.80 | 22.23 | -0.20 | -0.89% | 21.96 | 22.90 | 132362 | 29384 | 3.00% |
| 2026-06-08 | 22.26 | 22.43 | -0.97 | -4.15% | 22.02 | 23.55 | 161983 | 36798 | 3.67% |
| 2026-06-05 | 24.00 | 23.40 | -0.63 | -2.62% | 23.29 | 24.35 | 196094 | 46624 | 4.45% |
| 2026-06-04 | 22.75 | 24.03 | 1.21 | 5.30% | 22.60 | 24.66 | 283738 | 68235 | 6.44% |
| 2026-06-03 | 22.50 | 22.82 | 0.12 | 0.53% | 22.48 | 23.96 | 154505 | 35910 | 3.50% |
| 2026-06-02 | 22.97 | 22.70 | -0.27 | -1.18% | 22.26 | 23.10 | 119414 | 27065 | 2.71% |
| 2026-06-01 | 23.50 | 22.97 | -0.63 | -2.67% | 22.87 | 23.76 | 138696 | 32239 | 3.15% |
| 2026-05-29 | 24.20 | 23.60 | -0.65 | -2.68% | 23.50 | 24.95 | 152593 | 36462 | 3.46% |
| 2026-05-28 | 23.67 | 24.25 | 0.54 | 2.28% | 23.30 | 24.40 | 165712 | 39488 | 3.76% |
| 2026-05-27 | 24.10 | 23.71 | -0.45 | -1.86% | 23.52 | 24.44 | 163748 | 39172 | 3.71% |
| 2026-05-26 | 24.32 | 24.16 | -0.37 | -1.51% | 23.41 | 24.85 | 252150 | 60444 | 5.72% |
| 2026-05-25 | 26.28 | 24.59 | -1.42 | -5.46% | 24.25 | 26.39 | 321460 | 79953 | 7.29% |
| 2026-05-22 | 25.48 | 26.01 | 1.00 | 4.00% | 25.38 | 26.29 | 270922 | 70260 | 6.15% |
| 2026-05-21 | 26.50 | 25.01 | -1.83 | -6.82% | 24.90 | 26.94 | 378877 | 98044 | 8.59% |
| 2026-05-20 | 26.72 | 26.84 | -0.14 | -0.52% | 26.00 | 28.45 | 447272 | 122239 | 10.15% |
| 2026-05-19 | 27.53 | 26.98 | -0.56 | -2.03% | 26.55 | 27.60 | 249113 | 67310 | 5.65% |
| 2026-05-18 | 27.05 | 27.54 | 0.49 | 1.81% | 26.94 | 28.29 | 376616 | 104071 | 8.54% |
| 2026-05-15 | 26.00 | 27.05 | 0.55 | 2.08% | 25.77 | 28.09 | 421204 | 113567 | 9.55% |
| 2026-05-14 | 27.75 | 26.50 | -1.19 | -4.30% | 26.22 | 27.80 | 326858 | 87507 | 7.41% |
| 2026-05-13 | 25.80 | 27.69 | 1.54 | 5.89% | 25.71 | 27.90 | 429659 | 116945 | 9.75% |
| 2026-05-12 | 27.84 | 26.15 | -1.68 | -6.04% | 25.90 | 27.87 | 469177 | 124721 | 10.64% |
| 2026-05-11 | 29.10 | 27.83 | -0.83 | -2.90% | 27.35 | 29.28 | 410351 | 114480 | 9.31% |
| 2026-05-08 | 28.60 | 28.66 | -0.44 | -1.51% | 28.46 | 29.28 | 375326 | 108003 | 8.51% |
| 2026-05-07 | 28.63 | 29.10 | 0.37 | 1.29% | 28.07 | 29.60 | 537747 | 155897 | 12.20% |
| 2026-05-06 | 26.62 | 28.73 | 2.61 | 9.99% | 26.55 | 28.73 | 592622 | 163282 | 13.44% |
| 2026-04-30 | 26.50 | 26.12 | -0.85 | -3.15% | 26.00 | 27.32 | 499977 | 132380 | 11.34% |
| 2026-04-29 | 27.25 | 26.97 | -0.55 | -2.00% | 26.79 | 29.57 | 822951 | 229429 | 18.67% |
| 2026-04-28 | 26.10 | 27.52 | 1.13 | 4.28% | 26.00 | 27.66 | 519712 | 141012 | 11.79% |
| 2026-04-27 | 25.05 | 26.39 | 1.04 | 4.10% | 25.05 | 26.89 | 550331 | 143924 | 12.48% |
| 2026-04-24 | 24.07 | 25.35 | 0.93 | 3.81% | 22.84 | 25.73 | 636596 | 154122 | 14.44% |
| 2026-04-23 | 24.97 | 24.42 | -1.05 | -4.12% | 24.39 | 26.45 | 587006 | 148176 | 13.32% |
| 2026-04-22 | 23.87 | 25.47 | 1.36 | 5.64% | 23.50 | 25.47 | 639167 | 157208 | 14.50% |
| 2026-04-21 | 23.67 | 24.11 | 0.03 | 0.12% | 22.50 | 24.59 | 590668 | 139248 | 13.40% |
| 2026-04-20 | 23.99 | 24.08 | -0.52 | -2.11% | 23.70 | 24.60 | 557886 | 134250 | 12.65% |