当前时间：2026-07-29 01:32:11 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-28 | 23.55 | 23.95 | 0.18 | 0.76% | 23.49 | 24.22 | 15570 | 3725 | 1.77% |
| 2026-07-27 | 23.43 | 23.77 | 0.51 | 2.19% | 23.05 | 23.88 | 15354 | 3619 | 1.74% |
| 2026-07-24 | 23.24 | 23.26 | -0.24 | -1.02% | 22.88 | 23.75 | 13316 | 3104 | 1.51% |
| 2026-07-23 | 22.87 | 23.50 | 0.63 | 2.75% | 22.65 | 23.60 | 16152 | 3737 | 1.84% |
| 2026-07-22 | 23.28 | 22.87 | -0.62 | -2.64% | 22.60 | 23.57 | 18284 | 4230 | 2.08% |
| 2026-07-21 | 22.40 | 23.49 | 1.30 | 5.86% | 20.81 | 23.55 | 31318 | 7019 | 3.56% |
| 2026-07-20 | 24.24 | 22.19 | -2.05 | -8.46% | 21.86 | 24.73 | 27093 | 6277 | 3.08% |
| 2026-07-17 | 25.63 | 24.24 | -1.61 | -6.23% | 23.86 | 25.80 | 23882 | 5926 | 2.71% |
| 2026-07-16 | 25.50 | 25.85 | 0.01 | 0.04% | 25.35 | 26.50 | 23336 | 6058 | 2.65% |
| 2026-07-15 | 26.48 | 25.84 | -0.80 | -3.00% | 25.60 | 27.41 | 21645 | 5664 | 2.46% |
| 2026-07-14 | 25.24 | 26.64 | 1.40 | 5.55% | 24.89 | 26.69 | 30305 | 7843 | 3.44% |
| 2026-07-13 | 27.13 | 25.24 | -1.89 | -6.97% | 25.12 | 27.20 | 30280 | 7845 | 3.44% |
| 2026-07-10 | 27.10 | 27.13 | 0.00 | 0.00% | 27.10 | 28.29 | 27703 | 7668 | 3.15% |
| 2026-07-09 | 26.74 | 27.13 | 0.60 | 2.26% | 25.60 | 27.40 | 26800 | 7117 | 3.05% |
| 2026-07-08 | 27.83 | 26.53 | -1.15 | -4.15% | 26.48 | 28.00 | 21791 | 5855 | 2.48% |
| 2026-07-07 | 29.07 | 27.68 | -1.40 | -4.81% | 27.30 | 29.12 | 26417 | 7392 | 3.00% |
| 2026-07-06 | 30.55 | 29.08 | -1.30 | -4.28% | 29.06 | 30.75 | 32117 | 9520 | 3.65% |
| 2026-07-03 | 31.28 | 30.38 | -0.91 | -2.91% | 30.22 | 31.36 | 29996 | 9207 | 3.41% |
| 2026-07-02 | 32.08 | 31.29 | -1.19 | -3.66% | 31.02 | 33.26 | 34347 | 10994 | 3.90% |
| 2026-07-01 | 33.80 | 32.48 | -1.40 | -4.13% | 32.23 | 34.30 | 44281 | 14614 | 5.03% |
| 2026-06-30 | 32.01 | 33.88 | 1.36 | 4.18% | 31.07 | 34.08 | 43925 | 14451 | 4.99% |
| 2026-06-29 | 36.01 | 32.52 | -3.61 | -9.99% | 32.52 | 36.10 | 53580 | 18039 | 6.09% |
| 2026-06-26 | 34.88 | 36.13 | 0.96 | 2.73% | 34.13 | 36.54 | 56416 | 20057 | 6.41% |
| 2026-06-25 | 35.10 | 35.17 | 0.09 | 0.26% | 34.25 | 35.46 | 37829 | 13186 | 4.30% |
| 2026-06-24 | 34.48 | 35.08 | 0.26 | 0.75% | 34.23 | 36.19 | 32679 | 11527 | 3.71% |
| 2026-06-23 | 36.22 | 34.82 | -1.48 | -4.08% | 34.46 | 36.22 | 35168 | 12337 | 4.00% |
| 2026-06-22 | 37.10 | 36.30 | -0.60 | -1.63% | 34.93 | 37.10 | 42405 | 15229 | 4.82% |
| 2026-06-18 | 37.24 | 36.90 | -0.34 | -0.91% | 36.51 | 37.49 | 33153 | 12264 | 3.77% |
| 2026-06-17 | 36.33 | 37.24 | 0.71 | 1.94% | 36.12 | 37.74 | 44104 | 16420 | 5.01% |
| 2026-06-16 | 35.98 | 36.53 | 0.84 | 2.35% | 35.44 | 36.92 | 56942 | 20678 | 6.47% |
| 2026-06-15 | 33.47 | 35.69 | 2.25 | 6.73% | 33.47 | 35.84 | 46695 | 16464 | 5.31% |
| 2026-06-12 | 33.79 | 33.44 | 0.04 | 0.12% | 33.21 | 35.36 | 44129 | 15187 | 5.01% |
| 2026-06-11 | 33.51 | 33.40 | -0.48 | -1.42% | 32.52 | 33.99 | 26129 | 8705 | 2.97% |
| 2026-06-10 | 33.68 | 33.88 | -0.44 | -1.28% | 33.37 | 34.80 | 30496 | 10349 | 3.47% |
| 2026-06-09 | 33.00 | 34.32 | 1.75 | 5.37% | 32.06 | 34.80 | 50947 | 17193 | 5.79% |
| 2026-06-08 | 32.45 | 32.57 | -1.32 | -3.89% | 31.70 | 33.47 | 34565 | 11239 | 3.93% |
| 2026-06-05 | 34.44 | 33.89 | -1.12 | -3.20% | 32.51 | 35.48 | 47942 | 16227 | 5.45% |
| 2026-06-04 | 35.16 | 35.01 | -0.89 | -2.48% | 34.00 | 36.29 | 43692 | 15368 | 4.97% |
| 2026-06-03 | 35.77 | 35.90 | 0.02 | 0.06% | 35.35 | 37.70 | 50105 | 18195 | 5.69% |
| 2026-06-02 | 36.33 | 35.88 | -0.54 | -1.48% | 35.53 | 37.77 | 37814 | 13784 | 4.30% |
| 2026-06-01 | 35.20 | 36.92 | 1.07 | 2.98% | 34.86 | 37.86 | 49621 | 18067 | 5.64% |
| 2026-05-29 | 38.58 | 35.85 | -2.71 | -7.03% | 35.50 | 38.77 | 63149 | 23482 | 7.18% |
| 2026-05-28 | 37.45 | 38.56 | 1.06 | 2.83% | 36.30 | 38.56 | 56497 | 21355 | 6.42% |
| 2026-05-27 | 37.82 | 37.50 | -0.70 | -1.83% | 36.75 | 38.99 | 51659 | 19552 | 5.87% |
| 2026-05-26 | 37.38 | 38.20 | 0.63 | 1.68% | 37.21 | 38.40 | 51329 | 19434 | 5.83% |
| 2026-05-25 | 37.29 | 37.57 | 0.31 | 0.83% | 36.70 | 37.70 | 38414 | 14338 | 4.37% |
| 2026-05-22 | 35.39 | 37.26 | 1.86 | 5.25% | 35.39 | 37.35 | 42861 | 15695 | 4.87% |
| 2026-05-21 | 37.06 | 35.40 | -1.57 | -4.25% | 35.25 | 37.88 | 48986 | 18097 | 5.57% |
| 2026-05-20 | 37.18 | 36.97 | -0.41 | -1.10% | 36.30 | 37.34 | 25038 | 9207 | 2.85% |
| 2026-05-19 | 36.85 | 37.38 | 0.36 | 0.97% | 36.10 | 37.38 | 28806 | 10622 | 3.27% |
| 2026-05-18 | 36.10 | 37.02 | 0.92 | 2.55% | 35.40 | 37.20 | 26340 | 9631 | 2.99% |
| 2026-05-15 | 37.26 | 36.10 | -1.10 | -2.96% | 35.68 | 37.66 | 31792 | 11554 | 3.61% |
| 2026-05-14 | 38.55 | 37.20 | -1.23 | -3.20% | 37.00 | 38.58 | 29904 | 11265 | 3.40% |
| 2026-05-13 | 37.93 | 38.43 | 0.22 | 0.58% | 37.91 | 38.91 | 37320 | 14374 | 4.24% |
| 2026-05-12 | 38.87 | 38.21 | -0.78 | -2.00% | 37.81 | 38.87 | 37143 | 14253 | 4.22% |
| 2026-05-11 | 38.83 | 38.99 | 0.44 | 1.14% | 38.41 | 39.55 | 55450 | 21541 | 6.30% |
| 2026-05-08 | 38.99 | 38.55 | -0.38 | -0.98% | 38.00 | 39.03 | 68028 | 26134 | 7.73% |
| 2026-05-07 | 35.43 | 38.93 | 3.54 | 10.00% | 35.02 | 38.93 | 51480 | 19362 | 5.85% |
| 2026-05-06 | 35.00 | 35.39 | 0.66 | 1.90% | 34.90 | 35.87 | 28796 | 10181 | 3.27% |
| 2026-04-30 | 35.28 | 34.73 | -0.71 | -2.00% | 34.54 | 35.62 | 26669 | 9293 | 3.03% |
| 2026-04-29 | 35.79 | 35.44 | -0.40 | -1.12% | 35.33 | 36.26 | 33367 | 11915 | 3.79% |
| 2026-04-28 | 36.36 | 35.84 | -2.24 | -5.88% | 34.66 | 36.88 | 55996 | 19988 | 6.36% |
| 2026-04-27 | 36.98 | 38.08 | 0.87 | 2.34% | 36.81 | 38.13 | 34626 | 13037 | 3.93% |
| 2026-04-24 | 36.74 | 37.21 | 0.25 | 0.68% | 36.18 | 37.44 | 29782 | 10965 | 3.38% |
| 2026-04-23 | 37.91 | 36.96 | -0.89 | -2.35% | 36.60 | 37.94 | 37446 | 13945 | 4.26% |
| 2026-04-22 | 37.40 | 37.85 | 0.08 | 0.21% | 37.30 | 38.06 | 36159 | 13646 | 4.11% |
| 2026-04-21 | 36.90 | 37.77 | 0.26 | 0.69% | 36.72 | 38.08 | 43310 | 16250 | 4.92% |
| 2026-04-20 | 37.50 | 37.51 | -0.07 | -0.19% | 37.11 | 37.96 | 35125 | 13148 | 3.99% |