当前时间：2026-07-30 03:18:35 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-29 | 22.11 | 22.44 | 0.43 | 1.95% | 21.90 | 22.63 | 18291 | 4077 | 1.09% |
| 2026-07-28 | 21.78 | 22.01 | 0.18 | 0.82% | 21.61 | 22.36 | 18348 | 4050 | 1.09% |
| 2026-07-27 | 21.38 | 21.83 | 0.70 | 3.31% | 21.02 | 21.83 | 18652 | 4022 | 1.11% |
| 2026-07-24 | 21.90 | 21.13 | -0.83 | -3.78% | 21.08 | 21.95 | 16534 | 3546 | 0.98% |
| 2026-07-23 | 21.02 | 21.96 | 1.05 | 5.02% | 20.90 | 22.05 | 28368 | 6146 | 1.69% |
| 2026-07-22 | 21.20 | 20.91 | -0.29 | -1.37% | 20.73 | 21.34 | 20291 | 4253 | 1.21% |
| 2026-07-21 | 21.57 | 21.20 | -0.15 | -0.70% | 20.28 | 21.76 | 37432 | 7900 | 2.23% |
| 2026-07-20 | 22.35 | 21.35 | -0.89 | -4.00% | 21.16 | 22.93 | 35013 | 7708 | 2.08% |
| 2026-07-17 | 23.10 | 22.24 | -1.16 | -4.96% | 22.00 | 23.79 | 26600 | 6074 | 1.58% |
| 2026-07-16 | 23.37 | 23.40 | -0.14 | -0.59% | 23.08 | 23.98 | 17343 | 4081 | 1.03% |
| 2026-07-15 | 23.41 | 23.54 | 0.13 | 0.56% | 23.21 | 23.95 | 26913 | 6329 | 1.60% |
| 2026-07-14 | 23.78 | 23.41 | -0.41 | -1.72% | 22.93 | 23.78 | 21127 | 4924 | 1.26% |
| 2026-07-13 | 25.04 | 23.82 | -1.21 | -4.83% | 23.70 | 25.54 | 24016 | 5866 | 1.43% |
| 2026-07-10 | 24.62 | 25.03 | 0.16 | 0.64% | 24.53 | 25.48 | 20987 | 5257 | 1.25% |
| 2026-07-09 | 24.61 | 24.87 | 0.47 | 1.93% | 23.59 | 25.14 | 27907 | 6786 | 1.66% |
| 2026-07-08 | 24.25 | 24.40 | -0.18 | -0.73% | 23.90 | 25.58 | 31996 | 7851 | 1.90% |
| 2026-07-07 | 26.21 | 24.58 | -1.38 | -5.32% | 24.53 | 26.40 | 28163 | 7095 | 1.68% |
| 2026-07-06 | 27.45 | 25.96 | -1.23 | -4.52% | 25.95 | 27.50 | 34265 | 9051 | 2.04% |
| 2026-07-03 | 27.84 | 27.19 | -0.81 | -2.89% | 27.00 | 28.76 | 60186 | 16531 | 3.58% |
| 2026-07-02 | 25.95 | 28.00 | 2.55 | 10.02% | 25.45 | 28.00 | 25542 | 6878 | 1.52% |
| 2026-07-01 | 25.33 | 25.45 | -0.04 | -0.16% | 25.05 | 26.00 | 24262 | 6190 | 1.44% |
| 2026-06-30 | 25.44 | 25.49 | -0.24 | -0.93% | 25.35 | 26.16 | 18769 | 4824 | 1.12% |
| 2026-06-29 | 26.35 | 25.73 | -0.28 | -1.08% | 25.04 | 26.53 | 28949 | 7495 | 1.72% |
| 2026-06-26 | 26.60 | 26.01 | -0.69 | -2.58% | 25.93 | 26.79 | 20911 | 5498 | 1.24% |
| 2026-06-25 | 27.26 | 26.70 | -0.56 | -2.05% | 26.45 | 27.56 | 27159 | 7291 | 1.62% |
| 2026-06-24 | 28.88 | 27.26 | -1.42 | -4.95% | 27.03 | 29.05 | 32627 | 8981 | 1.94% |
| 2026-06-23 | 28.60 | 28.68 | -0.04 | -0.14% | 28.20 | 30.20 | 31012 | 9033 | 1.85% |
| 2026-06-22 | 29.63 | 28.72 | -1.06 | -3.56% | 28.01 | 29.81 | 30802 | 8804 | 1.83% |
| 2026-06-18 | 29.25 | 29.78 | 0.46 | 1.57% | 29.01 | 30.14 | 23677 | 7035 | 1.41% |
| 2026-06-17 | 30.57 | 29.32 | -0.83 | -2.75% | 29.18 | 30.57 | 24136 | 7127 | 1.44% |
| 2026-06-16 | 29.01 | 30.15 | 0.67 | 2.27% | 28.78 | 30.18 | 25224 | 7470 | 1.50% |
| 2026-06-15 | 29.66 | 29.48 | 0.18 | 0.61% | 28.76 | 29.73 | 25571 | 7485 | 1.52% |
| 2026-06-12 | 29.47 | 29.30 | 0.22 | 0.76% | 28.80 | 29.74 | 21557 | 6325 | 1.28% |
| 2026-06-11 | 28.86 | 29.08 | -0.07 | -0.24% | 28.34 | 30.14 | 29174 | 8479 | 1.74% |
| 2026-06-10 | 29.89 | 29.15 | -1.04 | -3.44% | 28.51 | 30.19 | 29922 | 8701 | 1.78% |
| 2026-06-09 | 30.40 | 30.19 | -0.30 | -0.98% | 29.68 | 30.89 | 20019 | 6015 | 1.19% |
| 2026-06-08 | 31.50 | 30.49 | -1.52 | -4.75% | 30.11 | 32.12 | 21470 | 6669 | 1.28% |
| 2026-06-05 | 32.60 | 32.01 | -0.01 | -0.03% | 30.66 | 32.75 | 32558 | 10264 | 1.94% |
| 2026-06-04 | 33.68 | 32.02 | -1.91 | -5.63% | 31.62 | 33.90 | 31320 | 10207 | 1.86% |
| 2026-06-03 | 34.66 | 33.93 | -0.65 | -1.88% | 33.62 | 34.66 | 15849 | 5385 | 0.94% |
| 2026-06-02 | 35.64 | 34.58 | -1.12 | -3.14% | 34.04 | 35.65 | 18241 | 6303 | 1.09% |
| 2026-06-01 | 34.79 | 35.70 | 1.46 | 4.26% | 34.05 | 36.26 | 32580 | 11534 | 1.94% |
| 2026-05-29 | 36.20 | 34.24 | -1.96 | -5.41% | 34.00 | 36.67 | 25908 | 9037 | 1.54% |
| 2026-05-28 | 36.30 | 36.20 | -0.11 | -0.30% | 34.72 | 36.70 | 32294 | 11518 | 1.92% |
| 2026-05-27 | 37.49 | 36.31 | -0.96 | -2.58% | 35.91 | 37.55 | 24602 | 8938 | 1.46% |
| 2026-05-26 | 38.61 | 37.27 | -0.82 | -2.15% | 36.70 | 38.61 | 20676 | 7682 | 1.23% |
| 2026-05-25 | 39.95 | 38.09 | -1.65 | -4.15% | 38.03 | 40.58 | 29633 | 11478 | 1.76% |
| 2026-05-22 | 39.68 | 39.74 | 0.95 | 2.45% | 38.01 | 40.52 | 23779 | 9359 | 1.42% |
| 2026-05-21 | 40.68 | 38.85 | -1.85 | -4.55% | 38.50 | 41.58 | 40432 | 16237 | 2.41% |
| 2026-05-20 | 42.96 | 40.70 | -2.47 | -5.72% | 40.66 | 42.96 | 38203 | 15726 | 2.27% |
| 2026-05-19 | 43.10 | 43.17 | -0.71 | -1.62% | 42.50 | 44.67 | 46413 | 20042 | 2.76% |
| 2026-05-18 | 43.06 | 43.88 | 1.12 | 2.62% | 42.21 | 45.35 | 45831 | 20252 | 2.73% |
| 2026-05-15 | 43.61 | 42.76 | -0.43 | -1.00% | 42.11 | 43.77 | 32076 | 13746 | 1.91% |
| 2026-05-14 | 45.19 | 43.19 | -1.27 | -2.86% | 43.12 | 45.99 | 55032 | 24286 | 3.28% |
| 2026-05-13 | 40.39 | 44.46 | 4.04 | 10.00% | 40.21 | 44.46 | 34858 | 15113 | 2.07% |
| 2026-05-12 | 41.50 | 40.42 | -1.34 | -3.21% | 40.23 | 41.60 | 27185 | 11063 | 1.62% |
| 2026-05-11 | 42.59 | 41.76 | -0.50 | -1.18% | 41.65 | 43.18 | 32669 | 13823 | 1.94% |
| 2026-05-08 | 41.40 | 42.26 | 0.45 | 1.08% | 41.00 | 42.55 | 27880 | 11636 | 1.66% |
| 2026-05-07 | 41.68 | 41.81 | 0.13 | 0.31% | 41.30 | 42.44 | 26606 | 11119 | 1.58% |
| 2026-05-06 | 40.88 | 41.68 | 1.00 | 2.46% | 40.76 | 42.10 | 25235 | 10533 | 1.50% |
| 2026-04-30 | 40.00 | 40.68 | -0.65 | -1.57% | 40.00 | 41.78 | 29011 | 11839 | 1.73% |
| 2026-04-29 | 41.47 | 41.33 | -0.13 | -0.31% | 41.12 | 41.90 | 19359 | 8018 | 1.15% |
| 2026-04-28 | 42.28 | 41.46 | -1.80 | -4.16% | 41.11 | 43.01 | 26655 | 11134 | 1.59% |
| 2026-04-27 | 43.09 | 43.26 | 0.11 | 0.25% | 41.86 | 44.16 | 28771 | 12350 | 1.71% |
| 2026-04-24 | 43.98 | 43.15 | -0.89 | -2.02% | 42.18 | 43.98 | 33717 | 14517 | 2.01% |
| 2026-04-23 | 44.20 | 44.04 | -0.21 | -0.47% | 43.77 | 45.29 | 26001 | 11562 | 1.55% |
| 2026-04-22 | 45.36 | 44.25 | -1.30 | -2.85% | 43.38 | 45.36 | 39234 | 17320 | 2.34% |
| 2026-04-21 | 47.53 | 45.55 | -1.05 | -2.25% | 45.40 | 47.53 | 27931 | 12811 | 1.66% |