当前时间：2026-07-27 05:54:23 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 | 20.49 | 20.15 | -0.51 | -2.47% | 19.92 | 20.83 | 13212 | 2688 | 1.71% |
| 2026-07-23 | 19.98 | 20.66 | 0.61 | 3.04% | 19.88 | 20.78 | 14050 | 2873 | 1.82% |
| 2026-07-22 | 19.96 | 20.05 | -0.32 | -1.57% | 19.92 | 20.79 | 14564 | 2954 | 1.88% |
| 2026-07-21 | 20.20 | 20.37 | -0.04 | -0.20% | 18.51 | 20.55 | 19573 | 3862 | 2.53% |
| 2026-07-20 | 20.76 | 20.41 | -0.14 | -0.68% | 19.51 | 21.84 | 23428 | 4890 | 3.03% |
| 2026-07-17 | 22.00 | 20.55 | -1.86 | -8.30% | 20.43 | 22.78 | 22242 | 4764 | 2.88% |
| 2026-07-16 | 22.30 | 22.41 | -0.29 | -1.28% | 22.00 | 23.18 | 13146 | 2967 | 1.70% |
| 2026-07-15 | 22.30 | 22.70 | 0.47 | 2.11% | 22.10 | 23.55 | 16407 | 3744 | 2.12% |
| 2026-07-14 | 22.57 | 22.23 | 0.48 | 2.21% | 21.22 | 22.57 | 16064 | 3517 | 2.08% |
| 2026-07-13 | 22.16 | 21.75 | -0.70 | -3.12% | 21.46 | 22.59 | 13120 | 2879 | 1.70% |
| 2026-07-10 | 21.98 | 22.45 | 0.29 | 1.31% | 21.26 | 23.18 | 11270 | 2526 | 1.46% |
| 2026-07-09 | 21.50 | 22.16 | 0.30 | 1.37% | 21.33 | 22.22 | 8759 | 1911 | 1.13% |
| 2026-07-08 | 22.11 | 21.86 | -0.27 | -1.22% | 21.70 | 22.30 | 7998 | 1761 | 1.03% |
| 2026-07-07 | 22.87 | 22.13 | -1.01 | -4.36% | 21.70 | 24.01 | 14116 | 3177 | 1.83% |
| 2026-07-06 | 23.96 | 23.14 | -0.88 | -3.66% | 22.92 | 24.25 | 11132 | 2617 | 1.44% |
| 2026-07-03 | 23.19 | 24.02 | 0.95 | 4.12% | 23.09 | 24.20 | 11777 | 2787 | 1.52% |
| 2026-07-02 | 23.88 | 23.07 | -0.73 | -3.07% | 22.91 | 24.30 | 11150 | 2625 | 1.44% |
| 2026-07-01 | 23.06 | 23.80 | 0.82 | 3.57% | 22.32 | 23.96 | 15462 | 3606 | 2.00% |
| 2026-06-30 | 23.83 | 22.98 | -0.72 | -3.04% | 22.60 | 24.11 | 26067 | 6013 | 3.37% |
| 2026-06-29 | 23.00 | 23.70 | -0.19 | -0.80% | 23.00 | 24.47 | 19118 | 4527 | 2.47% |
| 2026-06-26 | 25.19 | 23.89 | -1.19 | -4.74% | 23.73 | 25.19 | 23314 | 5624 | 3.01% |
| 2026-06-25 | 25.82 | 25.08 | -0.88 | -3.39% | 24.54 | 25.99 | 15759 | 3957 | 2.04% |
| 2026-06-24 | 26.88 | 25.96 | -1.17 | -4.31% | 25.54 | 27.46 | 17544 | 4567 | 2.27% |
| 2026-06-23 | 26.55 | 27.13 | 0.36 | 1.34% | 26.55 | 27.55 | 21781 | 5914 | 2.82% |
| 2026-06-22 | 26.40 | 26.77 | 0.39 | 1.48% | 25.46 | 26.87 | 20261 | 5287 | 2.62% |
| 2026-06-18 | 26.27 | 26.38 | -0.39 | -1.46% | 26.27 | 26.86 | 14141 | 3750 | 1.83% |
| 2026-06-17 | 27.70 | 26.77 | -0.93 | -3.36% | 26.52 | 27.73 | 16411 | 4413 | 2.12% |
| 2026-06-16 | 27.12 | 27.70 | 0.59 | 2.18% | 26.13 | 27.91 | 25891 | 7016 | 3.35% |
| 2026-06-15 | 27.32 | 27.11 | -0.30 | -1.09% | 26.89 | 27.97 | 18508 | 5061 | 2.39% |
| 2026-06-12 | 26.44 | 27.41 | 0.71 | 2.66% | 26.44 | 27.95 | 20953 | 5756 | 2.71% |
| 2026-06-11 | 26.90 | 26.70 | -0.66 | -2.41% | 26.24 | 27.47 | 16937 | 4532 | 2.19% |
| 2026-06-10 | 27.84 | 27.36 | -0.73 | -2.60% | 27.11 | 28.47 | 22127 | 6130 | 2.86% |
| 2026-06-09 | 28.37 | 28.09 | 0.03 | 0.11% | 27.46 | 29.46 | 29822 | 8462 | 3.86% |
| 2026-06-08 | 28.96 | 28.06 | -2.69 | -8.75% | 27.40 | 29.94 | 41330 | 11636 | 5.34% |
| 2026-06-05 | 30.74 | 30.75 | 0.37 | 1.22% | 29.88 | 31.38 | 20002 | 6137 | 2.59% |
| 2026-06-04 | 31.50 | 30.38 | -2.08 | -6.41% | 29.97 | 31.99 | 25898 | 7946 | 3.35% |
| 2026-06-03 | 31.19 | 32.46 | 1.31 | 4.21% | 30.33 | 33.83 | 31955 | 10295 | 4.13% |
| 2026-06-02 | 32.20 | 31.15 | -0.95 | -2.96% | 30.80 | 33.00 | 19229 | 6034 | 2.49% |
| 2026-06-01 | 32.09 | 32.10 | 0.44 | 1.39% | 31.00 | 33.04 | 23642 | 7666 | 3.06% |
| 2026-05-29 | 33.39 | 31.66 | -1.50 | -4.52% | 31.50 | 33.52 | 27877 | 9020 | 3.60% |
| 2026-05-28 | 34.97 | 33.16 | -0.79 | -2.33% | 32.71 | 36.00 | 31842 | 10776 | 4.12% |
| 2026-05-27 | 36.59 | 33.95 | -2.78 | -7.57% | 33.73 | 36.73 | 37643 | 13119 | 4.87% |
| 2026-05-26 | 41.00 | 36.73 | -3.79 | -9.35% | 34.81 | 41.01 | 69443 | 25564 | 8.98% |
| 2026-05-25 | 49.54 | 40.52 | -8.87 | -17.96% | 39.51 | 50.59 | 76267 | 33457 | 9.86% |
| 2026-05-22 | 47.20 | 49.39 | 3.11 | 6.72% | 45.60 | 50.85 | 28083 | 13615 | 3.63% |
| 2026-05-21 | 46.96 | 46.28 | -0.05 | -0.11% | 46.14 | 49.50 | 26266 | 12602 | 3.40% |
| 2026-05-20 | 45.30 | 46.33 | 1.03 | 2.27% | 44.14 | 49.51 | 19896 | 9212 | 2.57% |
| 2026-05-19 | 45.37 | 45.30 | -0.10 | -0.22% | 44.31 | 45.68 | 15379 | 6904 | 1.99% |
| 2026-05-18 | 46.18 | 45.40 | -0.67 | -1.45% | 44.09 | 46.99 | 17198 | 7806 | 2.22% |
| 2026-05-15 | 46.20 | 46.07 | -0.61 | -1.31% | 45.50 | 48.47 | 14889 | 6961 | 1.93% |
| 2026-05-14 | 46.01 | 46.68 | 0.39 | 0.84% | 45.96 | 49.41 | 23920 | 11384 | 3.09% |
| 2026-05-13 | 45.07 | 46.29 | 1.29 | 2.87% | 44.19 | 47.48 | 24774 | 11263 | 3.20% |
| 2026-05-12 | 46.19 | 45.00 | -1.00 | -2.17% | 45.00 | 47.18 | 22755 | 10460 | 2.94% |
| 2026-05-11 | 48.00 | 46.00 | -1.98 | -4.13% | 45.70 | 48.35 | 31373 | 14644 | 4.06% |
| 2026-05-08 | 47.55 | 47.98 | 0.93 | 1.98% | 46.33 | 48.96 | 23179 | 11140 | 3.00% |
| 2026-05-07 | 45.99 | 47.05 | 1.25 | 2.73% | 44.30 | 47.74 | 27812 | 12853 | 3.60% |
| 2026-05-06 | 42.20 | 45.80 | 3.78 | 9.00% | 42.20 | 46.00 | 37512 | 16777 | 4.85% |
| 2026-04-30 | 40.83 | 42.02 | 0.76 | 1.84% | 40.79 | 43.00 | 28812 | 12109 | 3.73% |
| 2026-04-29 | 41.31 | 41.26 | -0.26 | -0.63% | 40.00 | 42.78 | 35431 | 14793 | 4.58% |
| 2026-04-28 | 37.90 | 41.52 | 2.81 | 7.26% | 37.90 | 43.30 | 48594 | 19806 | 6.28% |
| 2026-04-27 | 37.96 | 38.71 | 1.30 | 3.48% | 35.90 | 39.50 | 34950 | 13223 | 4.52% |
| 2026-04-24 | 38.40 | 37.41 | -1.78 | -4.54% | 36.48 | 38.82 | 31422 | 11742 | 4.06% |
| 2026-04-23 | 34.13 | 39.19 | 5.25 | 15.47% | 34.11 | 39.98 | 53546 | 20231 | 6.92% |
| 2026-04-22 | 31.86 | 33.94 | 1.73 | 5.37% | 31.86 | 34.48 | 14055 | 4683 | 1.82% |
| 2026-04-21 | 32.34 | 32.21 | -0.28 | -0.86% | 31.51 | 32.48 | 10332 | 3314 | 1.34% |
| 2026-04-20 | 32.05 | 32.49 | 0.54 | 1.69% | 31.73 | 32.64 | 6684 | 2162 | 0.86% |