当前时间：2026-07-26 21:31:14 星期日休市中
| 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 | 17.31 | 17.59 | -0.02 | -0.11% | 17.27 | 17.99 | 21963 | 3886 | 3.64% |
| 2026-07-23 | 17.81 | 17.61 | -0.21 | -1.18% | 17.15 | 18.18 | 21972 | 3863 | 3.64% |
| 2026-07-22 | 17.83 | 17.82 | -0.63 | -3.41% | 17.73 | 18.81 | 35265 | 6383 | 5.85% |
| 2026-07-21 | 17.41 | 18.45 | 1.25 | 7.27% | 15.90 | 18.45 | 50053 | 8701 | 8.30% |
| 2026-07-20 | 19.86 | 17.20 | -2.05 | -10.65% | 16.71 | 19.86 | 52971 | 9615 | 8.79% |
| 2026-07-17 | 22.40 | 19.25 | -3.20 | -14.25% | 19.20 | 22.51 | 53240 | 10942 | 8.83% |
| 2026-07-16 | 24.10 | 22.45 | -2.37 | -9.55% | 22.01 | 25.08 | 45022 | 10622 | 7.47% |
| 2026-07-15 | 25.41 | 24.82 | -0.87 | -3.39% | 24.00 | 26.14 | 41571 | 10333 | 6.90% |
| 2026-07-14 | 26.12 | 25.69 | -0.88 | -3.31% | 24.13 | 27.20 | 47271 | 12097 | 7.84% |
| 2026-07-13 | 26.90 | 26.57 | -0.91 | -3.31% | 26.22 | 28.87 | 57812 | 15937 | 9.59% |
| 2026-07-10 | 29.81 | 27.48 | -2.38 | -7.97% | 27.45 | 30.15 | 74734 | 21684 | 12.40% |
| 2026-07-09 | 28.68 | 29.86 | 0.90 | 3.11% | 27.65 | 29.88 | 75427 | 21854 | 12.51% |
| 2026-07-08 | 28.80 | 28.96 | -0.39 | -1.33% | 26.66 | 29.58 | 69427 | 19777 | 11.52% |
| 2026-07-07 | 27.88 | 29.35 | 1.02 | 3.60% | 27.48 | 29.57 | 69704 | 19881 | 11.56% |
| 2026-07-06 | 27.07 | 28.33 | 1.23 | 4.54% | 26.01 | 29.76 | 60508 | 16937 | 10.04% |
| 2026-07-03 | 28.76 | 27.10 | -1.94 | -6.68% | 26.97 | 28.90 | 46175 | 12807 | 7.66% |
| 2026-07-02 | 28.66 | 29.04 | 0.24 | 0.83% | 27.70 | 31.15 | 54315 | 16038 | 9.01% |
| 2026-07-01 | 28.00 | 28.80 | 0.68 | 2.42% | 27.52 | 30.25 | 49271 | 14412 | 8.17% |
| 2026-06-30 | 26.35 | 28.12 | 2.22 | 8.57% | 25.72 | 28.17 | 42716 | 11720 | 7.09% |
| 2026-06-29 | 26.65 | 25.90 | -0.75 | -2.81% | 24.40 | 27.15 | 34649 | 8857 | 5.75% |
| 2026-06-26 | 27.08 | 26.65 | -0.59 | -2.17% | 25.93 | 27.31 | 23786 | 6340 | 3.95% |
| 2026-06-25 | 27.35 | 27.24 | 0.10 | 0.37% | 26.65 | 28.13 | 36361 | 9937 | 6.03% |
| 2026-06-24 | 26.78 | 27.14 | -0.39 | -1.42% | 26.22 | 27.53 | 27865 | 7504 | 4.62% |
| 2026-06-23 | 26.00 | 27.53 | 1.67 | 6.46% | 25.21 | 28.58 | 49434 | 13489 | 8.20% |
| 2026-06-22 | 27.70 | 25.86 | -1.84 | -6.64% | 25.06 | 27.98 | 62587 | 16256 | 10.38% |
| 2026-06-18 | 27.00 | 27.70 | 0.33 | 1.21% | 26.80 | 27.90 | 25292 | 6962 | 4.20% |
| 2026-06-17 | 26.52 | 27.37 | 0.72 | 2.70% | 26.17 | 27.45 | 30627 | 8237 | 5.08% |
| 2026-06-16 | 25.77 | 26.65 | 0.88 | 3.41% | 25.33 | 26.90 | 27497 | 7188 | 4.56% |
| 2026-06-15 | 24.62 | 25.77 | 1.32 | 5.40% | 24.34 | 26.16 | 25795 | 6532 | 4.28% |
| 2026-06-12 | 25.44 | 24.45 | -0.82 | -3.24% | 24.27 | 26.42 | 30014 | 7590 | 4.98% |
| 2026-06-11 | 23.84 | 25.27 | 0.78 | 3.18% | 23.83 | 25.53 | 27679 | 6876 | 4.59% |
| 2026-06-10 | 24.00 | 24.49 | 0.38 | 1.58% | 23.66 | 25.26 | 29112 | 7104 | 4.83% |
| 2026-06-09 | 23.67 | 24.11 | 1.11 | 4.83% | 22.80 | 24.29 | 22557 | 5348 | 3.74% |
| 2026-06-08 | 22.60 | 23.00 | -1.35 | -5.54% | 22.49 | 23.93 | 23063 | 5357 | 3.83% |
| 2026-06-05 | 24.81 | 24.35 | -0.11 | -0.45% | 23.41 | 24.94 | 20931 | 5074 | 3.47% |
| 2026-06-04 | 25.19 | 24.46 | -0.63 | -2.51% | 24.01 | 25.19 | 25754 | 6290 | 4.27% |
| 2026-06-03 | 24.74 | 25.09 | 0.29 | 1.17% | 24.41 | 25.39 | 22198 | 5537 | 3.68% |
| 2026-06-02 | 26.00 | 24.80 | -1.18 | -4.54% | 24.68 | 26.24 | 22660 | 5702 | 3.76% |
| 2026-06-01 | 27.00 | 25.98 | -0.59 | -2.22% | 25.81 | 27.00 | 26809 | 7035 | 4.45% |
| 2026-05-29 | 27.91 | 26.57 | -1.41 | -5.04% | 26.31 | 28.60 | 29369 | 7962 | 4.87% |
| 2026-05-28 | 27.76 | 27.98 | 0.21 | 0.76% | 27.30 | 28.49 | 23941 | 6699 | 3.97% |
| 2026-05-27 | 28.00 | 27.77 | -0.08 | -0.29% | 27.58 | 28.87 | 26898 | 7567 | 4.46% |
| 2026-05-26 | 29.98 | 27.85 | -1.75 | -5.91% | 23.88 | 29.98 | 37913 | 10711 | 6.29% |
| 2026-05-25 | 28.99 | 29.60 | 0.89 | 3.10% | 28.49 | 30.02 | 35122 | 10332 | 5.83% |
| 2026-05-22 | 27.88 | 28.71 | 0.66 | 2.35% | 27.66 | 29.07 | 35045 | 9936 | 5.81% |
| 2026-05-21 | 30.70 | 28.05 | -2.58 | -8.42% | 27.71 | 30.96 | 53032 | 15554 | 8.80% |
| 2026-05-20 | 29.74 | 30.63 | 0.75 | 2.51% | 29.01 | 31.30 | 47509 | 14314 | 7.88% |
| 2026-05-19 | 29.29 | 29.88 | 0.35 | 1.19% | 28.38 | 29.98 | 45618 | 13391 | 7.57% |
| 2026-05-18 | 29.19 | 29.53 | -0.23 | -0.77% | 28.20 | 30.09 | 65531 | 19130 | 10.87% |
| 2026-05-15 | 27.20 | 29.76 | 2.16 | 7.83% | 27.20 | 31.13 | 80970 | 23909 | 13.43% |
| 2026-05-14 | 27.29 | 27.60 | 0.27 | 0.99% | 26.54 | 28.52 | 38112 | 10597 | 6.32% |
| 2026-05-13 | 26.84 | 27.33 | 0.36 | 1.33% | 26.35 | 27.60 | 27997 | 7538 | 4.64% |
| 2026-05-12 | 27.65 | 26.97 | -0.93 | -3.33% | 26.79 | 27.89 | 28930 | 7867 | 4.80% |
| 2026-05-11 | 27.38 | 27.90 | 0.40 | 1.45% | 27.38 | 28.48 | 32143 | 8963 | 5.33% |
| 2026-05-08 | 27.00 | 27.50 | 0.35 | 1.29% | 26.80 | 27.84 | 29520 | 8093 | 4.90% |
| 2026-05-07 | 26.52 | 27.15 | 0.36 | 1.34% | 26.52 | 27.79 | 40175 | 10922 | 6.66% |
| 2026-05-06 | 26.99 | 26.79 | -0.31 | -1.14% | 26.51 | 27.66 | 53335 | 14408 | 8.85% |
| 2026-04-30 | 25.35 | 27.10 | 1.85 | 7.33% | 25.30 | 27.16 | 52618 | 14012 | 8.73% |
| 2026-04-29 | 23.76 | 25.25 | 1.41 | 5.91% | 23.55 | 26.06 | 45265 | 11287 | 7.51% |
| 2026-04-28 | 23.62 | 23.84 | -0.32 | -1.32% | 23.42 | 24.22 | 26075 | 6210 | 4.33% |
| 2026-04-27 | 22.90 | 24.16 | 1.17 | 5.09% | 22.57 | 24.30 | 43625 | 10243 | 7.24% |
| 2026-04-24 | 21.37 | 22.99 | 1.62 | 7.58% | 21.32 | 23.80 | 52301 | 11895 | 8.68% |
| 2026-04-23 | 21.61 | 21.37 | -0.38 | -1.75% | 21.26 | 21.95 | 13869 | 2990 | 2.30% |
| 2026-04-22 | 21.31 | 21.75 | 0.44 | 2.06% | 21.19 | 21.81 | 18325 | 3949 | 3.04% |
| 2026-04-21 | 21.39 | 21.31 | -0.08 | -0.37% | 21.06 | 21.39 | 10464 | 2220 | 1.74% |
| 2026-04-20 | 21.50 | 21.39 | 0.04 | 0.19% | 21.21 | 21.50 | 14065 | 3001 | 2.33% |
| 2026-04-17 | 21.28 | 21.35 | 0.02 | 0.09% | 21.15 | 21.52 | 13472 | 2872 | 2.23% |