当前时间：2026-07-26 21:23:29 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 | 14.68 | 15.37 | 0.28 | 1.86% | 14.68 | 15.68 | 149625 | 22829 | 5.78% |
| 2026-07-23 | 15.60 | 15.09 | -0.47 | -3.02% | 14.98 | 15.99 | 140935 | 21636 | 5.44% |
| 2026-07-22 | 15.79 | 15.56 | -0.57 | -3.53% | 15.32 | 16.21 | 173118 | 27296 | 6.68% |
| 2026-07-21 | 15.78 | 16.13 | 0.35 | 2.22% | 13.33 | 16.23 | 342918 | 51191 | 13.24% |
| 2026-07-20 | 19.71 | 15.78 | -3.93 | -19.94% | 15.77 | 20.22 | 328637 | 56720 | 12.69% |
| 2026-07-17 | 21.20 | 19.71 | -1.74 | -8.11% | 19.46 | 21.39 | 227597 | 46574 | 8.79% |
| 2026-07-16 | 21.00 | 21.45 | 0.09 | 0.42% | 20.72 | 22.87 | 243656 | 52801 | 9.41% |
| 2026-07-15 | 21.73 | 21.36 | -0.69 | -3.13% | 20.88 | 22.00 | 178307 | 38304 | 6.89% |
| 2026-07-14 | 21.94 | 22.05 | 0.45 | 2.08% | 20.67 | 22.50 | 222804 | 48361 | 8.60% |
| 2026-07-13 | 22.57 | 21.60 | -1.08 | -4.76% | 21.18 | 22.72 | 190511 | 41608 | 7.36% |
| 2026-07-10 | 23.60 | 22.68 | -0.38 | -1.65% | 22.64 | 24.50 | 285289 | 66452 | 11.02% |
| 2026-07-09 | 19.30 | 23.06 | 3.54 | 18.14% | 19.12 | 23.41 | 347882 | 74642 | 13.43% |
| 2026-07-08 | 20.30 | 19.52 | -0.58 | -2.89% | 19.40 | 20.58 | 182288 | 36162 | 7.04% |
| 2026-07-07 | 20.89 | 20.10 | -0.90 | -4.29% | 19.84 | 21.57 | 184589 | 37813 | 7.13% |
| 2026-07-06 | 22.30 | 21.00 | -1.84 | -8.06% | 20.92 | 22.50 | 263315 | 56663 | 10.17% |
| 2026-07-03 | 22.75 | 22.84 | 0.26 | 1.15% | 22.39 | 24.09 | 347035 | 80771 | 13.40% |
| 2026-07-02 | 21.92 | 22.58 | -0.01 | -0.04% | 21.62 | 24.50 | 352927 | 80844 | 13.63% |
| 2026-07-01 | 20.00 | 22.59 | 2.49 | 12.39% | 19.89 | 22.94 | 387770 | 83561 | 14.97% |
| 2026-06-30 | 20.00 | 20.10 | -0.15 | -0.74% | 19.60 | 20.32 | 211741 | 42126 | 8.18% |
| 2026-06-29 | 18.98 | 20.25 | 1.05 | 5.47% | 18.84 | 20.88 | 296206 | 59333 | 11.44% |
| 2026-06-26 | 18.71 | 19.20 | 0.27 | 1.43% | 18.45 | 20.17 | 221971 | 42863 | 8.57% |
| 2026-06-25 | 19.84 | 18.93 | -1.14 | -5.68% | 18.60 | 20.30 | 214894 | 41088 | 8.30% |
| 2026-06-24 | 20.00 | 20.07 | -0.01 | -0.05% | 19.31 | 20.36 | 183620 | 36618 | 7.09% |
| 2026-06-23 | 21.39 | 20.08 | -1.70 | -7.81% | 20.00 | 21.39 | 210305 | 42885 | 8.12% |
| 2026-06-22 | 21.55 | 21.78 | 0.65 | 3.08% | 20.72 | 21.93 | 255747 | 54569 | 9.88% |
| 2026-06-18 | 21.50 | 21.13 | -0.60 | -2.76% | 20.70 | 21.69 | 247086 | 52244 | 9.54% |
| 2026-06-17 | 19.63 | 21.73 | 1.49 | 7.36% | 19.50 | 22.30 | 366843 | 76441 | 14.17% |
| 2026-06-16 | 17.86 | 20.24 | 2.22 | 12.32% | 17.46 | 20.79 | 392381 | 75353 | 15.15% |
| 2026-06-15 | 17.91 | 18.02 | 0.11 | 0.61% | 17.61 | 18.14 | 238146 | 42597 | 9.20% |
| 2026-06-12 | 18.33 | 17.91 | -0.16 | -0.89% | 17.70 | 19.95 | 316476 | 58629 | 12.22% |
| 2026-06-11 | 19.07 | 18.07 | -1.07 | -5.59% | 17.79 | 19.07 | 316680 | 57399 | 12.23% |
| 2026-06-10 | 19.78 | 19.14 | -1.79 | -8.55% | 18.36 | 20.50 | 564339 | 108980 | 21.79% |
| 2026-06-09 | 17.47 | 20.93 | 3.49 | 20.01% | 17.47 | 20.93 | 481263 | 93482 | 18.58% |
| 2026-06-08 | 14.20 | 17.44 | 2.91 | 20.03% | 14.02 | 17.44 | 212165 | 35053 | 8.19% |
| 2026-06-05 | 14.48 | 14.53 | 0.13 | 0.90% | 13.95 | 14.85 | 104914 | 15153 | 4.05% |
| 2026-06-04 | 14.70 | 14.40 | -0.46 | -3.10% | 14.33 | 14.80 | 71171 | 10328 | 2.75% |
| 2026-06-03 | 15.00 | 14.86 | -0.24 | -1.59% | 14.72 | 15.47 | 80835 | 12136 | 3.12% |
| 2026-06-02 | 15.74 | 15.10 | -0.70 | -4.43% | 15.02 | 16.02 | 92244 | 14100 | 3.56% |
| 2026-06-01 | 15.44 | 15.80 | 0.31 | 2.00% | 15.31 | 16.09 | 120180 | 18980 | 4.64% |
| 2026-05-29 | 16.90 | 15.49 | -1.45 | -8.56% | 15.38 | 17.18 | 112947 | 18037 | 4.36% |
| 2026-05-28 | 16.98 | 16.94 | -0.01 | -0.06% | 16.61 | 17.43 | 93274 | 15810 | 3.60% |
| 2026-05-27 | 17.55 | 16.95 | -0.60 | -3.42% | 16.83 | 17.57 | 99169 | 17033 | 3.83% |
| 2026-05-26 | 17.78 | 17.55 | -0.40 | -2.23% | 17.27 | 18.23 | 136488 | 24127 | 5.27% |
| 2026-05-25 | 18.03 | 17.95 | -0.10 | -0.55% | 17.68 | 18.64 | 179059 | 32214 | 6.91% |
| 2026-05-22 | 16.23 | 18.05 | 1.82 | 11.21% | 16.04 | 19.46 | 263891 | 46807 | 10.19% |
| 2026-05-21 | 17.26 | 16.23 | -1.03 | -5.97% | 16.16 | 17.50 | 121972 | 20579 | 4.71% |
| 2026-05-20 | 17.40 | 17.26 | -0.60 | -3.36% | 16.92 | 17.70 | 116619 | 20151 | 4.50% |
| 2026-05-19 | 17.77 | 17.86 | 0.09 | 0.51% | 17.40 | 18.43 | 68403 | 12141 | 2.64% |
| 2026-05-18 | 16.89 | 17.77 | 0.78 | 4.59% | 16.80 | 18.02 | 93642 | 16466 | 3.62% |
| 2026-05-15 | 17.25 | 16.99 | -0.19 | -1.11% | 16.85 | 17.48 | 58400 | 10027 | 2.26% |
| 2026-05-14 | 17.30 | 17.18 | -0.13 | -0.75% | 17.00 | 17.61 | 82788 | 14321 | 3.20% |
| 2026-05-13 | 16.78 | 17.31 | 0.54 | 3.22% | 16.42 | 17.80 | 107479 | 18614 | 4.15% |
| 2026-05-12 | 16.69 | 16.77 | 0.11 | 0.66% | 16.46 | 17.11 | 81500 | 13694 | 3.15% |
| 2026-05-11 | 16.52 | 16.66 | 0.12 | 0.73% | 16.25 | 16.92 | 78164 | 12956 | 3.02% |
| 2026-05-08 | 16.00 | 16.54 | 0.64 | 4.03% | 15.93 | 16.92 | 91723 | 15069 | 3.54% |
| 2026-05-07 | 15.85 | 15.90 | 0.05 | 0.32% | 15.63 | 16.00 | 55907 | 8829 | 2.16% |
| 2026-05-06 | 15.15 | 15.85 | 0.77 | 5.11% | 15.15 | 16.04 | 89234 | 14037 | 3.45% |
| 2026-04-30 | 14.57 | 15.08 | 0.37 | 2.52% | 14.57 | 15.18 | 42854 | 6433 | 1.65% |
| 2026-04-29 | 14.53 | 14.71 | 0.21 | 1.45% | 14.43 | 14.95 | 40626 | 5984 | 1.57% |
| 2026-04-28 | 14.77 | 14.50 | -0.35 | -2.36% | 14.42 | 14.79 | 45584 | 6643 | 1.76% |
| 2026-04-27 | 14.61 | 14.85 | 0.48 | 3.34% | 14.16 | 14.89 | 59810 | 8732 | 2.31% |
| 2026-04-24 | 14.21 | 14.37 | 0.21 | 1.48% | 13.95 | 14.53 | 44970 | 6411 | 1.74% |
| 2026-04-23 | 14.36 | 14.16 | -0.31 | -2.14% | 14.08 | 14.56 | 32888 | 4677 | 1.27% |
| 2026-04-22 | 14.28 | 14.47 | 0.17 | 1.19% | 14.17 | 14.51 | 33458 | 4804 | 1.29% |
| 2026-04-21 | 14.43 | 14.30 | -0.30 | -2.05% | 14.19 | 14.57 | 34432 | 4919 | 1.33% |
| 2026-04-20 | 14.71 | 14.60 | -0.02 | -0.14% | 14.53 | 14.75 | 36653 | 5362 | 1.42% |
| 2026-04-17 | 14.64 | 14.62 | -0.10 | -0.68% | 14.48 | 14.76 | 31060 | 4536 | 1.20% |