当前时间：2026-07-27 21:29:55 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-27 | 13.26 | 13.65 | 0.54 | 4.12% | 13.01 | 13.71 | 29813 | 4032 | 2.18% |
| 2026-07-24 | 13.45 | 13.11 | -0.45 | -3.32% | 13.01 | 13.45 | 26422 | 3491 | 1.93% |
| 2026-07-23 | 13.10 | 13.56 | 0.46 | 3.51% | 12.94 | 13.57 | 34641 | 4585 | 2.53% |
| 2026-07-22 | 13.72 | 13.10 | -0.69 | -5.00% | 12.95 | 14.05 | 43853 | 5920 | 3.20% |
| 2026-07-21 | 14.42 | 13.79 | -0.83 | -5.68% | 13.24 | 14.80 | 55309 | 7597 | 4.04% |
| 2026-07-20 | 14.44 | 14.62 | 0.18 | 1.25% | 14.30 | 15.10 | 47042 | 6912 | 3.43% |
| 2026-07-17 | 15.71 | 14.44 | -1.26 | -8.03% | 14.33 | 15.71 | 48502 | 7211 | 3.54% |
| 2026-07-16 | 15.30 | 15.70 | 0.22 | 1.42% | 15.26 | 15.95 | 57726 | 9055 | 4.21% |
| 2026-07-15 | 15.05 | 15.48 | 0.29 | 1.91% | 15.05 | 16.24 | 53489 | 8418 | 3.90% |
| 2026-07-14 | 14.93 | 15.19 | 0.26 | 1.74% | 14.65 | 15.36 | 32117 | 4850 | 2.34% |
| 2026-07-13 | 15.70 | 14.93 | -1.00 | -6.28% | 14.90 | 15.84 | 46217 | 7003 | 3.37% |
| 2026-07-10 | 14.53 | 15.93 | 1.36 | 9.33% | 14.33 | 16.10 | 57458 | 8969 | 4.19% |
| 2026-07-09 | 14.44 | 14.57 | 0.10 | 0.69% | 14.29 | 15.06 | 24497 | 3575 | 1.79% |
| 2026-07-08 | 14.92 | 14.47 | -0.25 | -1.70% | 14.43 | 14.94 | 17531 | 2554 | 1.28% |
| 2026-07-07 | 15.23 | 14.72 | -0.43 | -2.84% | 14.69 | 15.23 | 22331 | 3314 | 1.63% |
| 2026-07-06 | 15.43 | 15.15 | -0.17 | -1.11% | 15.13 | 15.63 | 23284 | 3570 | 1.70% |
| 2026-07-03 | 15.11 | 15.32 | 0.28 | 1.86% | 14.95 | 15.47 | 22417 | 3424 | 1.64% |
| 2026-07-02 | 15.17 | 15.04 | -0.14 | -0.92% | 15.02 | 15.54 | 25958 | 3964 | 1.89% |
| 2026-07-01 | 14.00 | 15.18 | 1.07 | 7.58% | 14.00 | 15.38 | 46076 | 6840 | 3.36% |
| 2026-06-30 | 14.27 | 14.11 | -0.29 | -2.01% | 14.03 | 14.57 | 22574 | 3201 | 1.65% |
| 2026-06-29 | 14.07 | 14.40 | 0.32 | 2.27% | 13.55 | 14.45 | 31779 | 4500 | 2.32% |
| 2026-06-26 | 14.58 | 14.08 | -0.65 | -4.41% | 14.07 | 14.65 | 17853 | 2544 | 1.30% |
| 2026-06-25 | 15.02 | 14.73 | -0.29 | -1.93% | 14.30 | 15.03 | 19087 | 2789 | 1.39% |
| 2026-06-24 | 15.53 | 15.02 | -0.51 | -3.28% | 14.86 | 15.66 | 25773 | 3889 | 1.88% |
| 2026-06-23 | 15.15 | 15.53 | 0.24 | 1.57% | 15.14 | 15.81 | 26665 | 4158 | 1.95% |
| 2026-06-22 | 15.30 | 15.29 | -0.09 | -0.59% | 14.50 | 15.30 | 21268 | 3170 | 1.55% |
| 2026-06-18 | 15.12 | 15.38 | 0.29 | 1.92% | 14.92 | 15.46 | 18401 | 2815 | 1.34% |
| 2026-06-17 | 15.34 | 15.09 | -0.25 | -1.63% | 15.01 | 15.34 | 14943 | 2257 | 1.09% |
| 2026-06-16 | 15.40 | 15.34 | -0.10 | -0.65% | 14.97 | 15.43 | 22725 | 3453 | 1.66% |
| 2026-06-15 | 16.03 | 15.44 | -0.59 | -3.68% | 15.35 | 16.28 | 40586 | 6368 | 2.96% |
| 2026-06-12 | 16.11 | 16.03 | 0.24 | 1.52% | 15.69 | 16.22 | 30682 | 4895 | 2.24% |
| 2026-06-11 | 15.60 | 15.79 | 0.07 | 0.45% | 15.26 | 15.86 | 21774 | 3394 | 1.59% |
| 2026-06-10 | 15.56 | 15.72 | -0.06 | -0.38% | 15.23 | 15.78 | 22607 | 3512 | 1.65% |
| 2026-06-09 | 15.50 | 15.78 | 0.23 | 1.48% | 15.46 | 15.92 | 12661 | 1987 | 0.92% |
| 2026-06-08 | 15.95 | 15.55 | -0.61 | -3.77% | 15.26 | 16.15 | 28867 | 4534 | 2.11% |
| 2026-06-05 | 16.23 | 16.16 | 0.05 | 0.31% | 15.74 | 16.38 | 24195 | 3898 | 1.77% |
| 2026-06-04 | 16.62 | 16.11 | -0.52 | -3.13% | 16.04 | 16.67 | 23516 | 3817 | 1.72% |
| 2026-06-03 | 16.73 | 16.63 | -0.10 | -0.60% | 16.51 | 16.85 | 20857 | 3477 | 1.52% |
| 2026-06-02 | 17.27 | 16.73 | -0.41 | -2.39% | 16.56 | 17.27 | 23198 | 3892 | 1.69% |
| 2026-06-01 | 16.86 | 17.14 | 0.24 | 1.42% | 16.68 | 17.31 | 20410 | 3503 | 1.49% |
| 2026-05-29 | 17.35 | 16.90 | -0.50 | -2.87% | 16.75 | 17.53 | 26361 | 4502 | 1.92% |
| 2026-05-28 | 17.54 | 17.40 | -0.17 | -0.97% | 17.00 | 17.67 | 21481 | 3717 | 1.57% |
| 2026-05-27 | 17.89 | 17.57 | -0.41 | -2.28% | 17.15 | 18.07 | 40919 | 7169 | 2.99% |
| 2026-05-26 | 18.72 | 17.98 | -0.62 | -3.33% | 17.81 | 18.72 | 26993 | 4871 | 1.97% |
| 2026-05-25 | 19.00 | 18.60 | -0.31 | -1.64% | 18.35 | 19.10 | 26583 | 4972 | 1.94% |
| 2026-05-22 | 18.55 | 18.91 | 0.42 | 2.27% | 18.30 | 18.97 | 22256 | 4158 | 1.62% |
| 2026-05-21 | 19.35 | 18.49 | -0.89 | -4.59% | 18.48 | 19.60 | 30397 | 5800 | 2.22% |
| 2026-05-20 | 19.46 | 19.38 | -0.14 | -0.72% | 18.88 | 19.51 | 30944 | 5919 | 2.26% |
| 2026-05-19 | 19.69 | 19.52 | -0.20 | -1.01% | 19.25 | 19.86 | 22715 | 4428 | 1.66% |
| 2026-05-18 | 19.71 | 19.72 | 0.05 | 0.25% | 19.38 | 19.98 | 25052 | 4914 | 1.83% |
| 2026-05-15 | 20.00 | 19.67 | -0.28 | -1.40% | 19.45 | 20.10 | 21590 | 4276 | 1.58% |
| 2026-05-14 | 20.22 | 19.95 | -0.37 | -1.82% | 19.70 | 20.36 | 22280 | 4447 | 1.63% |
| 2026-05-13 | 20.30 | 20.32 | 0.02 | 0.10% | 19.97 | 20.45 | 20788 | 4203 | 1.52% |
| 2026-05-12 | 21.05 | 20.30 | -0.83 | -3.93% | 20.25 | 21.08 | 24873 | 5130 | 1.82% |
| 2026-05-11 | 21.16 | 21.13 | 0.05 | 0.24% | 20.71 | 21.24 | 27204 | 5701 | 1.99% |
| 2026-05-08 | 21.25 | 21.08 | -0.17 | -0.80% | 20.95 | 21.56 | 25419 | 5384 | 1.86% |
| 2026-05-07 | 20.99 | 21.25 | 0.27 | 1.29% | 20.77 | 21.70 | 31642 | 6755 | 2.31% |
| 2026-05-06 | 20.64 | 20.98 | 0.38 | 1.84% | 20.53 | 21.08 | 46134 | 9608 | 3.37% |
| 2026-04-30 | 19.72 | 20.60 | 0.85 | 4.30% | 19.53 | 20.73 | 46959 | 9509 | 3.43% |
| 2026-04-29 | 19.75 | 19.75 | -0.25 | -1.25% | 19.20 | 20.08 | 37041 | 7305 | 2.70% |
| 2026-04-28 | 20.29 | 20.00 | -0.22 | -1.09% | 19.85 | 20.34 | 20517 | 4120 | 1.50% |
| 2026-04-27 | 19.96 | 20.22 | 0.38 | 1.92% | 19.70 | 20.30 | 24029 | 4809 | 1.75% |
| 2026-04-24 | 19.74 | 19.84 | 0.10 | 0.51% | 19.38 | 20.05 | 25458 | 5007 | 1.86% |
| 2026-04-23 | 20.30 | 19.74 | -0.60 | -2.95% | 19.70 | 20.33 | 28305 | 5625 | 2.07% |
| 2026-04-22 | 20.63 | 20.34 | -0.19 | -0.93% | 20.11 | 20.63 | 27585 | 5604 | 2.01% |
| 2026-04-21 | 20.64 | 20.53 | -0.15 | -0.73% | 20.37 | 20.77 | 25310 | 5198 | 1.85% |
| 2026-04-20 | 20.95 | 20.68 | -0.41 | -1.94% | 20.59 | 21.19 | 32534 | 6749 | 2.37% |