当前时间：2026-07-27 12:21:12 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 | 18.940 | 18.560 | -0.090 | -0.48% | 18.380 | 19.960 | 18676 | 3591 | 5.48% |
| 2026-07-23 | 18.180 | 18.650 | 0.400 | 2.19% | 18.000 | 18.980 | 17324 | 2685 | 5.08% |
| 2026-07-22 | 18.200 | 18.250 | 0.210 | 1.16% | 17.850 | 18.800 | 6997 | 1288 | 2.05% |
| 2026-07-21 | 17.780 | 18.040 | 0.380 | 2.15% | 16.830 | 18.140 | 6994 | 1218 | 2.05% |
| 2026-07-20 | 18.790 | 17.660 | -0.900 | -4.85% | 17.450 | 19.150 | 6284 | 1152 | 1.84% |
| 2026-07-17 | 18.900 | 18.560 | -0.320 | -1.69% | 18.380 | 19.290 | 5593 | 1057 | 1.64% |
| 2026-07-16 | 18.810 | 18.880 | -0.090 | -0.47% | 18.560 | 19.120 | 3954 | 744 | 1.16% |
| 2026-07-15 | 19.180 | 18.970 | -0.210 | -1.09% | 18.880 | 19.430 | 4316 | 828 | 1.27% |
| 2026-07-14 | 19.140 | 19.180 | 0.230 | 1.21% | 18.610 | 19.200 | 4245 | 805 | 1.25% |
| 2026-07-13 | 19.860 | 18.950 | -0.790 | -4.00% | 18.880 | 19.990 | 5790 | 1110 | 1.70% |
| 2026-07-10 | 18.910 | 19.740 | 0.720 | 3.79% | 18.880 | 20.450 | 11121 | 2196 | 3.26% |
| 2026-07-09 | 19.210 | 19.020 | -0.210 | -1.09% | 18.450 | 19.270 | 7240 | 1367 | 2.13% |
| 2026-07-08 | 19.690 | 19.230 | -0.640 | -3.22% | 19.200 | 19.940 | 8093 | 1580 | 2.38% |
| 2026-07-07 | 20.240 | 19.870 | -0.640 | -3.12% | 19.800 | 20.590 | 7733 | 1557 | 2.27% |
| 2026-07-06 | 20.870 | 20.510 | -0.070 | -0.34% | 20.200 | 21.310 | 11591 | 2406 | 3.40% |
| 2026-07-03 | 20.150 | 20.580 | 0.600 | 3.00% | 20.080 | 20.980 | 8785 | 1810 | 2.58% |
| 2026-07-02 | 20.370 | 19.980 | -0.370 | -1.82% | 19.950 | 20.760 | 9472 | 1933 | 2.78% |
| 2026-07-01 | 19.910 | 20.350 | 0.100 | 0.49% | 19.880 | 20.670 | 10356 | 2104 | 3.04% |
| 2026-06-30 | 19.800 | 20.250 | 0.640 | 3.26% | 19.800 | 20.410 | 7091 | 1432 | 2.08% |
| 2026-06-29 | 20.270 | 19.610 | -0.760 | -3.73% | 19.300 | 20.360 | 7757 | 1532 | 2.28% |
| 2026-06-26 | 21.630 | 20.370 | -1.460 | -6.69% | 20.310 | 21.950 | 12850 | 2681 | 3.77% |
| 2026-06-25 | 22.160 | 21.830 | -0.590 | -2.63% | 21.670 | 22.390 | 8400 | 1845 | 2.47% |
| 2026-06-24 | 23.000 | 22.500 | -0.580 | -2.51% | 22.130 | 23.000 | 10384 | 2330 | 3.05% |
| 2026-06-23 | 23.650 | 23.080 | -0.040 | -0.17% | 22.900 | 23.840 | 9801 | 2296 | 2.88% |
| 2026-06-22 | 22.780 | 23.120 | 0.240 | 1.05% | 21.880 | 23.150 | 11988 | 2598 | 3.52% |
| 2026-06-18 | 23.230 | 22.880 | -0.590 | -2.51% | 22.700 | 23.300 | 9307 | 2135 | 2.73% |
| 2026-06-17 | 22.750 | 23.470 | 0.720 | 3.16% | 22.570 | 24.150 | 14356 | 3355 | 4.21% |
| 2026-06-16 | 23.090 | 22.750 | -0.210 | -0.91% | 22.530 | 23.170 | 8900 | 2028 | 2.61% |
| 2026-06-15 | 22.780 | 22.960 | 0.060 | 0.26% | 22.400 | 23.260 | 9229 | 2105 | 2.71% |
| 2026-06-12 | 22.760 | 22.900 | 0.660 | 2.97% | 22.300 | 24.110 | 14327 | 3340 | 4.21% |
| 2026-06-11 | 23.100 | 22.240 | -0.940 | -4.06% | 22.050 | 23.220 | 8329 | 1862 | 2.44% |
| 2026-06-10 | 23.900 | 23.180 | -0.840 | -3.50% | 23.020 | 24.300 | 9703 | 2284 | 2.85% |
| 2026-06-09 | 23.630 | 24.020 | 0.220 | 0.92% | 23.310 | 24.190 | 9895 | 2356 | 2.91% |
| 2026-06-08 | 23.100 | 23.800 | 0.510 | 2.19% | 22.850 | 24.380 | 13939 | 3324 | 4.10% |
| 2026-06-05 | 22.280 | 23.290 | 0.970 | 4.35% | 22.280 | 23.800 | 13370 | 3115 | 3.93% |
| 2026-06-04 | 22.750 | 22.320 | -0.720 | -3.13% | 22.320 | 23.080 | 6046 | 1361 | 1.78% |
| 2026-06-03 | 23.060 | 23.040 | -0.060 | -0.26% | 22.790 | 23.420 | 5415 | 1255 | 1.59% |
| 2026-06-02 | 23.460 | 23.100 | -0.150 | -0.65% | 22.780 | 23.460 | 6839 | 1575 | 2.01% |
| 2026-06-01 | 22.460 | 23.250 | 0.900 | 4.03% | 22.460 | 23.740 | 9667 | 2249 | 2.84% |
| 2026-05-29 | 22.950 | 22.350 | -0.310 | -1.37% | 22.000 | 23.510 | 7549 | 1718 | 2.22% |
| 2026-05-28 | 22.000 | 22.660 | 0.610 | 2.77% | 21.760 | 23.180 | 9119 | 2049 | 2.68% |
| 2026-05-27 | 22.800 | 22.050 | -0.840 | -3.67% | 21.800 | 23.190 | 9928 | 2225 | 2.92% |
| 2026-05-26 | 24.040 | 22.890 | -1.300 | -5.37% | 22.550 | 24.160 | 14522 | 3348 | 4.27% |
| 2026-05-25 | 25.140 | 24.190 | -0.960 | -3.82% | 23.930 | 25.220 | 12196 | 2981 | 3.58% |
| 2026-05-22 | 25.710 | 25.150 | -0.620 | -2.41% | 24.650 | 25.780 | 11032 | 2769 | 3.24% |
| 2026-05-21 | 25.690 | 25.770 | 0.470 | 1.86% | 25.410 | 27.000 | 16650 | 4363 | 4.89% |
| 2026-05-20 | 25.780 | 25.300 | -0.470 | -1.82% | 25.180 | 25.780 | 6618 | 1678 | 1.95% |
| 2026-05-19 | 25.400 | 25.770 | 0.370 | 1.46% | 25.400 | 26.070 | 4903 | 1260 | 1.44% |
| 2026-05-18 | 25.280 | 25.400 | -0.090 | -0.35% | 25.060 | 25.580 | 5724 | 1446 | 1.68% |
| 2026-05-15 | 25.600 | 25.490 | 0.120 | 0.47% | 25.300 | 26.010 | 9128 | 2341 | 2.68% |
| 2026-05-14 | 26.760 | 25.370 | -1.430 | -5.34% | 25.280 | 26.970 | 11897 | 3109 | 3.50% |
| 2026-05-13 | 26.900 | 26.800 | -0.240 | -0.89% | 26.250 | 26.900 | 10681 | 2841 | 3.14% |
| 2026-05-12 | 26.900 | 27.040 | 0.300 | 1.12% | 26.600 | 27.320 | 16048 | 4344 | 4.72% |
| 2026-05-11 | 27.080 | 26.740 | -0.060 | -0.22% | 26.480 | 27.280 | 13154 | 3519 | 3.87% |
| 2026-05-08 | 26.400 | 26.800 | 0.380 | 1.44% | 26.120 | 26.950 | 13313 | 3553 | 3.91% |
| 2026-05-07 | 26.190 | 26.420 | 0.370 | 1.42% | 26.140 | 26.810 | 11567 | 3058 | 3.40% |
| 2026-05-06 | 25.880 | 26.050 | 0.260 | 1.01% | 25.820 | 26.370 | 9248 | 2417 | 2.72% |
| 2026-04-30 | 25.180 | 25.790 | 0.640 | 2.54% | 25.130 | 26.010 | 9897 | 2536 | 2.91% |
| 2026-04-29 | 25.090 | 25.150 | -0.170 | -0.67% | 24.840 | 25.580 | 6802 | 1717 | 2.00% |
| 2026-04-28 | 25.080 | 25.320 | -0.030 | -0.12% | 25.080 | 26.430 | 8885 | 2286 | 2.61% |
| 2026-04-27 | 25.160 | 25.350 | 0.130 | 0.52% | 24.500 | 25.490 | 7632 | 1907 | 2.24% |
| 2026-04-24 | 26.180 | 25.220 | -1.070 | -4.07% | 25.100 | 26.180 | 10772 | 2747 | 3.17% |
| 2026-04-23 | 26.960 | 26.290 | -0.830 | -3.06% | 26.100 | 27.170 | 11576 | 3059 | 3.40% |
| 2026-04-22 | 26.440 | 27.120 | 0.710 | 2.69% | 26.320 | 27.210 | 12027 | 3230 | 3.54% |
| 2026-04-21 | 26.900 | 26.410 | -0.720 | -2.65% | 26.300 | 27.080 | 8260 | 2190 | 2.43% |
| 2026-04-20 | 26.480 | 27.130 | 0.750 | 2.84% | 26.240 | 27.470 | 16958 | 4589 | 4.98% |