当前时间：2026-07-26 19:20:47 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 | 24.020 | 22.990 | -2.010 | -8.04% | 22.990 | 24.670 | 72320 | 17198 | 7.27% |
| 2026-07-23 | 25.890 | 25.000 | 0.480 | 1.96% | 24.700 | 26.620 | 78510 | 20161 | 7.89% |
| 2026-07-22 | 24.400 | 24.520 | 0.350 | 1.45% | 23.930 | 25.740 | 80310 | 19993 | 8.08% |
| 2026-07-21 | 23.110 | 24.170 | 0.850 | 3.64% | 21.920 | 24.600 | 86027 | 20048 | 8.65% |
| 2026-07-20 | 27.110 | 23.320 | -3.850 | -14.17% | 23.000 | 27.980 | 103969 | 26221 | 10.46% |
| 2026-07-17 | 29.140 | 27.170 | -2.810 | -9.37% | 25.990 | 32.610 | 131932 | 38197 | 13.27% |
| 2026-07-16 | 25.710 | 29.980 | 3.440 | 12.96% | 25.710 | 31.000 | 146157 | 41821 | 14.70% |
| 2026-07-15 | 25.560 | 26.540 | 0.660 | 2.55% | 25.000 | 27.650 | 109188 | 29106 | 10.98% |
| 2026-07-14 | 27.000 | 25.880 | -1.060 | -3.93% | 24.200 | 28.600 | 101752 | 26542 | 10.23% |
| 2026-07-13 | 25.870 | 26.940 | 1.420 | 5.56% | 25.550 | 27.970 | 111646 | 30039 | 11.23% |
| 2026-07-10 | 26.400 | 25.520 | -0.750 | -2.85% | 24.580 | 27.680 | 97532 | 25464 | 9.81% |
| 2026-07-09 | 25.610 | 26.270 | -0.390 | -1.46% | 25.270 | 28.900 | 134398 | 36388 | 13.52% |
| 2026-07-08 | 23.280 | 26.660 | 3.480 | 15.01% | 23.000 | 27.480 | 138465 | 35705 | 13.92% |
| 2026-07-07 | 22.800 | 23.180 | 0.580 | 2.57% | 22.150 | 23.300 | 45166 | 10263 | 4.54% |
| 2026-07-06 | 23.230 | 22.600 | -0.970 | -4.12% | 22.500 | 23.550 | 40917 | 9346 | 4.11% |
| 2026-07-03 | 22.300 | 23.570 | 0.920 | 4.06% | 22.030 | 23.660 | 59024 | 13579 | 5.94% |
| 2026-07-02 | 22.000 | 22.650 | 0.130 | 0.58% | 21.890 | 23.090 | 40651 | 9166 | 4.09% |
| 2026-07-01 | 22.100 | 22.520 | 0.260 | 1.17% | 22.030 | 22.770 | 44380 | 9963 | 4.46% |
| 2026-06-30 | 21.830 | 22.260 | 0.640 | 2.96% | 21.700 | 22.840 | 44860 | 10040 | 4.51% |
| 2026-06-29 | 22.950 | 21.620 | -1.390 | -6.04% | 21.380 | 22.950 | 51686 | 11338 | 5.20% |
| 2026-06-26 | 22.740 | 23.010 | -0.030 | -0.13% | 21.900 | 23.600 | 63711 | 14542 | 6.41% |
| 2026-06-25 | 24.350 | 23.040 | -1.540 | -6.27% | 22.910 | 24.580 | 68376 | 16090 | 6.88% |
| 2026-06-24 | 24.800 | 24.580 | -0.520 | -2.07% | 23.700 | 25.230 | 68673 | 16704 | 6.91% |
| 2026-06-23 | 24.500 | 25.100 | 0.610 | 2.49% | 24.380 | 26.000 | 74806 | 18925 | 7.52% |
| 2026-06-22 | 24.660 | 24.490 | -0.120 | -0.49% | 23.730 | 25.040 | 62697 | 15282 | 6.30% |
| 2026-06-18 | 25.230 | 24.610 | -0.410 | -1.64% | 24.530 | 25.520 | 64926 | 16255 | 6.53% |
| 2026-06-17 | 25.780 | 25.020 | -0.460 | -1.81% | 24.800 | 25.990 | 82070 | 20875 | 8.25% |
| 2026-06-16 | 24.880 | 25.480 | 0.580 | 2.33% | 24.200 | 26.100 | 93348 | 23691 | 9.39% |
| 2026-06-15 | 24.400 | 24.900 | 1.120 | 4.71% | 23.820 | 25.100 | 52903 | 13031 | 5.32% |
| 2026-06-12 | 24.900 | 23.780 | -0.670 | -2.74% | 23.570 | 25.690 | 75028 | 18538 | 7.54% |
| 2026-06-11 | 25.960 | 24.450 | -2.060 | -7.77% | 24.430 | 26.410 | 84023 | 21199 | 8.45% |
| 2026-06-10 | 27.900 | 26.510 | -2.390 | -8.27% | 26.180 | 27.900 | 106313 | 28629 | 10.69% |
| 2026-06-09 | 31.000 | 28.900 | -0.870 | -2.92% | 28.200 | 31.310 | 119164 | 34485 | 11.98% |
| 2026-06-08 | 32.180 | 29.770 | -5.640 | -15.93% | 29.370 | 33.710 | 155984 | 49326 | 15.69% |
| 2026-06-05 | 31.920 | 35.410 | 3.490 | 10.93% | 31.560 | 36.970 | 202968 | 70248 | 20.41% |
| 2026-06-04 | 33.400 | 31.920 | -3.340 | -9.47% | 31.600 | 33.900 | 179676 | 58270 | 18.07% |
| 2026-06-03 | 33.500 | 35.260 | -2.030 | -5.44% | 32.100 | 36.480 | 223295 | 76326 | 22.45% |
| 2026-06-02 | 33.960 | 37.290 | 5.960 | 19.02% | 33.000 | 39.860 | 284596 | 104308 | 28.62% |
| 2026-06-01 | 30.700 | 31.330 | 7.230 | 30.00% | 29.000 | 31.330 | 205897 | 63356 | 20.71% |
| 2026-05-29 | 23.690 | 24.100 | 2.480 | 11.47% | 23.330 | 25.660 | 86054 | 21027 | 8.65% |
| 2026-05-28 | 21.650 | 21.620 | 0.420 | 1.98% | 20.840 | 21.760 | 12711 | 2709 | 1.28% |
| 2026-05-27 | 21.820 | 21.200 | -0.800 | -3.64% | 20.890 | 21.920 | 12563 | 2674 | 1.26% |
| 2026-05-26 | 21.980 | 22.000 | -0.090 | -0.41% | 21.250 | 22.010 | 15167 | 3265 | 1.53% |
| 2026-05-25 | 22.850 | 22.090 | -0.300 | -1.34% | 21.990 | 22.920 | 15246 | 3400 | 1.53% |
| 2026-05-22 | 22.410 | 22.390 | 0.250 | 1.13% | 21.930 | 22.560 | 10203 | 2271 | 1.03% |
| 2026-05-21 | 22.930 | 22.260 | -0.760 | -3.30% | 22.180 | 23.400 | 15044 | 3447 | 1.51% |
| 2026-05-20 | 23.640 | 23.020 | -0.700 | -2.95% | 22.880 | 24.090 | 15313 | 3536 | 1.54% |
| 2026-05-19 | 23.430 | 23.720 | 0.300 | 1.28% | 23.430 | 24.070 | 12355 | 2938 | 1.24% |
| 2026-05-18 | 23.720 | 23.420 | -0.360 | -1.51% | 23.220 | 24.090 | 14091 | 3321 | 1.42% |
| 2026-05-15 | 24.190 | 23.780 | 0.120 | 0.51% | 23.550 | 24.460 | 18677 | 4476 | 1.88% |
| 2026-05-14 | 23.500 | 23.660 | -0.820 | -3.35% | 23.500 | 24.560 | 17263 | 4133 | 1.74% |
| 2026-05-13 | 24.800 | 24.480 | 0.180 | 0.74% | 24.180 | 24.860 | 16030 | 3922 | 1.61% |
| 2026-05-12 | 24.680 | 24.300 | -0.450 | -1.82% | 24.010 | 24.980 | 23299 | 5697 | 2.34% |
| 2026-05-11 | 24.500 | 24.750 | 0.250 | 1.02% | 24.380 | 24.980 | 24353 | 6012 | 2.45% |
| 2026-05-08 | 25.000 | 24.500 | -0.250 | -1.01% | 24.430 | 25.190 | 30826 | 7631 | 3.10% |
| 2026-05-07 | 24.200 | 24.750 | 0.370 | 1.52% | 24.000 | 25.240 | 33839 | 8347 | 3.40% |
| 2026-05-06 | 23.950 | 24.380 | 0.930 | 3.97% | 23.480 | 24.550 | 33751 | 8114 | 3.39% |
| 2026-04-30 | 23.300 | 23.450 | 0.100 | 0.43% | 23.170 | 23.600 | 18462 | 4321 | 1.86% |
| 2026-04-29 | 23.110 | 23.350 | 0.310 | 1.35% | 22.860 | 23.480 | 23183 | 5391 | 2.33% |
| 2026-04-28 | 22.990 | 23.040 | 0.070 | 0.30% | 22.880 | 23.600 | 18889 | 4391 | 1.90% |
| 2026-04-27 | 23.510 | 22.970 | 0.470 | 2.09% | 22.840 | 23.770 | 23610 | 5498 | 2.37% |
| 2026-04-24 | 22.520 | 22.500 | -0.080 | -0.35% | 22.230 | 22.790 | 7781 | 1751 | 0.78% |
| 2026-04-23 | 23.260 | 22.580 | -0.670 | -2.88% | 22.550 | 23.330 | 13296 | 3030 | 1.34% |
| 2026-04-22 | 22.950 | 23.250 | 0.450 | 1.97% | 22.810 | 23.340 | 12629 | 2929 | 1.27% |
| 2026-04-21 | 23.310 | 22.800 | -0.590 | -2.52% | 22.760 | 23.390 | 14250 | 3265 | 1.43% |
| 2026-04-20 | 23.140 | 23.390 | 0.250 | 1.08% | 23.020 | 23.920 | 22092 | 5202 | 2.22% |
| 2026-04-17 | 22.270 | 23.140 | 0.830 | 3.72% | 21.990 | 23.440 | 28800 | 6559 | 2.90% |