当前时间：2026-07-26 19:17:55 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 | 17.490 | 17.010 | -0.610 | -3.46% | 17.010 | 17.510 | 13416 | 2309 | 0.85% |
| 2026-07-23 | 17.520 | 17.620 | 0.100 | 0.57% | 17.200 | 17.780 | 13815 | 2427 | 0.88% |
| 2026-07-22 | 18.170 | 17.520 | -0.520 | -2.88% | 17.420 | 18.220 | 14967 | 2671 | 0.95% |
| 2026-07-21 | 17.800 | 18.040 | 0.370 | 2.09% | 17.240 | 18.140 | 19649 | 3484 | 1.25% |
| 2026-07-20 | 18.610 | 17.670 | -0.910 | -4.90% | 17.370 | 18.980 | 20659 | 3744 | 1.32% |
| 2026-07-17 | 18.800 | 18.580 | -0.270 | -1.43% | 18.220 | 19.330 | 20900 | 3929 | 1.33% |
| 2026-07-16 | 19.040 | 18.850 | -0.370 | -1.93% | 18.700 | 19.480 | 14217 | 2709 | 0.91% |
| 2026-07-15 | 19.190 | 19.220 | 0.100 | 0.52% | 19.060 | 19.450 | 16558 | 3192 | 1.06% |
| 2026-07-14 | 18.980 | 19.120 | 0.250 | 1.32% | 18.690 | 19.230 | 16227 | 3075 | 1.03% |
| 2026-07-13 | 20.160 | 18.870 | -1.620 | -7.91% | 18.830 | 20.160 | 26338 | 5092 | 1.68% |
| 2026-07-10 | 20.000 | 20.490 | 0.290 | 1.44% | 19.850 | 21.050 | 28553 | 5832 | 1.82% |
| 2026-07-09 | 20.020 | 20.200 | 0.040 | 0.20% | 19.630 | 20.330 | 17347 | 3470 | 1.11% |
| 2026-07-08 | 21.100 | 20.160 | -1.020 | -4.82% | 20.030 | 21.210 | 26132 | 5388 | 1.67% |
| 2026-07-07 | 21.510 | 21.180 | -0.480 | -2.22% | 21.150 | 22.860 | 31475 | 6897 | 2.01% |
| 2026-07-06 | 22.000 | 21.660 | -0.650 | -2.91% | 21.570 | 22.650 | 42487 | 9286 | 2.71% |
| 2026-07-03 | 20.360 | 22.310 | 1.940 | 9.52% | 20.350 | 23.330 | 71775 | 15845 | 4.57% |
| 2026-07-02 | 19.850 | 20.370 | 0.480 | 2.41% | 19.750 | 21.330 | 33637 | 6932 | 2.14% |
| 2026-07-01 | 19.690 | 19.890 | -0.010 | -0.05% | 19.640 | 20.140 | 24457 | 4873 | 1.56% |
| 2026-06-30 | 19.180 | 19.900 | 0.900 | 4.74% | 18.980 | 20.110 | 29774 | 5827 | 1.90% |
| 2026-06-29 | 19.900 | 19.000 | -0.950 | -4.76% | 18.820 | 19.900 | 29297 | 5606 | 1.87% |
| 2026-06-26 | 20.540 | 19.950 | -0.560 | -2.73% | 19.930 | 20.870 | 21069 | 4265 | 1.34% |
| 2026-06-25 | 21.080 | 20.510 | -0.780 | -3.66% | 20.510 | 21.170 | 22903 | 4751 | 1.46% |
| 2026-06-24 | 21.890 | 21.290 | -0.590 | -2.70% | 21.080 | 22.060 | 20563 | 4387 | 1.31% |
| 2026-06-23 | 21.620 | 21.880 | 0.200 | 0.92% | 21.550 | 22.600 | 22533 | 5002 | 1.44% |
| 2026-06-22 | 21.680 | 21.680 | -0.140 | -0.64% | 20.880 | 21.790 | 22166 | 4709 | 1.41% |
| 2026-06-18 | 22.160 | 21.820 | -0.340 | -1.53% | 21.800 | 22.250 | 19697 | 4322 | 1.26% |
| 2026-06-17 | 22.490 | 22.160 | -0.130 | -0.58% | 22.000 | 22.680 | 19211 | 4275 | 1.22% |
| 2026-06-16 | 22.230 | 22.290 | -0.080 | -0.36% | 22.170 | 22.640 | 16043 | 3591 | 1.02% |
| 2026-06-15 | 22.130 | 22.370 | 0.370 | 1.68% | 21.930 | 22.630 | 17782 | 3955 | 1.13% |
| 2026-06-12 | 22.370 | 22.000 | -0.190 | -0.86% | 21.850 | 23.110 | 23457 | 5268 | 1.49% |
| 2026-06-11 | 22.800 | 22.190 | -0.870 | -3.77% | 21.910 | 22.910 | 27887 | 6204 | 1.78% |
| 2026-06-10 | 23.770 | 23.060 | -0.960 | -4.00% | 23.060 | 24.200 | 32082 | 7549 | 2.04% |
| 2026-06-09 | 24.000 | 24.020 | -0.430 | -1.76% | 23.130 | 24.750 | 51201 | 12105 | 3.26% |
| 2026-06-08 | 22.420 | 24.450 | 1.300 | 5.62% | 22.380 | 25.450 | 81041 | 19699 | 5.16% |
| 2026-06-05 | 21.270 | 23.150 | 2.030 | 9.61% | 20.710 | 23.890 | 71258 | 16144 | 4.54% |
| 2026-06-04 | 21.770 | 21.120 | -0.760 | -3.47% | 21.050 | 22.000 | 19932 | 4272 | 1.27% |
| 2026-06-03 | 21.660 | 21.880 | 0.290 | 1.34% | 21.430 | 22.070 | 20110 | 4385 | 1.28% |
| 2026-06-02 | 21.850 | 21.590 | -0.200 | -0.92% | 21.280 | 22.050 | 20516 | 4437 | 1.31% |
| 2026-06-01 | 22.100 | 21.790 | -0.280 | -1.27% | 21.670 | 22.550 | 21212 | 4680 | 1.35% |
| 2026-05-29 | 22.620 | 22.070 | -0.520 | -2.30% | 22.000 | 22.880 | 18925 | 4240 | 1.21% |
| 2026-05-28 | 22.290 | 22.590 | 0.430 | 1.94% | 21.900 | 22.690 | 19358 | 4318 | 1.23% |
| 2026-05-27 | 23.000 | 22.160 | -0.770 | -3.36% | 21.980 | 23.500 | 27549 | 6184 | 1.76% |
| 2026-05-26 | 23.690 | 22.930 | -0.500 | -2.13% | 22.630 | 23.940 | 26636 | 6222 | 1.70% |
| 2026-05-25 | 24.210 | 23.430 | -0.540 | -2.25% | 23.240 | 24.360 | 19695 | 4691 | 1.26% |
| 2026-05-22 | 24.030 | 23.970 | -0.050 | -0.21% | 23.620 | 24.230 | 18918 | 4519 | 1.21% |
| 2026-05-21 | 24.310 | 24.020 | -0.180 | -0.74% | 23.960 | 25.050 | 30089 | 7381 | 1.92% |
| 2026-05-20 | 25.050 | 24.200 | -0.850 | -3.39% | 24.100 | 25.050 | 23721 | 5768 | 1.51% |
| 2026-05-19 | 25.140 | 25.050 | 0.120 | 0.48% | 24.980 | 25.600 | 22722 | 5725 | 1.45% |
| 2026-05-18 | 25.890 | 25.280 | -0.870 | -3.33% | 25.160 | 25.980 | 31722 | 8103 | 2.02% |
| 2026-05-15 | 24.930 | 26.150 | 1.070 | 4.27% | 24.830 | 26.600 | 50540 | 13048 | 3.22% |
| 2026-05-14 | 25.760 | 25.080 | -0.700 | -2.72% | 25.080 | 26.850 | 36082 | 9316 | 2.30% |
| 2026-05-13 | 25.360 | 25.780 | 0.200 | 0.78% | 25.190 | 25.990 | 23731 | 6085 | 1.51% |
| 2026-05-12 | 26.020 | 25.580 | -0.430 | -1.65% | 25.460 | 26.750 | 30319 | 7892 | 1.93% |
| 2026-05-11 | 26.380 | 26.010 | -0.440 | -1.66% | 25.750 | 26.380 | 36822 | 9554 | 2.35% |
| 2026-05-08 | 24.800 | 26.450 | 1.540 | 6.18% | 24.520 | 27.290 | 62591 | 16370 | 3.99% |
| 2026-05-07 | 24.180 | 24.910 | 0.810 | 3.36% | 24.100 | 25.330 | 32651 | 8115 | 2.10% |
| 2026-05-06 | 24.390 | 24.100 | -0.290 | -1.19% | 24.050 | 24.770 | 24460 | 5968 | 1.57% |
| 2026-04-30 | 24.880 | 24.390 | -0.340 | -1.37% | 24.390 | 24.900 | 10620 | 2619 | 0.68% |
| 2026-04-29 | 24.680 | 24.730 | -0.080 | -0.32% | 24.510 | 24.930 | 13715 | 3391 | 0.88% |
| 2026-04-28 | 25.120 | 24.810 | -0.250 | -1.00% | 24.700 | 25.270 | 11806 | 2934 | 0.76% |
| 2026-04-27 | 25.050 | 25.060 | 0.020 | 0.08% | 24.540 | 25.360 | 15256 | 3797 | 0.98% |
| 2026-04-24 | 25.460 | 25.040 | -0.440 | -1.73% | 25.040 | 25.650 | 13893 | 3506 | 0.89% |
| 2026-04-23 | 26.260 | 25.480 | -0.660 | -2.52% | 25.220 | 26.260 | 16619 | 4254 | 1.07% |
| 2026-04-22 | 25.710 | 26.140 | 0.470 | 1.83% | 25.670 | 26.240 | 17148 | 4464 | 1.10% |
| 2026-04-21 | 26.180 | 25.670 | -0.430 | -1.65% | 25.510 | 26.180 | 16842 | 4332 | 1.08% |
| 2026-04-20 | 25.920 | 26.100 | 0.200 | 0.77% | 25.450 | 26.950 | 34912 | 9178 | 2.24% |
| 2026-04-17 | 24.500 | 25.900 | 1.380 | 5.63% | 24.400 | 26.290 | 37075 | 9444 | 2.38% |