当前时间：2026-07-31 16:17:16 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-30 | 17.490 | 16.540 | -1.190 | -6.71% | 16.490 | 17.640 | 32592 | 5510 | 4.47% |
| 2026-07-29 | 16.980 | 17.730 | 0.830 | 4.91% | 16.660 | 17.750 | 32939 | 5745 | 4.52% |
| 2026-07-28 | 17.210 | 16.900 | -0.770 | -4.36% | 16.870 | 17.600 | 23185 | 4003 | 3.18% |
| 2026-07-27 | 17.530 | 17.670 | 0.240 | 1.38% | 16.920 | 17.800 | 28260 | 4916 | 3.88% |
| 2026-07-24 | 17.860 | 17.430 | -0.900 | -4.91% | 17.390 | 18.500 | 35796 | 6395 | 4.91% |
| 2026-07-23 | 19.400 | 18.330 | -1.600 | -8.03% | 18.300 | 20.500 | 51111 | 9735 | 7.02% |
| 2026-07-22 | 20.800 | 19.930 | -1.410 | -6.61% | 19.350 | 20.950 | 61194 | 12265 | 8.40% |
| 2026-07-21 | 19.000 | 21.340 | 1.760 | 8.99% | 19.000 | 21.480 | 72003 | 14940 | 9.88% |
| 2026-07-20 | 22.000 | 19.580 | -1.510 | -7.16% | 18.760 | 22.600 | 63847 | 12980 | 8.76% |
| 2026-07-17 | 21.010 | 21.090 | -0.860 | -3.92% | 20.400 | 23.860 | 86048 | 19010 | 11.81% |
| 2026-07-16 | 19.010 | 21.950 | 2.270 | 11.53% | 18.600 | 22.900 | 88463 | 18969 | 12.14% |
| 2026-07-15 | 21.500 | 19.680 | -1.050 | -5.07% | 19.550 | 21.800 | 81378 | 16666 | 11.17% |
| 2026-07-14 | 15.990 | 20.730 | 4.780 | 29.97% | 15.990 | 20.730 | 92070 | 17700 | 12.64% |
| 2026-07-13 | 17.690 | 15.950 | -1.830 | -10.29% | 15.830 | 17.690 | 18311 | 3011 | 2.51% |
| 2026-07-10 | 17.430 | 17.780 | 0.110 | 0.62% | 17.430 | 17.950 | 15654 | 2770 | 2.15% |
| 2026-07-09 | 17.250 | 17.670 | 0.400 | 2.32% | 17.250 | 17.990 | 13517 | 2387 | 1.86% |
| 2026-07-08 | 18.110 | 17.270 | -0.620 | -3.47% | 17.110 | 18.110 | 11411 | 1998 | 1.57% |
| 2026-07-07 | 19.180 | 17.890 | -1.230 | -6.43% | 17.800 | 19.310 | 18225 | 3347 | 2.50% |
| 2026-07-06 | 19.720 | 19.120 | -0.540 | -2.75% | 18.900 | 19.720 | 12741 | 2451 | 1.75% |
| 2026-07-03 | 19.450 | 19.660 | 0.250 | 1.29% | 19.300 | 19.970 | 11866 | 2331 | 1.63% |
| 2026-07-02 | 19.850 | 19.410 | -0.570 | -2.85% | 19.290 | 20.120 | 14554 | 2873 | 2.00% |
| 2026-07-01 | 19.770 | 19.980 | 0.070 | 0.35% | 19.720 | 20.500 | 20199 | 4061 | 2.77% |
| 2026-06-30 | 18.800 | 19.910 | 1.130 | 6.02% | 18.670 | 20.390 | 25012 | 4952 | 3.43% |
| 2026-06-29 | 19.880 | 18.780 | -1.210 | -6.05% | 18.630 | 19.980 | 18933 | 3624 | 2.60% |
| 2026-06-26 | 21.100 | 20.020 | -1.100 | -5.21% | 19.820 | 21.320 | 24405 | 4954 | 3.35% |
| 2026-06-25 | 21.760 | 21.120 | -0.900 | -4.09% | 21.020 | 22.000 | 20203 | 4302 | 2.77% |
| 2026-06-24 | 21.960 | 22.020 | 0.050 | 0.23% | 21.320 | 22.180 | 18591 | 4046 | 2.55% |
| 2026-06-23 | 22.600 | 21.970 | -0.660 | -2.92% | 21.500 | 23.000 | 25517 | 5677 | 3.50% |
| 2026-06-22 | 22.960 | 22.630 | -0.040 | -0.18% | 21.700 | 23.380 | 25589 | 5766 | 3.51% |
| 2026-06-18 | 22.990 | 22.670 | -0.590 | -2.54% | 22.600 | 23.470 | 23399 | 5381 | 3.21% |
| 2026-06-17 | 22.440 | 23.260 | 0.690 | 3.06% | 22.440 | 24.290 | 33696 | 7934 | 4.63% |
| 2026-06-16 | 22.440 | 22.570 | 0.080 | 0.36% | 22.260 | 23.360 | 22298 | 5097 | 3.06% |
| 2026-06-15 | 21.300 | 22.490 | 1.410 | 6.69% | 21.080 | 22.720 | 27186 | 6026 | 3.73% |
| 2026-06-12 | 22.000 | 21.080 | -0.420 | -1.95% | 21.020 | 22.460 | 23594 | 5117 | 3.24% |
| 2026-06-11 | 22.300 | 21.500 | -1.570 | -6.81% | 21.410 | 22.880 | 31609 | 6925 | 4.34% |
| 2026-06-10 | 23.950 | 23.070 | -2.050 | -8.16% | 22.810 | 24.660 | 55523 | 13149 | 7.62% |
| 2026-06-09 | 23.710 | 25.120 | 1.750 | 7.49% | 22.990 | 26.870 | 78263 | 19906 | 10.74% |
| 2026-06-08 | 22.510 | 23.370 | 0.130 | 0.56% | 22.230 | 24.400 | 34883 | 8209 | 4.79% |
| 2026-06-05 | 22.460 | 23.240 | 0.650 | 2.88% | 21.640 | 24.180 | 37896 | 8813 | 5.20% |
| 2026-06-04 | 22.090 | 22.590 | -0.200 | -0.88% | 21.800 | 22.800 | 26094 | 5828 | 3.58% |
| 2026-06-03 | 22.780 | 22.790 | -0.130 | -0.57% | 22.410 | 24.100 | 36881 | 8629 | 5.06% |
| 2026-06-02 | 21.530 | 22.920 | 1.220 | 5.62% | 21.460 | 22.960 | 36276 | 8170 | 4.98% |
| 2026-06-01 | 22.100 | 21.700 | 0.820 | 3.93% | 21.500 | 22.950 | 29652 | 6575 | 4.07% |
| 2026-05-29 | 21.710 | 20.880 | -0.950 | -4.35% | 20.740 | 22.290 | 18935 | 4053 | 2.60% |
| 2026-05-28 | 20.760 | 21.830 | 1.300 | 6.33% | 20.260 | 21.920 | 18639 | 3932 | 2.56% |
| 2026-05-27 | 21.510 | 20.530 | -0.990 | -4.60% | 20.130 | 21.790 | 18157 | 3774 | 2.49% |
| 2026-05-26 | 22.510 | 21.520 | -1.080 | -4.78% | 21.100 | 22.820 | 25775 | 5614 | 3.54% |
| 2026-05-25 | 23.440 | 22.600 | -0.680 | -2.92% | 22.500 | 23.890 | 26900 | 6193 | 3.69% |
| 2026-05-22 | 22.300 | 23.280 | 1.250 | 5.67% | 22.270 | 24.000 | 30594 | 7098 | 4.20% |
| 2026-05-21 | 22.600 | 22.030 | -0.370 | -1.65% | 22.000 | 23.760 | 26517 | 6117 | 3.64% |
| 2026-05-20 | 23.060 | 22.400 | -0.640 | -2.78% | 22.180 | 23.480 | 17299 | 3897 | 2.37% |
| 2026-05-19 | 23.370 | 23.040 | -0.260 | -1.12% | 22.880 | 23.500 | 14845 | 3431 | 2.04% |
| 2026-05-18 | 23.660 | 23.300 | -0.110 | -0.47% | 22.950 | 23.860 | 15479 | 3615 | 2.12% |
| 2026-05-15 | 23.580 | 23.410 | -0.090 | -0.38% | 23.100 | 24.340 | 19173 | 4552 | 2.63% |
| 2026-05-14 | 25.680 | 23.500 | -1.800 | -7.11% | 23.500 | 25.700 | 32745 | 7912 | 4.49% |
| 2026-05-13 | 24.430 | 25.300 | 0.520 | 2.10% | 24.210 | 25.450 | 32999 | 8217 | 4.53% |
| 2026-05-12 | 24.760 | 24.780 | 0.120 | 0.49% | 24.380 | 25.660 | 30302 | 7572 | 4.16% |
| 2026-05-11 | 25.170 | 24.660 | -0.450 | -1.79% | 24.150 | 25.170 | 35750 | 8814 | 4.91% |
| 2026-05-08 | 23.380 | 25.110 | 1.340 | 5.64% | 23.200 | 25.800 | 50791 | 12578 | 6.97% |
| 2026-05-07 | 22.730 | 23.770 | 0.970 | 4.25% | 22.730 | 24.460 | 32328 | 7664 | 4.44% |
| 2026-05-06 | 22.050 | 22.800 | 0.800 | 3.64% | 22.050 | 23.650 | 27404 | 6261 | 3.76% |
| 2026-04-30 | 22.480 | 22.000 | -0.220 | -0.99% | 21.800 | 22.480 | 15905 | 3514 | 2.18% |
| 2026-04-29 | 22.660 | 22.220 | -0.380 | -1.68% | 22.130 | 22.830 | 23000 | 5168 | 3.16% |
| 2026-04-28 | 23.000 | 22.600 | -0.610 | -2.63% | 22.310 | 23.440 | 20171 | 4605 | 2.77% |
| 2026-04-27 | 23.300 | 23.210 | -0.770 | -3.21% | 22.550 | 23.680 | 30211 | 6986 | 4.15% |
| 2026-04-24 | 24.940 | 23.980 | -1.270 | -5.03% | 23.900 | 25.250 | 30611 | 7434 | 4.20% |
| 2026-04-23 | 25.800 | 25.250 | -0.840 | -3.22% | 25.000 | 26.300 | 43334 | 11009 | 5.95% |
| 2026-04-22 | 24.600 | 26.090 | 1.630 | 6.66% | 24.300 | 27.000 | 71856 | 18568 | 9.86% |