当前时间：2026-07-29 16:22:04 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-28 | 14.06 | 14.06 | 0.09 | 0.64% | 13.93 | 14.25 | 16433 | 2309 | 1.27% |
| 2026-07-27 | 13.75 | 13.97 | 0.12 | 0.87% | 13.62 | 14.17 | 15418 | 2154 | 1.19% |
| 2026-07-24 | 14.20 | 13.85 | -0.34 | -2.40% | 13.60 | 14.29 | 15768 | 2189 | 1.22% |
| 2026-07-23 | 13.57 | 14.19 | 0.61 | 4.49% | 13.41 | 14.20 | 18304 | 2547 | 1.41% |
| 2026-07-22 | 13.65 | 13.58 | -0.18 | -1.31% | 13.46 | 13.92 | 17146 | 2335 | 1.32% |
| 2026-07-21 | 14.19 | 13.76 | -0.49 | -3.44% | 13.30 | 14.20 | 30892 | 4224 | 2.38% |
| 2026-07-20 | 14.55 | 14.25 | -0.15 | -1.04% | 14.02 | 14.96 | 23817 | 3451 | 1.84% |
| 2026-07-17 | 14.86 | 14.40 | -0.44 | -2.96% | 14.22 | 15.17 | 19526 | 2866 | 1.51% |
| 2026-07-16 | 14.65 | 14.84 | 0.18 | 1.23% | 14.44 | 14.99 | 12751 | 1886 | 0.98% |
| 2026-07-15 | 14.55 | 14.66 | 0.11 | 0.76% | 14.38 | 14.86 | 12753 | 1874 | 0.98% |
| 2026-07-14 | 14.03 | 14.55 | 0.51 | 3.63% | 13.91 | 14.63 | 19215 | 2747 | 1.48% |
| 2026-07-13 | 14.47 | 14.04 | -0.42 | -2.90% | 14.02 | 14.57 | 13474 | 1915 | 1.04% |
| 2026-07-10 | 14.17 | 14.46 | 0.28 | 1.97% | 13.85 | 14.75 | 14471 | 2086 | 1.12% |
| 2026-07-09 | 14.28 | 14.18 | -0.10 | -0.70% | 13.90 | 14.45 | 12818 | 1808 | 0.99% |
| 2026-07-08 | 14.45 | 14.28 | -0.16 | -1.11% | 14.06 | 14.58 | 11074 | 1579 | 0.85% |
| 2026-07-07 | 14.78 | 14.44 | -0.35 | -2.37% | 14.30 | 15.00 | 14489 | 2101 | 1.12% |
| 2026-07-06 | 15.00 | 14.79 | -0.10 | -0.67% | 14.70 | 15.12 | 10734 | 1595 | 0.83% |
| 2026-07-03 | 14.73 | 14.89 | 0.35 | 2.41% | 14.62 | 15.04 | 16974 | 2521 | 1.31% |
| 2026-07-02 | 14.60 | 14.54 | -0.05 | -0.34% | 14.36 | 14.95 | 18571 | 2733 | 1.43% |
| 2026-07-01 | 14.24 | 14.59 | 0.36 | 2.53% | 14.06 | 14.75 | 17659 | 2558 | 1.36% |
| 2026-06-30 | 14.49 | 14.23 | -0.16 | -1.11% | 13.98 | 14.60 | 18595 | 2640 | 1.43% |
| 2026-06-29 | 14.62 | 14.39 | -0.21 | -1.44% | 13.90 | 14.65 | 19933 | 2843 | 1.54% |
| 2026-06-26 | 14.74 | 14.60 | -0.19 | -1.28% | 14.31 | 14.79 | 13638 | 1981 | 1.05% |
| 2026-06-25 | 15.04 | 14.79 | -0.36 | -2.38% | 14.59 | 15.26 | 17132 | 2531 | 1.32% |
| 2026-06-24 | 15.85 | 15.15 | -0.70 | -4.42% | 14.92 | 16.10 | 20080 | 3075 | 1.55% |
| 2026-06-23 | 15.42 | 15.85 | 0.45 | 2.92% | 15.21 | 16.20 | 17440 | 2761 | 1.35% |
| 2026-06-22 | 15.12 | 15.41 | 0.24 | 1.58% | 14.78 | 15.51 | 18041 | 2725 | 1.39% |
| 2026-06-18 | 15.44 | 15.17 | -0.34 | -2.19% | 15.15 | 15.62 | 16193 | 2481 | 1.25% |
| 2026-06-17 | 15.87 | 15.51 | -0.45 | -2.82% | 15.50 | 16.07 | 11978 | 1874 | 0.92% |
| 2026-06-16 | 16.14 | 15.96 | -0.10 | -0.62% | 15.72 | 16.18 | 13065 | 2080 | 1.01% |
| 2026-06-15 | 16.39 | 16.06 | -0.26 | -1.59% | 16.01 | 16.79 | 14499 | 2359 | 1.12% |
| 2026-06-12 | 16.19 | 16.32 | 0.13 | 0.80% | 15.96 | 16.48 | 10596 | 1727 | 0.82% |
| 2026-06-11 | 16.38 | 16.19 | -0.20 | -1.22% | 15.87 | 16.54 | 12658 | 2039 | 0.98% |
| 2026-06-10 | 16.38 | 16.39 | -0.10 | -0.61% | 16.07 | 16.61 | 16253 | 2648 | 1.25% |
| 2026-06-09 | 16.67 | 16.49 | -0.15 | -0.90% | 16.37 | 16.83 | 13213 | 2188 | 1.02% |
| 2026-06-08 | 16.56 | 16.64 | -0.37 | -2.18% | 16.39 | 17.05 | 18853 | 3155 | 1.45% |
| 2026-06-05 | 16.56 | 17.01 | 0.35 | 2.10% | 16.50 | 17.25 | 18690 | 3155 | 1.44% |
| 2026-06-04 | 16.91 | 16.66 | -0.35 | -2.06% | 16.54 | 17.09 | 14152 | 2367 | 1.09% |
| 2026-06-03 | 17.23 | 17.01 | -0.23 | -1.33% | 16.76 | 17.31 | 14528 | 2466 | 1.12% |
| 2026-06-02 | 17.71 | 17.24 | -0.46 | -2.60% | 17.01 | 17.97 | 19059 | 3293 | 1.47% |
| 2026-06-01 | 17.04 | 17.70 | 0.62 | 3.63% | 16.50 | 17.91 | 21171 | 3703 | 1.63% |
| 2026-05-29 | 17.15 | 17.08 | 0.00 | 0.00% | 16.99 | 17.51 | 17847 | 3070 | 1.38% |
| 2026-05-28 | 16.99 | 17.08 | 0.02 | 0.12% | 16.76 | 17.27 | 11904 | 2029 | 0.92% |
| 2026-05-27 | 17.48 | 17.06 | -0.42 | -2.40% | 16.63 | 17.48 | 17084 | 2912 | 1.32% |
| 2026-05-26 | 17.86 | 17.48 | -0.38 | -2.13% | 17.37 | 17.99 | 21256 | 3748 | 1.64% |
| 2026-05-25 | 18.20 | 17.86 | -0.40 | -2.19% | 17.63 | 18.46 | 17928 | 3224 | 1.38% |
| 2026-05-22 | 18.05 | 18.26 | 0.26 | 1.44% | 17.79 | 18.35 | 17052 | 3073 | 1.32% |
| 2026-05-21 | 18.65 | 18.00 | -0.58 | -3.12% | 17.90 | 18.93 | 22326 | 4131 | 1.72% |
| 2026-05-20 | 18.86 | 18.58 | -0.33 | -1.75% | 18.52 | 18.95 | 13705 | 2556 | 1.06% |
| 2026-05-19 | 18.97 | 18.91 | -0.07 | -0.37% | 18.61 | 19.15 | 15857 | 2990 | 1.22% |
| 2026-05-18 | 18.81 | 18.98 | 0.17 | 0.90% | 18.57 | 18.98 | 14641 | 2753 | 1.13% |
| 2026-05-15 | 19.15 | 18.81 | -0.27 | -1.42% | 18.64 | 19.18 | 17875 | 3385 | 1.38% |
| 2026-05-14 | 19.27 | 19.08 | -0.14 | -0.73% | 18.91 | 19.31 | 17633 | 3374 | 1.36% |
| 2026-05-13 | 19.58 | 19.22 | -0.18 | -0.93% | 19.10 | 19.58 | 16288 | 3146 | 1.26% |
| 2026-05-12 | 19.82 | 19.40 | -0.43 | -2.17% | 19.24 | 19.96 | 16303 | 3197 | 1.26% |
| 2026-05-11 | 19.99 | 19.83 | -0.05 | -0.25% | 19.70 | 20.12 | 15144 | 3000 | 1.17% |
| 2026-05-08 | 19.88 | 19.88 | 0.13 | 0.66% | 19.70 | 20.00 | 11891 | 2359 | 0.92% |
| 2026-05-07 | 19.80 | 19.75 | -0.13 | -0.65% | 19.70 | 20.08 | 18492 | 3665 | 1.43% |
| 2026-05-06 | 20.31 | 19.88 | -0.35 | -1.73% | 19.71 | 20.31 | 22747 | 4525 | 1.75% |
| 2026-04-30 | 20.48 | 20.23 | -0.06 | -0.30% | 20.10 | 20.55 | 13310 | 2697 | 1.03% |
| 2026-04-29 | 20.10 | 20.29 | 0.31 | 1.55% | 19.81 | 20.40 | 18191 | 3685 | 1.40% |
| 2026-04-28 | 19.80 | 19.98 | 0.27 | 1.37% | 19.69 | 20.08 | 18346 | 3655 | 1.42% |
| 2026-04-27 | 19.08 | 19.71 | 0.62 | 3.25% | 18.93 | 19.75 | 21099 | 4099 | 1.63% |
| 2026-04-24 | 18.95 | 19.09 | 0.21 | 1.11% | 18.75 | 19.18 | 13819 | 2618 | 1.07% |
| 2026-04-23 | 18.97 | 18.88 | -0.07 | -0.37% | 18.71 | 19.13 | 12228 | 2317 | 0.94% |
| 2026-04-22 | 19.23 | 18.95 | -0.30 | -1.56% | 18.95 | 19.28 | 11140 | 2126 | 0.86% |
| 2026-04-21 | 19.17 | 19.25 | 0.05 | 0.26% | 19.05 | 19.35 | 13632 | 2619 | 1.05% |
| 2026-04-20 | 19.09 | 19.20 | 0.30 | 1.59% | 18.81 | 19.30 | 16837 | 3207 | 1.30% |