当前时间：2026-07-29 07:22:43 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 | 14.58 | 14.96 | 0.29 | 1.98% | 14.43 | 15.17 | 53433 | 7989 | 3.02% |
| 2026-07-27 | 14.22 | 14.67 | 0.44 | 3.09% | 14.19 | 14.73 | 39993 | 5831 | 2.26% |
| 2026-07-24 | 14.70 | 14.23 | -0.53 | -3.59% | 14.15 | 14.70 | 34499 | 4952 | 1.95% |
| 2026-07-23 | 14.56 | 14.76 | 0.20 | 1.37% | 14.50 | 14.77 | 31435 | 4608 | 1.77% |
| 2026-07-22 | 14.77 | 14.56 | -0.21 | -1.42% | 14.33 | 14.89 | 45150 | 6589 | 2.55% |
| 2026-07-21 | 14.72 | 14.77 | -0.10 | -0.67% | 13.81 | 14.99 | 66302 | 9582 | 3.74% |
| 2026-07-20 | 15.47 | 14.87 | -0.43 | -2.81% | 14.65 | 15.81 | 62445 | 9516 | 3.53% |
| 2026-07-17 | 16.30 | 15.30 | -1.10 | -6.71% | 15.26 | 16.54 | 64896 | 10288 | 3.66% |
| 2026-07-16 | 16.22 | 16.40 | -0.06 | -0.36% | 16.17 | 16.71 | 49024 | 8084 | 2.77% |
| 2026-07-15 | 15.97 | 16.46 | 0.40 | 2.49% | 15.90 | 16.55 | 63517 | 10350 | 3.59% |
| 2026-07-14 | 16.34 | 16.06 | -0.28 | -1.71% | 15.84 | 16.73 | 81145 | 13134 | 4.58% |
| 2026-07-13 | 17.95 | 16.34 | -1.66 | -9.22% | 16.27 | 17.96 | 79012 | 13304 | 4.46% |
| 2026-07-10 | 18.49 | 18.00 | -0.73 | -3.90% | 17.99 | 18.80 | 101487 | 18511 | 5.73% |
| 2026-07-09 | 17.80 | 18.73 | 0.71 | 3.94% | 16.96 | 18.74 | 185176 | 32775 | 10.45% |
| 2026-07-08 | 19.88 | 18.02 | -1.65 | -8.39% | 17.79 | 20.00 | 244672 | 44535 | 13.81% |
| 2026-07-07 | 18.19 | 19.67 | 1.79 | 10.01% | 18.09 | 19.67 | 34370 | 6609 | 1.94% |
| 2026-07-06 | 17.62 | 17.88 | 0.44 | 2.52% | 17.30 | 18.12 | 74152 | 13168 | 4.19% |
| 2026-07-03 | 16.68 | 17.44 | 0.78 | 4.68% | 16.60 | 17.78 | 66140 | 11461 | 3.73% |
| 2026-07-02 | 16.53 | 16.66 | 0.14 | 0.85% | 16.40 | 17.11 | 56037 | 9452 | 3.16% |
| 2026-07-01 | 16.28 | 16.52 | 0.39 | 2.42% | 16.04 | 16.66 | 47035 | 7717 | 2.66% |
| 2026-06-30 | 15.94 | 16.13 | 0.06 | 0.37% | 15.90 | 16.32 | 34198 | 5521 | 1.93% |
| 2026-06-29 | 16.16 | 16.07 | -0.05 | -0.31% | 15.73 | 16.40 | 44719 | 7156 | 2.52% |
| 2026-06-26 | 16.56 | 16.12 | -0.48 | -2.89% | 16.04 | 16.77 | 55929 | 9140 | 3.16% |
| 2026-06-25 | 17.27 | 16.60 | -0.65 | -3.77% | 16.53 | 17.79 | 53264 | 9025 | 3.01% |
| 2026-06-24 | 17.52 | 17.25 | -0.27 | -1.54% | 16.93 | 17.61 | 51983 | 8968 | 2.93% |
| 2026-06-23 | 17.57 | 17.52 | -0.05 | -0.28% | 17.33 | 18.02 | 43526 | 7728 | 2.46% |
| 2026-06-22 | 17.85 | 17.57 | -0.18 | -1.01% | 16.92 | 17.85 | 58294 | 10115 | 3.29% |
| 2026-06-18 | 18.03 | 17.75 | -0.36 | -1.99% | 17.70 | 18.16 | 38256 | 6832 | 2.16% |
| 2026-06-17 | 18.34 | 18.11 | -0.23 | -1.25% | 18.01 | 18.49 | 35856 | 6521 | 2.02% |
| 2026-06-16 | 18.19 | 18.34 | 0.15 | 0.82% | 17.74 | 18.71 | 49902 | 9101 | 2.82% |
| 2026-06-15 | 18.40 | 18.19 | -0.18 | -0.98% | 18.08 | 18.73 | 57840 | 10622 | 3.27% |
| 2026-06-12 | 18.58 | 18.37 | -0.03 | -0.16% | 18.21 | 18.86 | 48067 | 8873 | 2.71% |
| 2026-06-11 | 18.55 | 18.40 | -0.30 | -1.60% | 18.02 | 18.77 | 30050 | 5505 | 1.70% |
| 2026-06-10 | 19.20 | 18.70 | -0.75 | -3.86% | 18.37 | 19.54 | 45918 | 8589 | 2.59% |
| 2026-06-09 | 20.00 | 19.45 | -0.31 | -1.57% | 19.26 | 20.11 | 41512 | 8097 | 2.34% |
| 2026-06-08 | 19.99 | 19.76 | -0.72 | -3.52% | 19.42 | 20.43 | 41391 | 8255 | 2.34% |
| 2026-06-05 | 20.94 | 20.48 | -0.46 | -2.20% | 20.16 | 21.10 | 44141 | 9080 | 2.49% |
| 2026-06-04 | 20.88 | 20.94 | -0.15 | -0.71% | 20.76 | 21.43 | 33818 | 7123 | 1.91% |
| 2026-06-03 | 21.20 | 21.09 | -0.12 | -0.57% | 20.85 | 21.85 | 42905 | 9148 | 2.42% |
| 2026-06-02 | 21.59 | 21.21 | -0.44 | -2.03% | 21.20 | 22.32 | 54859 | 11757 | 3.10% |
| 2026-06-01 | 20.32 | 21.65 | 1.35 | 6.65% | 19.93 | 22.13 | 86680 | 18540 | 4.89% |
| 2026-05-29 | 20.90 | 20.30 | -0.60 | -2.87% | 20.21 | 21.19 | 50072 | 10262 | 2.83% |
| 2026-05-28 | 21.32 | 20.90 | -0.30 | -1.42% | 20.56 | 21.40 | 35023 | 7339 | 1.98% |
| 2026-05-27 | 21.90 | 21.20 | -0.86 | -3.90% | 21.03 | 22.15 | 48103 | 10318 | 2.72% |
| 2026-05-26 | 22.25 | 22.06 | -0.22 | -0.99% | 21.65 | 22.57 | 60490 | 13364 | 3.41% |
| 2026-05-25 | 28.54 | 28.97 | 0.52 | 1.83% | 27.91 | 29.55 | 56224 | 16147 | 4.13% |
| 2026-05-22 | 27.93 | 28.45 | 0.52 | 1.86% | 27.48 | 28.77 | 36071 | 10169 | 2.65% |
| 2026-05-21 | 29.07 | 27.93 | -1.15 | -3.95% | 27.80 | 29.37 | 51578 | 14817 | 3.79% |
| 2026-05-20 | 27.35 | 29.08 | 1.28 | 4.60% | 27.08 | 29.36 | 56119 | 15924 | 4.12% |
| 2026-05-19 | 28.15 | 27.80 | -0.33 | -1.17% | 27.34 | 28.53 | 33669 | 9355 | 2.47% |
| 2026-05-18 | 28.65 | 28.13 | -0.41 | -1.44% | 27.88 | 28.65 | 37490 | 10547 | 2.75% |
| 2026-05-15 | 28.83 | 28.54 | -0.26 | -0.90% | 28.35 | 29.63 | 39668 | 11452 | 2.91% |
| 2026-05-14 | 30.39 | 28.80 | -1.58 | -5.20% | 28.76 | 30.57 | 39071 | 11409 | 2.87% |
| 2026-05-13 | 30.02 | 30.38 | 0.52 | 1.74% | 29.48 | 30.57 | 46739 | 14079 | 3.43% |
| 2026-05-12 | 30.68 | 29.86 | -1.23 | -3.96% | 29.78 | 30.96 | 44507 | 13457 | 3.27% |
| 2026-05-11 | 31.73 | 31.09 | -0.52 | -1.65% | 30.95 | 31.95 | 48703 | 15172 | 3.57% |
| 2026-05-08 | 31.14 | 31.61 | 0.47 | 1.51% | 30.85 | 31.85 | 41554 | 13100 | 3.05% |
| 2026-05-07 | 30.65 | 31.14 | 0.54 | 1.76% | 30.65 | 31.60 | 50919 | 15884 | 3.74% |
| 2026-05-06 | 30.30 | 30.60 | 0.34 | 1.12% | 30.22 | 31.19 | 51720 | 15862 | 3.80% |
| 2026-04-30 | 29.51 | 30.26 | 0.70 | 2.37% | 29.20 | 31.36 | 57664 | 17575 | 4.23% |
| 2026-04-29 | 28.80 | 29.56 | 0.77 | 2.67% | 28.52 | 29.65 | 43983 | 12812 | 3.23% |
| 2026-04-28 | 29.74 | 28.79 | -1.09 | -3.65% | 28.51 | 29.74 | 39621 | 11494 | 2.91% |
| 2026-04-27 | 29.17 | 29.88 | 0.71 | 2.43% | 28.81 | 30.15 | 51448 | 15257 | 3.78% |
| 2026-04-24 | 29.67 | 29.17 | -0.48 | -1.62% | 28.44 | 30.19 | 58318 | 17012 | 4.28% |
| 2026-04-23 | 31.50 | 29.65 | -1.83 | -5.81% | 29.29 | 31.64 | 70539 | 21149 | 5.18% |
| 2026-04-22 | 31.51 | 31.48 | -0.16 | -0.51% | 30.94 | 31.89 | 48310 | 15171 | 3.55% |
| 2026-04-21 | 32.11 | 31.64 | -0.66 | -2.04% | 31.50 | 32.78 | 39638 | 12686 | 2.91% |
| 2026-04-20 | 31.90 | 32.30 | 0.56 | 1.76% | 31.39 | 33.30 | 57883 | 18745 | 4.25% |