当前时间：2026-08-07 03:05:36 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-06 | 15.52 | 15.60 | -0.09 | -0.57% | 15.34 | 15.76 | 13278 | 2065 | 1.97% |
| 2026-08-05 | 15.61 | 15.69 | 0.08 | 0.51% | 15.47 | 15.77 | 15695 | 2457 | 2.33% |
| 2026-08-04 | 15.60 | 15.61 | 0.07 | 0.45% | 15.42 | 15.76 | 17230 | 2686 | 2.56% |
| 2026-08-03 | 15.06 | 15.54 | 0.59 | 3.95% | 14.97 | 15.56 | 21632 | 3320 | 3.21% |
| 2026-07-31 | 14.80 | 14.95 | 0.28 | 1.91% | 14.76 | 15.04 | 19408 | 2897 | 2.88% |
| 2026-07-30 | 14.85 | 14.67 | -0.17 | -1.15% | 14.53 | 15.00 | 16886 | 2498 | 2.51% |
| 2026-07-29 | 14.61 | 14.84 | 0.18 | 1.23% | 14.61 | 14.88 | 15554 | 2296 | 2.31% |
| 2026-07-28 | 14.66 | 14.66 | 0.01 | 0.07% | 14.52 | 14.88 | 14546 | 2136 | 2.16% |
| 2026-07-27 | 14.18 | 14.65 | 0.45 | 3.17% | 14.14 | 14.70 | 18752 | 2726 | 2.79% |
| 2026-07-24 | 14.50 | 14.20 | -0.44 | -3.01% | 14.15 | 14.59 | 16840 | 2408 | 2.50% |
| 2026-07-23 | 14.02 | 14.64 | 0.54 | 3.83% | 14.02 | 14.64 | 21788 | 3136 | 3.24% |
| 2026-07-22 | 14.40 | 14.10 | -0.30 | -2.08% | 14.00 | 14.49 | 17588 | 2498 | 2.61% |
| 2026-07-21 | 14.51 | 14.40 | -0.11 | -0.76% | 13.95 | 14.65 | 26136 | 3738 | 3.88% |
| 2026-07-20 | 14.80 | 14.51 | -0.44 | -2.94% | 14.30 | 15.28 | 29096 | 4306 | 4.32% |
| 2026-07-17 | 15.62 | 14.95 | -0.48 | -3.11% | 14.69 | 15.62 | 21591 | 3275 | 3.21% |
| 2026-07-16 | 15.31 | 15.43 | 0.13 | 0.85% | 15.00 | 15.72 | 19582 | 3033 | 2.91% |
| 2026-07-15 | 15.14 | 15.30 | 0.15 | 0.99% | 14.96 | 15.38 | 14445 | 2202 | 2.15% |
| 2026-07-14 | 14.80 | 15.15 | 0.29 | 1.95% | 14.54 | 15.15 | 23151 | 3436 | 3.44% |
| 2026-07-13 | 15.66 | 14.86 | -0.80 | -5.11% | 14.85 | 15.95 | 23707 | 3585 | 3.52% |
| 2026-07-10 | 15.15 | 15.66 | 0.47 | 3.09% | 14.95 | 16.16 | 29917 | 4678 | 4.45% |
| 2026-07-09 | 15.03 | 15.19 | 0.05 | 0.33% | 14.74 | 15.26 | 19429 | 2918 | 2.89% |
| 2026-07-08 | 15.40 | 15.14 | -0.27 | -1.75% | 15.06 | 15.41 | 15983 | 2434 | 2.38% |
| 2026-07-07 | 16.00 | 15.41 | -0.61 | -3.81% | 15.41 | 16.06 | 15687 | 2456 | 2.33% |
| 2026-07-06 | 16.38 | 16.02 | -0.34 | -2.08% | 16.02 | 16.69 | 23433 | 3804 | 3.48% |
| 2026-07-03 | 15.81 | 16.36 | 0.55 | 3.48% | 15.81 | 16.47 | 26208 | 4265 | 3.89% |
| 2026-07-02 | 16.00 | 15.81 | -0.19 | -1.19% | 15.73 | 16.25 | 17294 | 2769 | 2.57% |
| 2026-07-01 | 15.78 | 16.00 | 0.30 | 1.91% | 15.62 | 16.21 | 19816 | 3160 | 2.94% |
| 2026-06-30 | 15.69 | 15.70 | 0.01 | 0.06% | 15.46 | 15.89 | 18604 | 2908 | 2.76% |
| 2026-06-29 | 15.61 | 15.69 | 0.01 | 0.06% | 15.14 | 15.79 | 23529 | 3648 | 3.50% |
| 2026-06-26 | 16.04 | 15.68 | -0.38 | -2.37% | 15.60 | 16.04 | 20791 | 3288 | 3.09% |
| 2026-06-25 | 16.25 | 16.06 | -0.35 | -2.13% | 15.95 | 16.78 | 27287 | 4417 | 4.05% |
| 2026-06-24 | 17.04 | 16.41 | -0.62 | -3.64% | 16.26 | 17.04 | 17759 | 2928 | 2.64% |
| 2026-06-23 | 16.65 | 17.03 | 0.23 | 1.37% | 16.54 | 17.48 | 23482 | 4012 | 3.49% |
| 2026-06-22 | 16.81 | 16.80 | -0.14 | -0.83% | 16.09 | 16.91 | 26270 | 4315 | 3.90% |
| 2026-06-18 | 16.72 | 16.94 | 0.06 | 0.36% | 16.63 | 17.12 | 16858 | 2849 | 2.51% |
| 2026-06-17 | 17.20 | 16.88 | -0.41 | -2.37% | 16.74 | 17.40 | 15928 | 2705 | 2.37% |
| 2026-06-16 | 17.44 | 17.29 | -0.12 | -0.69% | 17.08 | 17.55 | 15322 | 2653 | 2.28% |
| 2026-06-15 | 17.48 | 17.41 | 0.18 | 1.04% | 17.17 | 17.65 | 19280 | 3361 | 2.86% |
| 2026-06-12 | 17.00 | 17.23 | 0.28 | 1.65% | 16.92 | 17.35 | 16685 | 2867 | 2.48% |
| 2026-06-11 | 16.82 | 16.95 | -0.13 | -0.76% | 16.62 | 17.05 | 15602 | 2618 | 2.32% |
| 2026-06-10 | 17.30 | 17.08 | -0.44 | -2.51% | 16.81 | 17.56 | 20022 | 3424 | 2.98% |
| 2026-06-09 | 17.73 | 17.52 | -0.11 | -0.62% | 17.41 | 17.79 | 17015 | 2989 | 2.53% |
| 2026-06-08 | 18.00 | 17.63 | -0.63 | -3.45% | 17.31 | 18.29 | 21325 | 3800 | 3.17% |
| 2026-06-05 | 17.83 | 18.26 | 0.10 | 0.55% | 17.63 | 18.49 | 19936 | 3600 | 2.96% |
| 2026-06-04 | 18.31 | 18.16 | -0.26 | -1.41% | 17.97 | 18.56 | 16963 | 3081 | 2.52% |
| 2026-06-03 | 18.60 | 18.52 | -0.19 | -1.02% | 18.39 | 18.92 | 19790 | 3690 | 2.94% |
| 2026-06-02 | 19.25 | 18.71 | -0.55 | -2.86% | 18.47 | 19.29 | 20550 | 3844 | 3.05% |
| 2026-06-01 | 18.80 | 19.26 | 0.37 | 1.96% | 18.65 | 19.47 | 20433 | 3930 | 3.04% |
| 2026-05-29 | 19.67 | 18.89 | -0.86 | -4.35% | 18.81 | 19.84 | 23316 | 4464 | 3.46% |
| 2026-05-28 | 19.41 | 19.75 | 0.36 | 1.86% | 19.20 | 19.85 | 20821 | 4066 | 3.09% |
| 2026-05-27 | 19.95 | 19.39 | -0.75 | -3.72% | 19.29 | 20.40 | 31323 | 6154 | 4.65% |
| 2026-05-26 | 20.57 | 20.14 | -0.59 | -2.85% | 19.95 | 20.98 | 41505 | 8445 | 6.17% |
| 2026-05-25 | 21.52 | 20.73 | -0.86 | -3.98% | 20.50 | 21.83 | 36328 | 7605 | 5.40% |
| 2026-05-22 | 20.83 | 21.59 | 0.77 | 3.70% | 20.76 | 21.83 | 38297 | 8167 | 5.69% |
| 2026-05-21 | 20.79 | 20.82 | 0.14 | 0.68% | 20.41 | 21.79 | 39034 | 8267 | 5.80% |
| 2026-05-20 | 21.00 | 20.68 | -0.51 | -2.41% | 20.38 | 21.10 | 22405 | 4618 | 3.33% |
| 2026-05-19 | 21.29 | 21.19 | -0.10 | -0.47% | 21.03 | 21.46 | 12884 | 2727 | 1.91% |
| 2026-05-18 | 21.38 | 21.29 | -0.19 | -0.88% | 21.12 | 21.65 | 17785 | 3800 | 2.64% |
| 2026-05-15 | 21.78 | 21.48 | -0.28 | -1.29% | 21.38 | 21.95 | 16780 | 3634 | 2.49% |
| 2026-05-14 | 22.06 | 21.76 | -0.30 | -1.36% | 21.62 | 22.13 | 22672 | 4957 | 3.37% |
| 2026-05-13 | 21.96 | 22.06 | 0.03 | 0.14% | 21.91 | 22.25 | 18966 | 4189 | 2.82% |
| 2026-05-12 | 22.58 | 22.03 | -0.50 | -2.22% | 21.93 | 22.58 | 18642 | 4134 | 2.77% |
| 2026-05-11 | 22.43 | 22.53 | 0.12 | 0.54% | 22.31 | 22.60 | 21490 | 4832 | 3.19% |
| 2026-05-08 | 22.12 | 22.41 | 0.23 | 1.04% | 21.91 | 22.60 | 29092 | 6498 | 4.32% |
| 2026-05-07 | 22.36 | 22.18 | -0.27 | -1.20% | 22.12 | 22.37 | 29251 | 6497 | 4.35% |
| 2026-05-06 | 21.90 | 22.45 | 0.48 | 2.18% | 21.89 | 23.09 | 45522 | 10208 | 6.76% |
| 2026-04-30 | 21.80 | 21.97 | 0.36 | 1.67% | 21.70 | 22.07 | 23631 | 5179 | 3.51% |
| 2026-04-29 | 21.19 | 21.61 | 0.32 | 1.50% | 21.18 | 21.70 | 22820 | 4920 | 3.39% |