当前时间：2026-08-03 11:42:46 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-31 | 14.88 | 15.40 | 0.64 | 4.34% | 14.88 | 15.58 | 28578 | 4403 | 2.00% |
| 2026-07-30 | 15.50 | 14.76 | -0.74 | -4.77% | 14.61 | 15.66 | 27981 | 4209 | 1.96% |
| 2026-07-29 | 15.13 | 15.50 | 0.22 | 1.44% | 14.98 | 15.58 | 20641 | 3162 | 1.44% |
| 2026-07-28 | 15.45 | 15.28 | -0.17 | -1.10% | 15.15 | 15.83 | 16463 | 2547 | 1.15% |
| 2026-07-27 | 14.91 | 15.45 | 0.45 | 3.00% | 14.91 | 15.55 | 16009 | 2462 | 1.12% |
| 2026-07-24 | 15.09 | 15.00 | -0.35 | -2.28% | 14.82 | 15.25 | 14725 | 2215 | 1.03% |
| 2026-07-23 | 15.18 | 15.35 | 0.56 | 3.79% | 14.80 | 15.43 | 22977 | 3488 | 1.61% |
| 2026-07-22 | 15.33 | 14.79 | -0.60 | -3.90% | 14.72 | 15.78 | 28023 | 4243 | 1.96% |
| 2026-07-21 | 14.96 | 15.39 | 0.43 | 2.87% | 14.01 | 15.58 | 33787 | 4998 | 2.36% |
| 2026-07-20 | 15.80 | 14.96 | -0.84 | -5.32% | 14.66 | 16.28 | 27271 | 4218 | 1.91% |
| 2026-07-17 | 16.66 | 15.80 | -0.74 | -4.47% | 15.60 | 17.10 | 26198 | 4270 | 1.83% |
| 2026-07-16 | 17.62 | 16.54 | -0.77 | -4.45% | 16.34 | 17.81 | 34898 | 5857 | 2.44% |
| 2026-07-15 | 18.63 | 17.31 | -0.80 | -4.42% | 17.31 | 19.73 | 43334 | 7964 | 3.03% |
| 2026-07-14 | 16.97 | 18.11 | 1.15 | 6.78% | 16.67 | 18.66 | 52424 | 9387 | 3.66% |
| 2026-07-13 | 17.98 | 16.96 | -1.12 | -6.19% | 16.88 | 18.04 | 23620 | 4075 | 1.65% |
| 2026-07-10 | 18.26 | 18.08 | -0.17 | -0.93% | 18.00 | 18.45 | 23451 | 4266 | 1.64% |
| 2026-07-09 | 18.65 | 18.25 | -0.38 | -2.04% | 17.81 | 18.73 | 18199 | 3319 | 1.27% |
| 2026-07-08 | 19.01 | 18.63 | -0.27 | -1.43% | 18.20 | 19.05 | 11973 | 2232 | 0.84% |
| 2026-07-07 | 20.09 | 18.90 | -1.05 | -5.26% | 18.84 | 20.09 | 15788 | 3040 | 1.10% |
| 2026-07-06 | 20.38 | 19.95 | -0.43 | -2.11% | 19.87 | 20.60 | 16224 | 3273 | 1.13% |
| 2026-07-03 | 20.10 | 20.38 | 0.24 | 1.19% | 20.02 | 20.97 | 19229 | 3954 | 1.34% |
| 2026-07-02 | 20.63 | 20.14 | -0.26 | -1.27% | 20.01 | 20.63 | 18974 | 3850 | 1.33% |
| 2026-07-01 | 20.30 | 20.40 | 0.27 | 1.34% | 20.02 | 21.20 | 32129 | 6584 | 2.25% |
| 2026-06-30 | 20.07 | 20.13 | 0.05 | 0.25% | 19.78 | 20.57 | 19632 | 3962 | 1.37% |
| 2026-06-29 | 19.97 | 20.08 | 0.04 | 0.20% | 19.20 | 20.36 | 25150 | 4946 | 1.76% |
| 2026-06-26 | 20.01 | 20.04 | 0.01 | 0.05% | 19.77 | 20.68 | 21000 | 4232 | 1.47% |
| 2026-06-25 | 21.22 | 20.03 | -0.90 | -4.30% | 19.82 | 21.26 | 31674 | 6427 | 2.21% |
| 2026-06-24 | 21.33 | 20.93 | -0.37 | -1.74% | 20.80 | 21.45 | 19556 | 4114 | 1.37% |
| 2026-06-23 | 21.52 | 21.30 | -0.03 | -0.14% | 21.21 | 21.80 | 24906 | 5347 | 1.74% |
| 2026-06-22 | 22.52 | 21.33 | -0.98 | -4.39% | 21.07 | 22.55 | 35128 | 7522 | 2.45% |
| 2026-06-18 | 23.52 | 22.31 | -1.23 | -5.23% | 22.27 | 23.59 | 32507 | 7362 | 2.27% |
| 2026-06-17 | 24.65 | 23.54 | -1.27 | -5.12% | 23.01 | 24.86 | 54696 | 12945 | 3.82% |
| 2026-06-16 | 22.33 | 24.81 | 2.26 | 10.02% | 21.70 | 24.81 | 55967 | 13102 | 3.91% |
| 2026-06-15 | 23.58 | 22.55 | 0.05 | 0.22% | 22.08 | 23.64 | 39680 | 9061 | 2.77% |
| 2026-06-11 | 22.76 | 22.50 | -0.25 | -1.10% | 21.83 | 22.78 | 12659 | 2813 | 0.88% |
| 2026-06-10 | 22.43 | 22.75 | 0.55 | 2.48% | 21.90 | 22.90 | 10509 | 2359 | 0.73% |
| 2026-06-09 | 22.95 | 22.20 | -0.86 | -3.73% | 21.98 | 23.16 | 21255 | 4748 | 1.49% |
| 2026-06-08 | 23.51 | 23.06 | -1.21 | -4.99% | 23.06 | 24.10 | 9652 | 2253 | 0.67% |
| 2026-06-05 | 24.15 | 24.27 | 0.07 | 0.29% | 23.96 | 24.44 | 8085 | 1954 | 0.56% |
| 2026-06-04 | 24.62 | 24.20 | -0.42 | -1.71% | 23.78 | 24.62 | 14199 | 3432 | 0.99% |
| 2026-06-03 | 25.01 | 24.62 | -0.31 | -1.24% | 24.58 | 25.27 | 10174 | 2527 | 0.71% |
| 2026-06-02 | 25.40 | 24.93 | -0.72 | -2.81% | 24.46 | 25.88 | 13192 | 3295 | 0.92% |
| 2026-06-01 | 25.77 | 25.65 | -0.12 | -0.47% | 25.53 | 26.14 | 8018 | 2066 | 0.56% |
| 2026-05-29 | 26.66 | 25.77 | -0.90 | -3.37% | 25.66 | 26.66 | 15043 | 3919 | 1.05% |
| 2026-05-28 | 26.61 | 26.67 | -0.19 | -0.71% | 26.30 | 27.35 | 19010 | 5089 | 1.33% |
| 2026-05-27 | 25.88 | 26.86 | 1.03 | 3.99% | 25.50 | 26.98 | 20981 | 5538 | 1.47% |
| 2026-05-26 | 26.27 | 25.83 | -0.44 | -1.67% | 25.78 | 26.27 | 14103 | 3665 | 0.99% |
| 2026-05-25 | 25.92 | 26.27 | 0.19 | 0.73% | 25.80 | 26.44 | 14288 | 3724 | 1.00% |
| 2026-05-22 | 25.66 | 26.08 | 0.42 | 1.64% | 25.60 | 26.16 | 10637 | 2755 | 0.74% |
| 2026-05-21 | 26.16 | 25.66 | -0.29 | -1.12% | 25.53 | 26.29 | 11193 | 2898 | 0.78% |
| 2026-05-20 | 26.18 | 25.95 | -0.23 | -0.88% | 24.92 | 26.58 | 25240 | 6433 | 1.76% |
| 2026-05-19 | 25.79 | 26.18 | -0.08 | -0.30% | 25.79 | 26.76 | 17256 | 4531 | 1.21% |
| 2026-05-18 | 26.88 | 26.26 | -0.92 | -3.38% | 26.22 | 28.52 | 30290 | 8191 | 2.12% |
| 2026-05-15 | 26.06 | 27.18 | 1.12 | 4.30% | 25.81 | 27.30 | 30371 | 8118 | 2.12% |
| 2026-05-14 | 26.20 | 26.06 | -0.06 | -0.23% | 25.68 | 26.40 | 14533 | 3783 | 1.02% |
| 2026-05-13 | 26.13 | 26.12 | -0.32 | -1.21% | 25.93 | 26.55 | 16326 | 4277 | 1.14% |
| 2026-05-12 | 26.80 | 26.44 | 0.04 | 0.15% | 26.02 | 26.97 | 19526 | 5173 | 1.36% |
| 2026-05-11 | 26.49 | 26.40 | -0.08 | -0.30% | 25.93 | 27.12 | 29629 | 7792 | 2.07% |
| 2026-05-08 | 26.80 | 26.48 | 0.21 | 0.80% | 26.20 | 27.12 | 30104 | 8033 | 2.10% |
| 2026-05-07 | 25.02 | 26.27 | 1.25 | 5.00% | 24.66 | 26.27 | 28116 | 7186 | 1.96% |
| 2026-05-06 | 24.86 | 25.02 | -0.08 | -0.32% | 23.97 | 25.72 | 32344 | 7988 | 2.26% |
| 2026-04-30 | 25.59 | 25.10 | -0.86 | -3.31% | 25.10 | 25.98 | 23325 | 5937 | 1.63% |
| 2026-04-29 | 26.02 | 25.96 | -0.04 | -0.15% | 24.73 | 27.08 | 55272 | 14319 | 3.86% |
| 2026-04-28 | 26.30 | 26.00 | 0.93 | 3.71% | 24.66 | 26.32 | 60162 | 15611 | 4.20% |
| 2026-04-27 | 24.06 | 25.07 | 1.19 | 4.98% | 24.06 | 25.07 | 19305 | 4808 | 1.35% |