当前时间：2026-08-03 10:41:38 星期一交易中
| 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 | 20.08 | 20.07 | 0.09 | 0.45% | 19.79 | 20.40 | 24748 | 4962 | 1.07% |
| 2026-07-30 | 20.56 | 19.98 | -0.58 | -2.82% | 19.88 | 20.61 | 34069 | 6847 | 1.47% |
| 2026-07-29 | 21.09 | 20.56 | -0.31 | -1.49% | 20.29 | 21.17 | 33761 | 6937 | 1.46% |
| 2026-07-28 | 20.19 | 20.87 | 0.68 | 3.37% | 20.00 | 21.30 | 43059 | 8978 | 1.86% |
| 2026-07-27 | 20.08 | 20.19 | 0.11 | 0.55% | 19.88 | 20.36 | 18167 | 3649 | 0.79% |
| 2026-07-24 | 20.22 | 20.08 | -0.39 | -1.91% | 19.95 | 20.60 | 29118 | 5854 | 1.26% |
| 2026-07-23 | 19.90 | 20.47 | 0.56 | 2.81% | 19.80 | 20.75 | 50768 | 10395 | 2.20% |
| 2026-07-22 | 19.74 | 19.91 | 0.17 | 0.86% | 19.31 | 20.45 | 39227 | 7888 | 1.70% |
| 2026-07-21 | 19.79 | 19.74 | 0.24 | 1.23% | 18.75 | 19.99 | 53111 | 10281 | 2.30% |
| 2026-07-20 | 18.99 | 19.50 | 0.54 | 2.85% | 18.62 | 20.45 | 69209 | 13545 | 3.00% |
| 2026-07-17 | 20.10 | 18.96 | -1.24 | -6.14% | 18.72 | 20.15 | 55830 | 10792 | 2.42% |
| 2026-07-16 | 20.23 | 20.20 | -0.23 | -1.13% | 20.12 | 20.89 | 33460 | 6830 | 1.45% |
| 2026-07-15 | 20.41 | 20.43 | 0.02 | 0.10% | 20.11 | 20.90 | 34106 | 6987 | 1.48% |
| 2026-07-14 | 19.64 | 20.41 | 0.56 | 2.82% | 19.60 | 20.44 | 44478 | 8935 | 1.93% |
| 2026-07-13 | 20.13 | 19.85 | -0.42 | -2.07% | 19.43 | 20.45 | 55544 | 11051 | 2.40% |
| 2026-07-10 | 20.91 | 20.27 | -0.73 | -3.48% | 20.15 | 21.00 | 52622 | 10721 | 2.28% |
| 2026-07-09 | 20.49 | 21.00 | 0.54 | 2.64% | 19.96 | 21.10 | 62527 | 12785 | 2.71% |
| 2026-07-08 | 20.69 | 20.46 | -0.23 | -1.11% | 20.10 | 20.86 | 45429 | 9285 | 1.97% |
| 2026-07-07 | 21.50 | 20.69 | -0.81 | -3.77% | 20.32 | 21.80 | 64930 | 13480 | 2.81% |
| 2026-07-06 | 21.04 | 21.50 | 0.47 | 2.23% | 20.75 | 21.50 | 54638 | 11541 | 2.37% |
| 2026-07-03 | 22.35 | 21.03 | 0.11 | 0.53% | 20.87 | 22.35 | 56932 | 12099 | 2.46% |
| 2026-07-02 | 20.38 | 20.92 | 0.54 | 2.65% | 20.38 | 22.00 | 80874 | 17217 | 3.50% |
| 2026-07-01 | 20.86 | 20.38 | -0.45 | -2.16% | 20.36 | 20.99 | 45379 | 9342 | 1.96% |
| 2026-06-30 | 20.55 | 20.83 | 0.13 | 0.63% | 20.10 | 21.31 | 67321 | 13944 | 2.91% |
| 2026-06-29 | 21.21 | 20.70 | -0.62 | -2.91% | 20.54 | 21.70 | 73676 | 15443 | 3.19% |
| 2026-06-26 | 21.45 | 21.32 | -0.12 | -0.56% | 21.00 | 22.00 | 73096 | 15666 | 3.16% |
| 2026-06-25 | 22.72 | 21.44 | -1.23 | -5.43% | 21.22 | 23.00 | 106823 | 23218 | 4.62% |
| 2026-06-24 | 22.40 | 22.67 | 0.26 | 1.16% | 22.22 | 23.45 | 80057 | 18295 | 3.47% |
| 2026-06-23 | 21.55 | 22.41 | 0.86 | 3.99% | 21.28 | 22.78 | 80636 | 18054 | 3.49% |
| 2026-06-22 | 21.86 | 21.55 | -0.29 | -1.33% | 21.10 | 22.11 | 91095 | 19650 | 3.94% |
| 2026-06-18 | 23.22 | 21.84 | -1.24 | -5.37% | 21.82 | 23.72 | 181100 | 41206 | 7.84% |
| 2026-06-17 | 22.75 | 23.08 | 0.78 | 3.50% | 22.50 | 24.53 | 210472 | 50156 | 9.11% |
| 2026-06-16 | 22.15 | 22.30 | 0.15 | 0.68% | 21.72 | 22.76 | 70313 | 15678 | 3.04% |
| 2026-06-15 | 22.62 | 22.15 | -0.42 | -1.86% | 21.97 | 23.00 | 55567 | 12429 | 2.41% |
| 2026-06-12 | 23.00 | 22.57 | 0.02 | 0.09% | 22.44 | 23.18 | 47730 | 10886 | 2.07% |
| 2026-06-11 | 22.53 | 22.55 | -0.27 | -1.18% | 22.16 | 23.15 | 39488 | 8934 | 1.71% |
| 2026-06-10 | 23.34 | 22.82 | -0.61 | -2.60% | 22.60 | 23.34 | 37986 | 8690 | 1.64% |
| 2026-06-09 | 23.73 | 23.43 | -0.15 | -0.64% | 23.15 | 24.00 | 34619 | 8121 | 1.50% |
| 2026-06-08 | 24.00 | 23.58 | -0.64 | -2.64% | 23.00 | 24.58 | 53156 | 12574 | 2.30% |
| 2026-06-05 | 24.01 | 24.22 | 0.50 | 2.11% | 23.31 | 25.37 | 86322 | 21064 | 3.74% |
| 2026-06-04 | 23.80 | 23.72 | -0.19 | -0.79% | 23.45 | 24.11 | 38448 | 9140 | 1.66% |
| 2026-06-03 | 24.43 | 23.91 | -0.59 | -2.41% | 23.72 | 24.56 | 51745 | 12470 | 2.24% |
| 2026-06-02 | 22.99 | 24.50 | 1.14 | 4.88% | 22.24 | 25.17 | 100775 | 23995 | 4.36% |
| 2026-06-01 | 24.05 | 23.36 | -0.68 | -2.83% | 23.16 | 24.30 | 62334 | 14734 | 2.70% |
| 2026-05-29 | 25.66 | 24.04 | -1.18 | -4.68% | 23.89 | 25.66 | 62905 | 15383 | 2.72% |
| 2026-05-28 | 25.28 | 25.22 | -0.06 | -0.24% | 24.74 | 25.54 | 48092 | 12069 | 2.08% |
| 2026-05-27 | 25.61 | 25.28 | -0.32 | -1.25% | 25.15 | 26.05 | 60407 | 15481 | 2.62% |
| 2026-05-26 | 25.55 | 25.60 | 0.22 | 0.87% | 24.91 | 26.05 | 65839 | 16723 | 2.85% |
| 2026-05-25 | 25.63 | 25.38 | -0.37 | -1.44% | 24.60 | 25.63 | 85766 | 21415 | 3.71% |
| 2026-05-22 | 26.01 | 25.75 | -0.26 | -1.00% | 25.55 | 26.44 | 61471 | 15904 | 2.66% |
| 2026-05-21 | 27.99 | 26.01 | -1.43 | -5.21% | 25.90 | 28.00 | 118021 | 31476 | 5.11% |
| 2026-05-20 | 26.90 | 27.44 | 0.57 | 2.12% | 26.52 | 27.62 | 112331 | 30651 | 4.86% |
| 2026-05-19 | 26.58 | 26.87 | 0.39 | 1.47% | 26.09 | 26.97 | 106128 | 28179 | 4.59% |
| 2026-05-18 | 26.17 | 26.48 | 0.42 | 1.61% | 25.66 | 27.29 | 221111 | 58297 | 9.57% |
| 2026-05-15 | 24.39 | 26.06 | 2.37 | 10.00% | 24.39 | 26.06 | 255616 | 65555 | 11.07% |
| 2026-05-14 | 24.31 | 23.69 | -0.93 | -3.78% | 23.60 | 24.89 | 128096 | 30792 | 5.55% |
| 2026-05-13 | 24.00 | 24.62 | 0.69 | 2.88% | 23.18 | 25.52 | 228579 | 56330 | 9.90% |
| 2026-05-12 | 27.90 | 23.93 | -1.73 | -6.74% | 23.33 | 28.23 | 341337 | 88355 | 14.78% |
| 2026-05-11 | 23.78 | 25.66 | 2.33 | 9.99% | 23.77 | 25.66 | 64586 | 16217 | 2.80% |
| 2026-05-08 | 22.57 | 23.33 | 0.68 | 3.00% | 22.35 | 23.50 | 44148 | 10179 | 1.91% |
| 2026-05-07 | 22.56 | 22.65 | 0.09 | 0.40% | 22.56 | 22.94 | 29702 | 6744 | 1.29% |
| 2026-05-06 | 23.33 | 22.56 | -0.77 | -3.30% | 22.56 | 23.50 | 52205 | 11909 | 2.26% |
| 2026-04-30 | 22.70 | 23.33 | 0.63 | 2.78% | 22.60 | 23.38 | 56390 | 13051 | 2.44% |
| 2026-04-29 | 22.40 | 22.70 | 0.20 | 0.89% | 22.18 | 22.99 | 39034 | 8880 | 1.69% |
| 2026-04-28 | 23.00 | 22.50 | -0.69 | -2.98% | 21.96 | 23.11 | 72474 | 16297 | 3.14% |
| 2026-04-27 | 23.12 | 23.19 | -0.03 | -0.13% | 22.79 | 23.39 | 33176 | 7645 | 1.44% |