当前时间：2026-08-03 12:45:50 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 | 17.97 | 17.50 | 0.05 | 0.29% | 17.39 | 18.30 | 174895 | 31205 | 5.88% |
| 2026-07-30 | 18.18 | 17.45 | -0.77 | -4.23% | 17.35 | 18.45 | 92750 | 16519 | 3.12% |
| 2026-07-29 | 17.99 | 18.22 | 0.22 | 1.22% | 17.39 | 18.30 | 101169 | 18097 | 3.40% |
| 2026-07-28 | 17.80 | 18.00 | -0.09 | -0.50% | 17.78 | 18.51 | 80761 | 14671 | 2.71% |
| 2026-07-27 | 17.68 | 18.09 | 0.25 | 1.40% | 17.23 | 18.15 | 90675 | 16138 | 3.05% |
| 2026-07-24 | 18.09 | 17.84 | -0.41 | -2.25% | 17.73 | 18.37 | 59764 | 10738 | 2.01% |
| 2026-07-23 | 18.00 | 18.25 | 0.29 | 1.61% | 17.60 | 18.38 | 107793 | 19382 | 3.62% |
| 2026-07-22 | 19.51 | 17.96 | -1.55 | -7.94% | 17.95 | 19.72 | 147600 | 27807 | 4.96% |
| 2026-07-21 | 18.62 | 19.51 | 1.21 | 6.61% | 17.60 | 19.58 | 158352 | 29673 | 5.32% |
| 2026-07-20 | 20.09 | 18.30 | -1.80 | -8.96% | 18.09 | 20.27 | 144930 | 27589 | 4.87% |
| 2026-07-17 | 20.94 | 20.10 | -0.73 | -3.50% | 19.80 | 21.20 | 153987 | 31253 | 5.17% |
| 2026-07-16 | 21.85 | 20.83 | -1.39 | -6.26% | 20.56 | 22.66 | 174572 | 37678 | 5.87% |
| 2026-07-15 | 22.40 | 22.22 | -0.10 | -0.45% | 22.01 | 22.89 | 69379 | 15478 | 2.33% |
| 2026-07-14 | 22.21 | 22.32 | 0.20 | 0.90% | 21.25 | 22.55 | 104967 | 23063 | 3.53% |
| 2026-07-13 | 22.55 | 22.12 | -0.69 | -3.02% | 22.12 | 22.98 | 92174 | 20739 | 3.10% |
| 2026-07-10 | 23.81 | 22.81 | -0.61 | -2.60% | 22.70 | 24.24 | 102174 | 24064 | 3.43% |
| 2026-07-09 | 23.31 | 23.42 | 0.36 | 1.56% | 22.56 | 23.58 | 85826 | 19788 | 2.88% |
| 2026-07-08 | 23.69 | 23.06 | -0.82 | -3.43% | 23.02 | 24.40 | 78689 | 18433 | 2.64% |
| 2026-07-07 | 22.82 | 23.88 | 0.93 | 4.05% | 22.62 | 24.59 | 132112 | 31581 | 4.44% |
| 2026-07-06 | 24.05 | 22.95 | -1.18 | -4.89% | 22.81 | 24.55 | 122398 | 28686 | 4.11% |
| 2026-07-03 | 25.45 | 24.13 | -1.42 | -5.56% | 23.61 | 25.77 | 241765 | 58682 | 8.12% |
| 2026-07-02 | 26.41 | 25.55 | -1.04 | -3.91% | 25.45 | 26.80 | 135350 | 35198 | 4.55% |
| 2026-07-01 | 25.80 | 26.59 | 0.75 | 2.90% | 25.51 | 27.00 | 146481 | 38528 | 4.92% |
| 2026-06-30 | 25.87 | 25.84 | -0.19 | -0.73% | 25.30 | 26.20 | 111236 | 28667 | 3.74% |
| 2026-06-29 | 26.77 | 26.03 | -0.38 | -1.44% | 25.60 | 27.27 | 140507 | 36795 | 4.72% |
| 2026-06-26 | 26.95 | 26.41 | -0.88 | -3.22% | 26.10 | 27.14 | 197852 | 52460 | 6.65% |
| 2026-06-25 | 26.14 | 27.29 | 1.16 | 4.44% | 26.14 | 28.00 | 311830 | 84976 | 10.48% |
| 2026-06-24 | 23.79 | 26.13 | 2.38 | 10.02% | 23.57 | 26.13 | 211137 | 53708 | 7.10% |
| 2026-06-23 | 23.27 | 23.93 | 0.66 | 2.84% | 23.18 | 24.26 | 118765 | 28319 | 3.99% |
| 2026-06-22 | 23.89 | 23.27 | -0.63 | -2.64% | 22.86 | 24.21 | 130933 | 30586 | 4.40% |
| 2026-06-18 | 22.70 | 23.90 | 1.23 | 5.43% | 22.55 | 24.13 | 152038 | 35804 | 5.11% |
| 2026-06-17 | 21.79 | 22.67 | 0.66 | 3.00% | 21.75 | 22.82 | 108338 | 24351 | 3.64% |
| 2026-06-16 | 22.00 | 22.01 | 0.00 | 0.00% | 21.83 | 22.35 | 75740 | 16728 | 2.55% |
| 2026-06-15 | 21.68 | 22.01 | 0.44 | 2.04% | 21.30 | 22.11 | 92112 | 20074 | 3.19% |
| 2026-06-12 | 21.48 | 21.57 | 0.50 | 2.37% | 21.06 | 22.17 | 94514 | 20479 | 3.27% |
| 2026-06-11 | 20.78 | 21.07 | 0.13 | 0.62% | 20.60 | 21.79 | 111837 | 23816 | 3.87% |
| 2026-06-10 | 20.50 | 20.94 | 0.28 | 1.36% | 20.14 | 21.07 | 79445 | 16427 | 2.75% |
| 2026-06-09 | 20.00 | 20.66 | 0.87 | 4.40% | 19.66 | 21.09 | 105550 | 21448 | 3.66% |
| 2026-06-08 | 20.41 | 19.79 | -1.14 | -5.45% | 19.70 | 21.17 | 116600 | 23580 | 4.04% |
| 2026-06-05 | 21.39 | 20.93 | -0.48 | -2.24% | 20.85 | 21.59 | 78163 | 16513 | 2.71% |
| 2026-06-04 | 21.61 | 21.41 | -0.40 | -1.83% | 21.24 | 21.71 | 108604 | 23285 | 3.76% |
| 2026-06-03 | 22.41 | 21.81 | -0.49 | -2.20% | 21.58 | 23.02 | 121254 | 27029 | 4.20% |
| 2026-06-02 | 22.12 | 22.30 | 0.00 | 0.00% | 21.09 | 22.47 | 130363 | 28568 | 4.51% |
| 2026-06-01 | 21.00 | 22.30 | 0.50 | 2.29% | 20.88 | 22.42 | 140134 | 30732 | 4.85% |
| 2026-05-29 | 22.17 | 21.80 | -0.14 | -0.64% | 21.32 | 22.50 | 133753 | 29088 | 4.63% |
| 2026-05-28 | 22.14 | 21.94 | -0.06 | -0.27% | 21.49 | 22.25 | 78574 | 17175 | 2.72% |
| 2026-05-27 | 22.10 | 22.00 | -0.17 | -0.77% | 21.83 | 22.65 | 92126 | 20418 | 3.19% |
| 2026-05-26 | 22.49 | 22.17 | -0.29 | -1.29% | 21.94 | 22.64 | 78236 | 17432 | 2.71% |
| 2026-05-25 | 22.01 | 22.46 | 0.44 | 2.00% | 21.89 | 22.60 | 99365 | 22050 | 3.44% |
| 2026-05-22 | 21.41 | 22.02 | 0.70 | 3.28% | 21.13 | 22.33 | 106069 | 23153 | 3.67% |
| 2026-05-21 | 22.40 | 21.32 | -0.78 | -3.53% | 21.23 | 22.93 | 154687 | 33763 | 5.36% |
| 2026-05-20 | 22.73 | 22.10 | -0.76 | -3.32% | 22.03 | 22.83 | 98144 | 21934 | 3.40% |
| 2026-05-19 | 22.36 | 22.86 | 0.49 | 2.19% | 22.10 | 22.98 | 108621 | 24690 | 3.76% |
| 2026-05-18 | 22.29 | 22.37 | -0.15 | -0.67% | 21.84 | 22.46 | 111662 | 24710 | 3.87% |
| 2026-05-15 | 22.77 | 22.52 | -0.25 | -1.10% | 22.01 | 23.07 | 147628 | 33178 | 5.11% |
| 2026-05-14 | 23.50 | 22.77 | -0.72 | -3.07% | 22.74 | 23.60 | 142738 | 32686 | 4.94% |
| 2026-05-13 | 22.48 | 23.49 | 1.02 | 4.54% | 22.20 | 23.72 | 227775 | 52859 | 7.89% |
| 2026-05-12 | 22.36 | 22.47 | 0.32 | 1.44% | 21.85 | 22.49 | 116781 | 25903 | 4.04% |
| 2026-05-11 | 21.66 | 22.15 | 0.31 | 1.42% | 21.62 | 22.28 | 156171 | 34429 | 5.41% |
| 2026-05-08 | 21.59 | 21.84 | 0.44 | 2.06% | 21.26 | 22.02 | 174214 | 37904 | 6.03% |
| 2026-05-07 | 19.83 | 21.40 | 1.57 | 7.92% | 19.39 | 21.49 | 257661 | 53730 | 8.92% |
| 2026-05-06 | 19.92 | 19.83 | -0.09 | -0.45% | 19.78 | 20.49 | 214930 | 43107 | 7.44% |
| 2026-04-30 | 19.55 | 19.92 | 0.33 | 1.68% | 19.41 | 20.00 | 138855 | 27318 | 4.81% |
| 2026-04-29 | 19.60 | 19.59 | -0.11 | -0.56% | 19.40 | 19.95 | 133996 | 26355 | 4.64% |
| 2026-04-28 | 19.50 | 19.70 | 0.08 | 0.41% | 19.47 | 20.10 | 180386 | 35675 | 6.25% |
| 2026-04-27 | 19.70 | 19.62 | 0.06 | 0.31% | 19.36 | 20.15 | 177622 | 34832 | 6.15% |