当前时间：2026-08-03 13:53:58 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 | 19.51 | 19.36 | -0.10 | -0.51% | 19.23 | 19.82 | 53780 | 10464 | 1.67% |
| 2026-07-30 | 19.51 | 19.46 | -0.13 | -0.66% | 19.40 | 20.05 | 67953 | 13410 | 2.10% |
| 2026-07-29 | 19.43 | 19.59 | 0.16 | 0.82% | 19.10 | 19.99 | 64181 | 12563 | 1.99% |
| 2026-07-28 | 19.78 | 19.43 | -0.39 | -1.97% | 19.19 | 19.86 | 66399 | 12937 | 2.06% |
| 2026-07-27 | 19.17 | 19.82 | 0.65 | 3.39% | 19.00 | 19.83 | 46990 | 9148 | 1.46% |
| 2026-07-24 | 19.30 | 19.17 | -0.30 | -1.54% | 18.88 | 19.49 | 35966 | 6890 | 1.11% |
| 2026-07-23 | 18.88 | 19.47 | 0.58 | 3.07% | 18.51 | 19.49 | 44757 | 8601 | 1.39% |
| 2026-07-22 | 18.65 | 18.89 | 0.24 | 1.29% | 18.26 | 19.07 | 81774 | 15355 | 2.53% |
| 2026-07-21 | 18.50 | 18.65 | 0.27 | 1.47% | 17.66 | 18.91 | 82055 | 14980 | 2.54% |
| 2026-07-20 | 18.94 | 18.38 | -0.57 | -3.01% | 18.10 | 19.27 | 100528 | 18760 | 3.11% |
| 2026-07-17 | 19.72 | 18.95 | -0.71 | -3.61% | 18.71 | 19.89 | 79292 | 15290 | 2.46% |
| 2026-07-16 | 20.60 | 19.66 | -1.17 | -5.62% | 19.50 | 20.69 | 73609 | 14739 | 2.28% |
| 2026-07-15 | 20.28 | 20.83 | 0.55 | 2.71% | 20.05 | 21.09 | 72407 | 15019 | 2.24% |
| 2026-07-14 | 19.73 | 20.48 | 0.63 | 3.17% | 19.50 | 20.50 | 66128 | 13253 | 2.05% |
| 2026-07-13 | 20.60 | 19.85 | -0.80 | -3.87% | 19.74 | 20.78 | 98263 | 19771 | 3.04% |
| 2026-07-10 | 21.16 | 20.65 | -0.55 | -2.59% | 20.65 | 21.52 | 112400 | 23548 | 3.48% |
| 2026-07-09 | 20.84 | 21.20 | -0.81 | -3.68% | 20.00 | 21.50 | 213198 | 44501 | 6.60% |
| 2026-07-08 | 24.05 | 22.01 | -2.44 | -9.98% | 22.01 | 24.20 | 125816 | 28128 | 3.90% |
| 2026-07-07 | 24.30 | 24.45 | -0.16 | -0.65% | 24.30 | 25.01 | 85331 | 21078 | 2.64% |
| 2026-07-06 | 25.45 | 24.61 | -0.91 | -3.57% | 24.14 | 25.55 | 131876 | 32324 | 4.08% |
| 2026-07-03 | 25.35 | 25.52 | 0.25 | 0.99% | 24.90 | 25.91 | 104729 | 26667 | 3.24% |
| 2026-07-02 | 25.41 | 25.27 | -0.39 | -1.52% | 24.68 | 26.12 | 104940 | 26671 | 3.25% |
| 2026-07-01 | 24.71 | 25.66 | 0.96 | 3.89% | 24.42 | 25.73 | 115907 | 29326 | 3.58% |
| 2026-06-30 | 23.60 | 24.70 | 0.87 | 3.65% | 23.60 | 25.42 | 143156 | 35256 | 4.42% |
| 2026-06-29 | 23.79 | 23.83 | -0.07 | -0.29% | 22.80 | 24.15 | 93239 | 21889 | 2.88% |
| 2026-06-26 | 25.00 | 23.90 | -1.26 | -5.01% | 23.55 | 25.00 | 110405 | 26552 | 3.41% |
| 2026-06-25 | 25.60 | 25.16 | -0.90 | -3.45% | 24.88 | 26.06 | 121525 | 30736 | 3.76% |
| 2026-06-24 | 25.17 | 26.06 | 0.89 | 3.54% | 25.10 | 26.46 | 155839 | 40563 | 4.82% |
| 2026-06-23 | 24.25 | 25.17 | 0.92 | 3.79% | 23.95 | 25.93 | 174490 | 43834 | 5.39% |
| 2026-06-22 | 23.88 | 24.25 | 0.55 | 2.32% | 22.95 | 24.33 | 111815 | 26493 | 3.46% |
| 2026-06-18 | 24.50 | 23.70 | -0.92 | -3.74% | 23.10 | 24.60 | 115940 | 27586 | 3.58% |
| 2026-06-17 | 25.00 | 24.62 | -0.59 | -2.34% | 24.33 | 25.20 | 98820 | 24406 | 3.05% |
| 2026-06-16 | 25.41 | 25.21 | 0.07 | 0.28% | 24.90 | 26.46 | 171579 | 43789 | 5.30% |
| 2026-06-15 | 23.51 | 25.14 | 2.09 | 9.07% | 22.87 | 25.36 | 179217 | 44228 | 5.54% |
| 2026-06-12 | 22.27 | 23.05 | 0.92 | 4.16% | 22.02 | 23.45 | 121918 | 27905 | 3.77% |
| 2026-06-11 | 21.80 | 22.13 | 0.23 | 1.05% | 21.62 | 22.38 | 61650 | 13628 | 1.91% |
| 2026-06-10 | 21.43 | 21.90 | 0.46 | 2.15% | 21.15 | 22.15 | 78693 | 17183 | 2.43% |
| 2026-06-09 | 21.37 | 21.44 | 0.33 | 1.56% | 21.13 | 21.83 | 79480 | 17081 | 2.46% |
| 2026-06-08 | 21.40 | 21.11 | -0.79 | -3.61% | 20.90 | 22.13 | 87123 | 18629 | 2.69% |
| 2026-06-05 | 21.73 | 21.90 | 0.13 | 0.60% | 21.35 | 22.39 | 100596 | 22070 | 3.11% |
| 2026-06-04 | 22.51 | 21.77 | -0.98 | -4.31% | 21.56 | 22.62 | 128070 | 27973 | 3.96% |
| 2026-06-03 | 22.90 | 22.75 | -0.38 | -1.64% | 22.50 | 23.25 | 53449 | 12213 | 1.65% |
| 2026-06-02 | 23.67 | 23.13 | -0.51 | -2.16% | 23.00 | 23.68 | 58408 | 13561 | 1.80% |
| 2026-06-01 | 22.83 | 23.64 | 0.91 | 4.00% | 22.83 | 23.88 | 106231 | 25041 | 3.28% |
| 2026-05-29 | 24.11 | 22.73 | -1.29 | -5.37% | 22.65 | 24.17 | 155160 | 35686 | 4.79% |
| 2026-05-28 | 24.19 | 24.02 | -0.18 | -0.74% | 23.50 | 24.43 | 86111 | 20597 | 2.66% |
| 2026-05-27 | 24.86 | 24.20 | -0.61 | -2.46% | 23.95 | 24.86 | 92922 | 22535 | 2.87% |
| 2026-05-26 | 25.19 | 24.81 | -0.38 | -1.51% | 24.54 | 25.40 | 84405 | 20917 | 2.61% |
| 2026-05-25 | 26.17 | 25.19 | -0.82 | -3.15% | 25.03 | 26.95 | 84823 | 21827 | 2.62% |
| 2026-05-22 | 25.75 | 26.01 | 0.09 | 0.35% | 25.50 | 26.40 | 67298 | 17494 | 2.08% |
| 2026-05-21 | 26.28 | 25.92 | -0.36 | -1.37% | 25.78 | 27.31 | 108780 | 28894 | 3.36% |
| 2026-05-20 | 26.29 | 26.28 | -0.01 | -0.04% | 25.91 | 26.76 | 75389 | 19821 | 2.33% |
| 2026-05-19 | 24.74 | 26.29 | 1.29 | 5.16% | 24.51 | 26.42 | 119529 | 30492 | 3.69% |
| 2026-05-18 | 24.58 | 25.00 | 0.36 | 1.46% | 24.36 | 25.45 | 122077 | 30527 | 3.77% |
| 2026-05-15 | 25.91 | 24.64 | -2.06 | -7.72% | 24.48 | 25.91 | 272633 | 68143 | 8.43% |
| 2026-05-14 | 27.67 | 26.70 | 1.09 | 4.26% | 24.90 | 28.17 | 368413 | 100028 | 11.39% |
| 2026-05-13 | 28.11 | 25.61 | -2.85 | -10.01% | 25.61 | 29.63 | 235338 | 65308 | 7.27% |
| 2026-05-12 | 27.90 | 28.46 | 0.72 | 2.60% | 27.08 | 28.50 | 104136 | 28930 | 3.22% |
| 2026-05-11 | 28.43 | 27.74 | -0.69 | -2.43% | 27.55 | 28.84 | 103457 | 28919 | 3.20% |
| 2026-05-08 | 28.53 | 28.43 | -0.65 | -2.24% | 28.25 | 29.14 | 98534 | 28206 | 3.04% |
| 2026-05-07 | 27.48 | 29.08 | 1.30 | 4.68% | 27.01 | 29.09 | 193327 | 54071 | 5.97% |
| 2026-05-06 | 26.73 | 27.78 | 1.04 | 3.89% | 25.75 | 27.78 | 209800 | 55831 | 6.48% |
| 2026-04-30 | 27.30 | 26.74 | -0.82 | -2.98% | 26.50 | 27.56 | 139700 | 37497 | 4.32% |
| 2026-04-29 | 26.92 | 27.56 | 0.11 | 0.40% | 26.43 | 27.58 | 136142 | 37111 | 4.21% |
| 2026-04-28 | 28.46 | 27.45 | -0.78 | -2.76% | 27.20 | 28.65 | 139593 | 38760 | 4.31% |
| 2026-04-27 | 28.69 | 28.23 | -0.68 | -2.35% | 28.15 | 29.18 | 182223 | 51763 | 5.63% |