当前时间：2026-07-29 01:34:54 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-28 | 16.16 | 15.90 | -0.29 | -1.79% | 15.82 | 16.45 | 28335 | 4556 | 1.53% |
| 2026-07-27 | 15.83 | 16.19 | 0.39 | 2.47% | 15.65 | 16.38 | 31867 | 5154 | 1.73% |
| 2026-07-24 | 15.86 | 15.80 | -0.23 | -1.43% | 15.55 | 16.15 | 29089 | 4599 | 1.57% |
| 2026-07-23 | 15.30 | 16.03 | 0.60 | 3.89% | 15.29 | 16.20 | 41200 | 6508 | 2.23% |
| 2026-07-22 | 15.48 | 15.43 | -0.19 | -1.22% | 15.30 | 15.98 | 40258 | 6278 | 2.18% |
| 2026-07-21 | 15.80 | 15.62 | -0.18 | -1.14% | 14.99 | 16.24 | 54823 | 8496 | 2.97% |
| 2026-07-20 | 16.07 | 15.80 | -0.27 | -1.68% | 15.51 | 16.53 | 59884 | 9609 | 3.24% |
| 2026-07-17 | 17.10 | 16.07 | -1.10 | -6.41% | 15.90 | 17.40 | 63795 | 10504 | 3.45% |
| 2026-07-16 | 17.18 | 17.17 | -0.01 | -0.06% | 16.68 | 17.59 | 68364 | 11774 | 3.70% |
| 2026-07-15 | 16.78 | 17.18 | 0.24 | 1.42% | 16.62 | 17.58 | 81950 | 14164 | 4.44% |
| 2026-07-14 | 16.30 | 16.94 | 0.85 | 5.28% | 15.96 | 17.09 | 83974 | 13997 | 4.55% |
| 2026-07-13 | 16.68 | 16.09 | -0.61 | -3.65% | 16.07 | 16.96 | 44887 | 7360 | 2.43% |
| 2026-07-10 | 16.77 | 16.70 | -0.07 | -0.42% | 16.55 | 17.20 | 44738 | 7554 | 2.42% |
| 2026-07-09 | 16.53 | 16.77 | 0.04 | 0.24% | 16.35 | 17.38 | 55808 | 9323 | 3.02% |
| 2026-07-08 | 17.25 | 16.73 | -0.50 | -2.90% | 16.73 | 17.49 | 46086 | 7837 | 2.49% |
| 2026-07-07 | 18.47 | 17.23 | -1.07 | -5.85% | 17.20 | 18.49 | 76788 | 13494 | 4.16% |
| 2026-07-06 | 17.92 | 18.30 | 0.20 | 1.10% | 17.57 | 19.00 | 108004 | 19934 | 5.85% |
| 2026-07-03 | 19.79 | 18.10 | -0.08 | -0.44% | 17.81 | 19.80 | 200042 | 37126 | 10.83% |
| 2026-07-02 | 16.50 | 18.18 | 1.65 | 9.98% | 16.42 | 18.18 | 70884 | 12725 | 3.84% |
| 2026-07-01 | 14.96 | 16.53 | 1.50 | 9.98% | 14.85 | 16.53 | 81243 | 12821 | 4.40% |
| 2026-06-30 | 15.58 | 15.03 | -0.66 | -4.21% | 14.93 | 15.59 | 54419 | 8220 | 2.95% |
| 2026-06-29 | 15.50 | 15.69 | 0.39 | 2.55% | 14.81 | 15.92 | 48583 | 7541 | 2.63% |
| 2026-06-26 | 15.75 | 15.30 | -0.45 | -2.86% | 15.23 | 15.88 | 29862 | 4608 | 1.62% |
| 2026-06-25 | 16.18 | 15.75 | -0.59 | -3.61% | 15.63 | 16.34 | 44120 | 7017 | 2.39% |
| 2026-06-24 | 17.12 | 16.34 | -0.86 | -5.00% | 16.30 | 17.20 | 43896 | 7284 | 2.38% |
| 2026-06-23 | 16.36 | 17.20 | 0.76 | 4.62% | 16.24 | 17.75 | 69885 | 11933 | 3.78% |
| 2026-06-22 | 16.78 | 16.44 | -0.39 | -2.32% | 16.18 | 16.80 | 40124 | 6581 | 2.17% |
| 2026-06-18 | 16.51 | 16.83 | 0.32 | 1.94% | 16.23 | 16.95 | 43292 | 7180 | 2.34% |
| 2026-06-17 | 17.00 | 16.51 | -0.56 | -3.28% | 16.44 | 17.07 | 44961 | 7487 | 2.43% |
| 2026-06-16 | 16.75 | 17.07 | 0.37 | 2.22% | 16.40 | 17.28 | 60434 | 10233 | 3.27% |
| 2026-06-15 | 15.51 | 16.70 | 1.35 | 8.79% | 15.33 | 16.87 | 79144 | 12797 | 4.29% |
| 2026-06-12 | 15.20 | 15.35 | 0.34 | 2.27% | 15.03 | 15.43 | 37814 | 5781 | 2.05% |
| 2026-06-11 | 15.16 | 15.01 | -0.16 | -1.05% | 14.65 | 15.16 | 28606 | 4257 | 1.55% |
| 2026-06-10 | 15.60 | 15.17 | -0.44 | -2.82% | 14.90 | 15.60 | 41111 | 6224 | 2.23% |
| 2026-06-09 | 15.69 | 15.61 | 0.21 | 1.36% | 15.35 | 15.80 | 32465 | 5057 | 1.76% |
| 2026-06-08 | 16.38 | 15.55 | -0.86 | -5.24% | 15.28 | 16.44 | 51687 | 8153 | 2.80% |
| 2026-06-05 | 16.37 | 16.41 | 0.04 | 0.24% | 16.22 | 16.68 | 37327 | 6131 | 2.02% |
| 2026-06-04 | 16.57 | 16.37 | -0.31 | -1.86% | 16.15 | 16.60 | 30402 | 4970 | 1.65% |
| 2026-06-03 | 16.87 | 16.68 | -0.17 | -1.01% | 16.53 | 17.05 | 39283 | 6576 | 2.13% |
| 2026-06-02 | 17.85 | 16.85 | -0.93 | -5.23% | 16.53 | 17.85 | 69581 | 11775 | 3.77% |
| 2026-06-01 | 17.95 | 17.78 | -0.03 | -0.17% | 17.68 | 18.16 | 32931 | 5886 | 1.78% |
| 2026-05-29 | 18.05 | 17.81 | -0.27 | -1.49% | 17.66 | 18.21 | 34937 | 6238 | 1.89% |
| 2026-05-28 | 18.31 | 18.08 | -0.23 | -1.26% | 17.66 | 18.31 | 41637 | 7491 | 2.25% |
| 2026-05-27 | 18.73 | 18.31 | -0.23 | -1.24% | 18.26 | 19.05 | 59154 | 10982 | 3.20% |
| 2026-05-26 | 19.20 | 18.54 | -0.54 | -2.83% | 18.40 | 19.20 | 68209 | 12763 | 3.69% |
| 2026-05-25 | 19.95 | 19.08 | -0.51 | -2.60% | 19.03 | 19.99 | 119675 | 23217 | 6.48% |
| 2026-05-22 | 17.89 | 19.59 | 1.78 | 9.99% | 17.55 | 19.59 | 129342 | 24402 | 7.00% |
| 2026-05-21 | 18.33 | 17.81 | -0.52 | -2.84% | 17.80 | 18.57 | 33657 | 6121 | 1.82% |
| 2026-05-20 | 18.63 | 18.33 | -0.38 | -2.03% | 18.07 | 18.64 | 35621 | 6527 | 1.95% |
| 2026-05-19 | 18.77 | 18.71 | -0.02 | -0.11% | 18.43 | 18.85 | 31229 | 5804 | 1.71% |
| 2026-05-18 | 18.67 | 18.73 | 0.33 | 1.79% | 18.19 | 19.07 | 47791 | 8917 | 2.61% |
| 2026-05-15 | 18.57 | 18.40 | -0.16 | -0.86% | 18.21 | 18.67 | 33413 | 6164 | 1.83% |
| 2026-05-14 | 18.92 | 18.56 | -0.35 | -1.85% | 18.54 | 18.98 | 37753 | 7065 | 2.06% |
| 2026-05-13 | 19.45 | 18.91 | -0.49 | -2.53% | 18.80 | 19.45 | 52348 | 9937 | 2.86% |
| 2026-05-12 | 19.63 | 19.40 | -0.23 | -1.17% | 19.32 | 19.76 | 45918 | 8969 | 2.51% |
| 2026-05-11 | 19.11 | 19.63 | 0.46 | 2.40% | 18.80 | 19.67 | 72612 | 14003 | 3.97% |
| 2026-05-08 | 19.19 | 19.17 | -0.09 | -0.47% | 18.75 | 19.35 | 58839 | 11205 | 3.22% |
| 2026-05-07 | 19.64 | 19.26 | -0.50 | -2.53% | 18.98 | 19.75 | 65319 | 12575 | 3.57% |
| 2026-05-06 | 19.50 | 19.76 | 0.26 | 1.33% | 19.48 | 20.31 | 75777 | 15030 | 4.14% |
| 2026-04-30 | 19.54 | 19.50 | -0.02 | -0.10% | 19.16 | 19.79 | 70578 | 13696 | 3.86% |
| 2026-04-29 | 19.88 | 19.52 | -0.30 | -1.51% | 19.51 | 20.13 | 59033 | 11678 | 3.23% |
| 2026-04-28 | 19.81 | 19.82 | 0.06 | 0.30% | 19.52 | 20.11 | 59572 | 11786 | 3.26% |
| 2026-04-27 | 20.29 | 19.76 | -0.53 | -2.61% | 19.17 | 20.33 | 90573 | 17725 | 4.95% |
| 2026-04-24 | 20.51 | 20.29 | -0.25 | -1.22% | 20.12 | 20.90 | 32529 | 6652 | 1.78% |
| 2026-04-23 | 20.65 | 20.54 | -0.11 | -0.53% | 19.92 | 20.72 | 44631 | 9027 | 2.44% |
| 2026-04-22 | 21.02 | 20.65 | -0.45 | -2.13% | 20.58 | 21.08 | 35531 | 7356 | 1.94% |
| 2026-04-21 | 21.17 | 21.10 | -0.05 | -0.24% | 20.75 | 21.28 | 34361 | 7222 | 1.88% |
| 2026-04-20 | 21.12 | 21.15 | 0.02 | 0.09% | 20.91 | 21.39 | 42983 | 9095 | 2.35% |