当前时间：2026-07-30 04:38:06 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-29 | 15.77 | 15.63 | -0.13 | -0.82% | 15.13 | 15.82 | 29943 | 4625 | 2.01% |
| 2026-07-28 | 16.09 | 15.76 | -0.41 | -2.54% | 15.63 | 16.38 | 25614 | 4097 | 1.72% |
| 2026-07-27 | 15.19 | 16.17 | 0.99 | 6.52% | 15.03 | 16.58 | 42901 | 6848 | 2.87% |
| 2026-07-24 | 15.10 | 15.18 | -0.06 | -0.39% | 14.75 | 15.28 | 20488 | 3074 | 1.37% |
| 2026-07-23 | 15.03 | 15.24 | 0.22 | 1.46% | 14.96 | 15.39 | 26720 | 4054 | 1.79% |
| 2026-07-22 | 15.60 | 15.02 | -0.78 | -4.94% | 15.00 | 16.25 | 43109 | 6692 | 2.89% |
| 2026-07-21 | 15.50 | 15.80 | 0.38 | 2.46% | 13.91 | 15.83 | 60499 | 9055 | 4.05% |
| 2026-07-20 | 16.29 | 15.42 | -0.79 | -4.87% | 14.96 | 16.92 | 59673 | 9538 | 4.00% |
| 2026-07-17 | 17.68 | 16.21 | -1.43 | -8.11% | 16.00 | 17.70 | 48327 | 8134 | 3.24% |
| 2026-07-16 | 18.43 | 17.64 | -0.92 | -4.96% | 17.61 | 18.51 | 35932 | 6463 | 2.41% |
| 2026-07-15 | 19.18 | 18.56 | -0.42 | -2.21% | 18.44 | 19.25 | 30891 | 5795 | 2.07% |
| 2026-07-14 | 18.81 | 18.98 | 0.14 | 0.74% | 18.36 | 19.14 | 36596 | 6891 | 2.45% |
| 2026-07-13 | 19.50 | 18.84 | -1.02 | -5.14% | 18.81 | 19.76 | 60296 | 11595 | 4.04% |
| 2026-07-10 | 19.64 | 19.86 | -0.14 | -0.70% | 19.32 | 20.58 | 74320 | 14868 | 4.98% |
| 2026-07-09 | 20.44 | 20.00 | -0.43 | -2.10% | 19.17 | 20.62 | 85699 | 16944 | 5.74% |
| 2026-07-08 | 20.25 | 20.43 | 0.04 | 0.20% | 19.45 | 21.30 | 83477 | 17035 | 5.59% |
| 2026-07-07 | 21.15 | 20.39 | -0.76 | -3.59% | 20.04 | 21.46 | 73917 | 15169 | 4.95% |
| 2026-07-06 | 20.69 | 21.15 | 0.31 | 1.49% | 20.13 | 21.70 | 94273 | 19831 | 6.32% |
| 2026-07-03 | 21.74 | 20.84 | -0.74 | -3.43% | 20.71 | 21.95 | 92752 | 19706 | 6.21% |
| 2026-07-02 | 22.70 | 21.58 | -1.65 | -7.10% | 21.40 | 23.00 | 125963 | 27936 | 8.44% |
| 2026-07-01 | 22.22 | 23.23 | 0.92 | 4.12% | 22.02 | 23.76 | 134481 | 31333 | 9.01% |
| 2026-06-30 | 21.54 | 22.31 | 0.55 | 2.53% | 21.46 | 22.54 | 116913 | 25784 | 7.83% |
| 2026-06-29 | 21.94 | 21.76 | -0.18 | -0.82% | 21.20 | 22.52 | 137399 | 29985 | 9.20% |
| 2026-06-26 | 20.55 | 21.94 | 1.20 | 5.79% | 19.81 | 22.33 | 207527 | 44255 | 13.90% |
| 2026-06-25 | 20.86 | 20.74 | -0.10 | -0.48% | 20.01 | 21.15 | 121402 | 24946 | 8.13% |
| 2026-06-24 | 21.46 | 20.84 | -0.62 | -2.89% | 20.01 | 21.69 | 180484 | 37326 | 12.09% |
| 2026-06-23 | 19.70 | 21.46 | 1.95 | 9.99% | 19.40 | 21.46 | 137360 | 28584 | 9.20% |
| 2026-06-22 | 20.10 | 19.51 | -0.68 | -3.37% | 19.01 | 20.40 | 93076 | 18205 | 6.24% |
| 2026-06-18 | 19.74 | 20.19 | 0.40 | 2.02% | 19.60 | 21.21 | 70868 | 14473 | 4.75% |
| 2026-06-17 | 20.31 | 19.79 | -0.67 | -3.27% | 19.50 | 20.61 | 98592 | 19625 | 6.61% |
| 2026-06-16 | 21.04 | 20.46 | -0.56 | -2.66% | 20.05 | 21.38 | 93689 | 19311 | 6.28% |
| 2026-06-15 | 20.01 | 21.02 | 1.02 | 5.10% | 20.01 | 21.59 | 80229 | 16938 | 5.37% |
| 2026-06-12 | 21.42 | 20.00 | -1.00 | -4.76% | 19.92 | 21.55 | 108700 | 22456 | 7.28% |
| 2026-06-11 | 21.67 | 21.00 | -0.47 | -2.19% | 20.60 | 21.81 | 85005 | 17890 | 5.69% |
| 2026-06-10 | 21.79 | 21.47 | -0.11 | -0.51% | 21.25 | 23.20 | 152900 | 33761 | 10.24% |
| 2026-06-09 | 19.95 | 21.58 | 1.96 | 9.99% | 19.95 | 21.58 | 43098 | 9209 | 2.89% |
| 2026-06-08 | 20.00 | 19.62 | -1.23 | -5.90% | 19.57 | 20.53 | 58381 | 11642 | 3.91% |
| 2026-06-05 | 20.64 | 20.85 | 0.01 | 0.05% | 20.01 | 21.23 | 52514 | 10886 | 3.52% |
| 2026-06-04 | 21.73 | 21.19 | -1.38 | -6.11% | 20.96 | 22.17 | 75067 | 16012 | 5.03% |
| 2026-06-03 | 22.70 | 22.57 | -0.24 | -1.05% | 22.03 | 23.27 | 100657 | 22797 | 6.74% |
| 2026-06-02 | 21.96 | 22.81 | 0.68 | 3.07% | 21.50 | 22.87 | 140869 | 31397 | 9.44% |
| 2026-06-01 | 20.30 | 22.13 | 2.01 | 9.99% | 20.03 | 22.13 | 53918 | 11716 | 3.61% |
| 2026-05-29 | 21.27 | 20.12 | -0.73 | -3.50% | 19.95 | 21.59 | 81762 | 17075 | 5.48% |
| 2026-05-28 | 18.95 | 20.85 | 1.90 | 10.03% | 18.90 | 20.85 | 73590 | 14755 | 4.93% |
| 2026-05-27 | 20.20 | 18.95 | -1.25 | -6.19% | 18.80 | 20.39 | 69386 | 13395 | 4.65% |
| 2026-05-26 | 21.32 | 20.20 | -0.85 | -4.04% | 20.01 | 21.32 | 52010 | 10609 | 3.48% |
| 2026-05-25 | 20.95 | 21.05 | 0.10 | 0.48% | 20.84 | 23.05 | 48969 | 10370 | 3.28% |
| 2026-05-22 | 21.00 | 20.95 | 0.08 | 0.38% | 20.65 | 21.30 | 45761 | 9614 | 3.07% |
| 2026-05-21 | 21.50 | 20.87 | -0.90 | -4.13% | 20.65 | 22.27 | 80435 | 17376 | 5.39% |
| 2026-05-20 | 20.65 | 21.77 | 0.97 | 4.66% | 20.54 | 21.88 | 88199 | 18699 | 5.91% |
| 2026-05-19 | 21.27 | 20.80 | -0.20 | -0.95% | 20.46 | 21.70 | 59745 | 12522 | 4.00% |
| 2026-05-18 | 20.78 | 21.00 | 0.05 | 0.24% | 20.64 | 21.25 | 55690 | 11694 | 3.73% |
| 2026-05-15 | 20.41 | 20.95 | 0.53 | 2.60% | 20.06 | 21.30 | 68041 | 14156 | 4.56% |
| 2026-05-14 | 21.02 | 20.42 | -0.33 | -1.59% | 20.10 | 21.02 | 43769 | 8969 | 2.93% |
| 2026-05-13 | 20.43 | 20.75 | 0.32 | 1.57% | 20.26 | 21.04 | 47659 | 9899 | 3.19% |
| 2026-05-12 | 20.42 | 20.43 | -0.19 | -0.92% | 20.28 | 20.87 | 43460 | 8923 | 2.91% |
| 2026-05-11 | 20.90 | 20.62 | -0.09 | -0.43% | 20.50 | 21.00 | 51322 | 10624 | 3.44% |
| 2026-05-08 | 20.78 | 20.71 | -0.05 | -0.24% | 20.51 | 21.14 | 56455 | 11739 | 3.78% |
| 2026-05-07 | 20.71 | 20.76 | 0.48 | 2.37% | 19.52 | 21.08 | 106669 | 22119 | 7.15% |
| 2026-05-06 | 18.60 | 20.28 | 1.84 | 9.98% | 18.31 | 20.28 | 96432 | 18883 | 6.46% |
| 2026-04-30 | 17.88 | 18.44 | 0.56 | 3.13% | 17.71 | 18.83 | 51128 | 9386 | 3.43% |
| 2026-04-29 | 17.90 | 17.88 | -0.36 | -1.97% | 17.24 | 18.16 | 59573 | 10549 | 3.99% |
| 2026-04-28 | 17.98 | 18.24 | 0.26 | 1.45% | 17.73 | 18.27 | 26849 | 4819 | 1.80% |
| 2026-04-27 | 17.81 | 17.98 | 0.11 | 0.62% | 17.67 | 18.18 | 23988 | 4309 | 1.61% |
| 2026-04-24 | 18.04 | 17.87 | -0.21 | -1.16% | 17.74 | 18.17 | 28563 | 5124 | 1.91% |
| 2026-04-23 | 18.46 | 18.08 | -0.47 | -2.53% | 17.97 | 18.70 | 25547 | 4670 | 1.71% |
| 2026-04-22 | 18.32 | 18.55 | 0.23 | 1.26% | 18.08 | 18.69 | 28531 | 5258 | 1.91% |
| 2026-04-21 | 18.26 | 18.32 | -0.09 | -0.49% | 17.80 | 18.42 | 31576 | 5743 | 2.11% |