当前时间：2026-08-08 10:19:14 星期六休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-07 | 21.49 | 21.88 | 0.56 | 2.63% | 20.80 | 21.95 | 201518 | 43276 | 5.73% |
| 2026-08-06 | 21.70 | 21.32 | -0.60 | -2.74% | 21.15 | 21.95 | 225679 | 48549 | 6.41% |
| 2026-08-05 | 21.00 | 21.92 | 0.65 | 3.06% | 20.92 | 22.79 | 333083 | 73195 | 9.47% |
| 2026-08-04 | 19.68 | 21.27 | 1.71 | 8.74% | 19.60 | 21.43 | 310933 | 64224 | 8.84% |
| 2026-08-03 | 19.30 | 19.56 | 0.23 | 1.19% | 19.30 | 19.68 | 168437 | 32862 | 4.79% |
| 2026-07-31 | 19.10 | 19.33 | 0.65 | 3.48% | 19.10 | 19.85 | 250951 | 48959 | 7.13% |
| 2026-07-30 | 18.79 | 18.68 | -0.40 | -2.10% | 18.55 | 19.30 | 199130 | 37640 | 5.66% |
| 2026-07-29 | 18.39 | 19.08 | 0.69 | 3.75% | 18.16 | 19.33 | 215536 | 40415 | 6.12% |
| 2026-07-28 | 18.48 | 18.39 | -0.25 | -1.34% | 18.27 | 18.82 | 120640 | 22335 | 3.43% |
| 2026-07-27 | 17.99 | 18.64 | 0.65 | 3.61% | 17.87 | 18.64 | 129554 | 23830 | 3.68% |
| 2026-07-24 | 18.28 | 17.99 | -0.51 | -2.76% | 17.89 | 18.39 | 122695 | 22208 | 3.49% |
| 2026-07-23 | 18.37 | 18.50 | 0.09 | 0.49% | 18.16 | 18.66 | 147455 | 27158 | 4.19% |
| 2026-07-22 | 19.46 | 18.41 | -1.18 | -6.02% | 18.34 | 19.48 | 260776 | 48951 | 7.41% |
| 2026-07-21 | 18.60 | 19.59 | 1.54 | 8.53% | 18.09 | 19.59 | 339115 | 64432 | 9.64% |
| 2026-07-20 | 19.05 | 18.05 | -0.79 | -4.19% | 17.59 | 19.33 | 256142 | 47151 | 7.28% |
| 2026-07-17 | 20.02 | 18.84 | -1.18 | -5.89% | 18.63 | 20.59 | 282770 | 55286 | 8.04% |
| 2026-07-16 | 20.50 | 20.02 | -0.66 | -3.19% | 19.77 | 20.85 | 196460 | 39978 | 5.58% |
| 2026-07-15 | 20.69 | 20.68 | -0.06 | -0.29% | 20.26 | 20.94 | 184953 | 38194 | 5.26% |
| 2026-07-14 | 20.60 | 20.74 | 0.14 | 0.68% | 20.07 | 20.93 | 177797 | 36455 | 5.05% |
| 2026-07-13 | 22.87 | 20.60 | -2.10 | -9.25% | 20.45 | 22.91 | 327131 | 68957 | 9.30% |
| 2026-07-10 | 23.08 | 22.70 | -0.49 | -2.11% | 22.68 | 23.73 | 240028 | 55770 | 6.82% |
| 2026-07-09 | 23.18 | 23.19 | 0.00 | 0.00% | 22.68 | 23.88 | 227570 | 52829 | 6.47% |
| 2026-07-08 | 24.34 | 23.19 | -0.71 | -2.97% | 23.16 | 24.43 | 240246 | 56949 | 6.83% |
| 2026-07-07 | 25.25 | 23.90 | -1.43 | -5.65% | 23.71 | 26.91 | 310732 | 78459 | 8.83% |
| 2026-07-06 | 26.16 | 25.33 | -0.84 | -3.21% | 25.04 | 26.50 | 265004 | 67727 | 7.53% |
| 2026-07-03 | 27.38 | 26.17 | -0.83 | -3.07% | 26.00 | 27.60 | 301214 | 80648 | 8.56% |
| 2026-07-02 | 28.61 | 27.10 | -1.16 | -4.10% | 26.98 | 29.27 | 354467 | 99678 | 10.07% |
| 2026-07-01 | 28.76 | 28.26 | -0.31 | -1.09% | 27.86 | 29.26 | 221308 | 62981 | 6.29% |
| 2026-06-30 | 28.60 | 28.57 | 0.46 | 1.64% | 27.75 | 29.09 | 272940 | 77670 | 7.76% |
| 2026-06-29 | 29.96 | 28.11 | -1.86 | -6.21% | 27.89 | 30.73 | 339088 | 99044 | 9.64% |
| 2026-06-26 | 30.58 | 29.97 | -0.81 | -2.63% | 29.90 | 31.20 | 226894 | 69163 | 6.45% |
| 2026-06-25 | 30.57 | 30.78 | -0.02 | -0.06% | 30.12 | 31.67 | 248229 | 76420 | 7.05% |
| 2026-06-24 | 30.20 | 30.80 | 0.30 | 0.98% | 29.00 | 31.64 | 370834 | 111827 | 10.54% |
| 2026-06-23 | 31.49 | 30.50 | -0.99 | -3.14% | 30.26 | 31.96 | 316746 | 98100 | 9.00% |
| 2026-06-22 | 29.96 | 31.49 | 0.87 | 2.84% | 29.93 | 32.45 | 422754 | 132624 | 12.01% |
| 2026-06-18 | 28.31 | 30.62 | 2.46 | 8.74% | 27.60 | 31.60 | 575053 | 172176 | 16.34% |
| 2026-06-17 | 26.96 | 28.16 | 1.20 | 4.45% | 26.59 | 28.20 | 354120 | 97618 | 10.06% |
| 2026-06-16 | 27.04 | 26.96 | -0.35 | -1.28% | 26.87 | 28.00 | 263196 | 71811 | 7.48% |
| 2026-06-15 | 24.90 | 27.31 | 2.39 | 9.59% | 24.78 | 27.31 | 359804 | 96254 | 10.22% |
| 2026-06-12 | 25.94 | 24.92 | -0.73 | -2.85% | 24.74 | 26.02 | 245369 | 61755 | 6.97% |
| 2026-06-11 | 26.20 | 25.65 | -0.81 | -3.06% | 25.43 | 26.46 | 274712 | 70853 | 7.81% |
| 2026-06-10 | 26.30 | 26.46 | 0.13 | 0.49% | 26.01 | 27.05 | 294324 | 78082 | 8.36% |
| 2026-06-09 | 25.61 | 26.33 | 0.93 | 3.66% | 25.36 | 26.69 | 355135 | 92578 | 10.09% |
| 2026-06-08 | 24.89 | 25.40 | -0.13 | -0.51% | 24.51 | 25.65 | 300122 | 75681 | 8.53% |
| 2026-06-05 | 23.90 | 25.53 | 1.76 | 7.40% | 23.40 | 26.00 | 337752 | 83893 | 9.60% |
| 2026-06-04 | 23.27 | 23.77 | 0.29 | 1.24% | 23.11 | 24.40 | 203778 | 48781 | 5.79% |
| 2026-06-03 | 23.23 | 23.48 | 0.15 | 0.64% | 23.00 | 24.02 | 144084 | 33971 | 4.09% |
| 2026-06-02 | 24.35 | 23.33 | -1.18 | -4.81% | 23.17 | 24.49 | 162664 | 38407 | 4.62% |
| 2026-06-01 | 23.33 | 24.51 | 1.20 | 5.15% | 23.31 | 24.96 | 248607 | 60560 | 7.06% |
| 2026-05-29 | 24.38 | 23.31 | -1.17 | -4.78% | 23.12 | 24.73 | 192421 | 45672 | 5.47% |
| 2026-05-28 | 24.57 | 24.48 | -0.13 | -0.53% | 23.75 | 24.91 | 188033 | 45578 | 5.34% |
| 2026-05-27 | 25.47 | 24.61 | -0.96 | -3.75% | 24.31 | 25.54 | 252002 | 62548 | 7.16% |
| 2026-05-26 | 25.50 | 25.57 | 0.07 | 0.27% | 25.16 | 26.50 | 283916 | 73001 | 8.07% |
| 2026-05-25 | 26.19 | 25.50 | -0.18 | -0.70% | 24.93 | 26.88 | 230052 | 58651 | 6.54% |
| 2026-05-22 | 26.08 | 25.68 | -0.32 | -1.23% | 25.38 | 26.36 | 231578 | 59608 | 6.58% |
| 2026-05-21 | 26.84 | 26.00 | -0.80 | -2.99% | 25.89 | 27.28 | 344223 | 91881 | 9.78% |
| 2026-05-20 | 26.42 | 26.80 | 0.11 | 0.41% | 26.28 | 27.30 | 420581 | 113196 | 11.95% |
| 2026-05-19 | 24.55 | 26.69 | 1.99 | 8.06% | 24.41 | 26.96 | 546725 | 142961 | 15.54% |
| 2026-05-18 | 23.62 | 24.70 | 1.08 | 4.57% | 23.52 | 25.04 | 290547 | 70926 | 8.26% |
| 2026-05-15 | 22.99 | 23.62 | 0.72 | 3.14% | 22.85 | 24.41 | 202093 | 47954 | 5.74% |
| 2026-05-14 | 23.70 | 22.90 | -0.80 | -3.38% | 22.90 | 23.85 | 140057 | 32525 | 3.98% |
| 2026-05-13 | 23.84 | 23.70 | -0.15 | -0.63% | 23.36 | 23.94 | 131539 | 31090 | 3.74% |
| 2026-05-12 | 24.08 | 23.85 | -0.37 | -1.53% | 23.76 | 24.41 | 129727 | 31227 | 3.69% |
| 2026-05-11 | 23.89 | 24.22 | 0.13 | 0.54% | 23.89 | 24.63 | 178787 | 43148 | 5.08% |
| 2026-05-08 | 23.43 | 24.09 | 0.48 | 2.03% | 23.43 | 24.65 | 193137 | 46699 | 5.49% |
| 2026-05-07 | 23.20 | 23.61 | 0.43 | 1.86% | 22.87 | 23.73 | 146636 | 34185 | 4.17% |
| 2026-05-06 | 23.26 | 23.18 | 0.05 | 0.22% | 23.13 | 23.55 | 151750 | 35391 | 4.31% |
| 2026-04-30 | 23.01 | 23.13 | 0.11 | 0.48% | 22.90 | 23.39 | 128304 | 29755 | 3.65% |