当前时间：2026-08-03 16:16:58 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 | 18.60 | 19.68 | 1.08 | 5.81% | 18.48 | 20.32 | 261051 | 50996 | 6.01% |
| 2026-07-30 | 17.99 | 18.60 | 0.47 | 2.59% | 17.92 | 18.92 | 174657 | 32536 | 4.02% |
| 2026-07-29 | 17.71 | 18.13 | 0.42 | 2.37% | 17.47 | 18.30 | 118930 | 21371 | 2.74% |
| 2026-07-28 | 17.60 | 17.71 | -0.08 | -0.45% | 17.52 | 17.90 | 96566 | 17097 | 2.22% |
| 2026-07-27 | 17.29 | 17.79 | 0.46 | 2.65% | 17.15 | 17.90 | 90522 | 16010 | 2.08% |
| 2026-07-24 | 17.75 | 17.33 | -0.60 | -3.35% | 17.31 | 18.24 | 103816 | 18335 | 2.39% |
| 2026-07-23 | 17.32 | 17.93 | 0.56 | 3.22% | 17.32 | 17.98 | 122709 | 21842 | 2.83% |
| 2026-07-22 | 17.69 | 17.37 | -0.46 | -2.58% | 17.32 | 17.85 | 125274 | 21956 | 2.89% |
| 2026-07-21 | 17.09 | 17.83 | 0.65 | 3.78% | 17.06 | 18.04 | 165426 | 29413 | 3.81% |
| 2026-07-20 | 17.25 | 17.18 | 0.11 | 0.64% | 16.57 | 17.58 | 118811 | 20368 | 2.74% |
| 2026-07-17 | 17.62 | 17.07 | -0.65 | -3.67% | 17.05 | 18.04 | 136540 | 23921 | 3.14% |
| 2026-07-16 | 17.30 | 17.72 | 0.49 | 2.84% | 17.06 | 18.62 | 160052 | 28672 | 3.69% |
| 2026-07-15 | 16.94 | 17.23 | 0.27 | 1.59% | 16.82 | 17.41 | 80586 | 13845 | 1.86% |
| 2026-07-14 | 17.05 | 16.96 | -0.08 | -0.47% | 16.41 | 17.23 | 96666 | 16249 | 2.23% |
| 2026-07-13 | 18.06 | 17.04 | -1.00 | -5.54% | 17.01 | 18.18 | 114788 | 19946 | 2.64% |
| 2026-07-10 | 18.03 | 18.04 | 0.01 | 0.06% | 17.71 | 18.65 | 103099 | 18835 | 2.37% |
| 2026-07-09 | 18.27 | 18.03 | -0.24 | -1.31% | 17.51 | 18.34 | 129662 | 23167 | 2.99% |
| 2026-07-08 | 18.25 | 18.27 | 0.04 | 0.22% | 17.97 | 18.49 | 102989 | 18831 | 2.37% |
| 2026-07-07 | 19.20 | 18.23 | -1.02 | -5.30% | 18.07 | 19.31 | 144522 | 26874 | 3.33% |
| 2026-07-06 | 20.00 | 19.25 | -0.65 | -3.27% | 19.25 | 20.05 | 111148 | 21780 | 2.56% |
| 2026-07-03 | 20.55 | 19.90 | -0.49 | -2.40% | 19.89 | 20.59 | 134159 | 27021 | 3.09% |
| 2026-07-02 | 21.06 | 20.39 | -0.74 | -3.50% | 20.39 | 21.30 | 146943 | 30502 | 3.38% |
| 2026-07-01 | 20.90 | 21.43 | 0.39 | 1.85% | 20.83 | 22.00 | 178012 | 38255 | 4.10% |
| 2026-06-30 | 20.50 | 21.04 | 0.83 | 4.11% | 19.98 | 21.25 | 204601 | 42280 | 4.71% |
| 2026-06-29 | 20.54 | 20.21 | -0.44 | -2.13% | 19.75 | 20.76 | 153343 | 30839 | 3.53% |
| 2026-06-26 | 22.20 | 20.65 | -1.84 | -8.18% | 20.60 | 22.20 | 233674 | 49259 | 5.38% |
| 2026-06-25 | 22.58 | 22.49 | 0.01 | 0.04% | 21.74 | 23.17 | 207463 | 46307 | 4.78% |
| 2026-06-24 | 23.40 | 22.48 | -1.17 | -4.95% | 21.73 | 23.56 | 267565 | 59867 | 6.16% |
| 2026-06-23 | 23.93 | 23.65 | -0.46 | -1.91% | 23.41 | 24.41 | 288954 | 69295 | 6.66% |
| 2026-06-22 | 21.36 | 24.11 | 3.38 | 16.30% | 21.21 | 24.40 | 549383 | 127530 | 12.65% |
| 2026-06-18 | 21.55 | 20.73 | -0.97 | -4.47% | 20.66 | 22.05 | 220168 | 46803 | 5.07% |
| 2026-06-17 | 21.56 | 21.70 | -0.07 | -0.32% | 20.82 | 21.84 | 171923 | 36820 | 3.96% |
| 2026-06-16 | 21.50 | 21.77 | 0.06 | 0.28% | 21.01 | 21.97 | 227288 | 48761 | 5.24% |
| 2026-06-15 | 21.12 | 21.71 | 0.74 | 3.53% | 21.06 | 22.11 | 149893 | 32375 | 3.45% |
| 2026-06-12 | 21.60 | 20.97 | -0.48 | -2.24% | 20.90 | 21.87 | 177652 | 37803 | 4.09% |
| 2026-06-11 | 22.23 | 21.45 | -1.00 | -4.45% | 20.99 | 22.36 | 182445 | 39350 | 4.20% |
| 2026-06-10 | 22.90 | 22.45 | -0.58 | -2.52% | 22.10 | 23.47 | 152757 | 34805 | 3.52% |
| 2026-06-09 | 22.89 | 23.03 | 0.40 | 1.77% | 22.63 | 23.56 | 160555 | 37017 | 3.70% |
| 2026-06-08 | 23.24 | 22.63 | -1.65 | -6.80% | 22.40 | 24.23 | 197998 | 46085 | 4.56% |
| 2026-06-05 | 24.78 | 24.28 | -0.75 | -3.00% | 24.26 | 25.25 | 221517 | 54563 | 5.10% |
| 2026-06-04 | 24.24 | 25.03 | 0.55 | 2.25% | 24.21 | 25.20 | 265766 | 65985 | 6.12% |
| 2026-06-03 | 24.02 | 24.48 | 0.68 | 2.86% | 23.70 | 25.01 | 226222 | 55540 | 5.21% |
| 2026-06-02 | 23.97 | 23.80 | -0.26 | -1.08% | 23.33 | 24.17 | 133563 | 31663 | 3.08% |
| 2026-06-01 | 23.16 | 24.06 | 1.16 | 5.07% | 23.00 | 25.00 | 223839 | 54213 | 5.16% |
| 2026-05-29 | 24.36 | 22.90 | -1.47 | -6.03% | 22.70 | 24.60 | 160249 | 37427 | 3.69% |
| 2026-05-28 | 24.19 | 24.37 | 0.01 | 0.04% | 24.08 | 25.26 | 194079 | 47876 | 4.47% |
| 2026-05-27 | 24.43 | 24.36 | -0.19 | -0.77% | 24.00 | 24.99 | 177071 | 43348 | 4.08% |
| 2026-05-26 | 24.70 | 24.55 | -0.35 | -1.41% | 24.16 | 24.90 | 157833 | 38636 | 3.64% |
| 2026-05-25 | 24.15 | 24.90 | 0.56 | 2.30% | 24.03 | 25.09 | 234742 | 57669 | 5.41% |
| 2026-05-22 | 23.69 | 24.34 | 0.73 | 3.09% | 23.41 | 24.46 | 225153 | 54220 | 5.19% |
| 2026-05-21 | 23.40 | 23.61 | 0.11 | 0.47% | 23.30 | 24.10 | 283805 | 67445 | 6.54% |
| 2026-05-20 | 22.40 | 23.50 | 1.00 | 4.44% | 21.93 | 23.62 | 249901 | 57525 | 5.76% |
| 2026-05-19 | 21.87 | 22.50 | 0.65 | 2.97% | 21.82 | 22.50 | 86238 | 19223 | 1.99% |
| 2026-05-18 | 21.89 | 21.85 | -0.05 | -0.23% | 21.65 | 22.27 | 61202 | 13421 | 1.41% |
| 2026-05-15 | 22.40 | 21.90 | -0.37 | -1.66% | 21.80 | 22.62 | 84157 | 18642 | 1.94% |
| 2026-05-14 | 23.04 | 22.27 | -0.74 | -3.22% | 22.25 | 23.16 | 99303 | 22406 | 2.29% |
| 2026-05-13 | 22.80 | 23.01 | 0.15 | 0.66% | 22.66 | 23.10 | 75157 | 17223 | 1.73% |
| 2026-05-12 | 23.10 | 22.86 | -0.32 | -1.38% | 22.75 | 23.25 | 71861 | 16464 | 1.66% |
| 2026-05-11 | 23.22 | 23.18 | 0.05 | 0.22% | 23.01 | 23.34 | 90705 | 21006 | 2.09% |
| 2026-05-08 | 22.86 | 23.13 | 0.27 | 1.18% | 22.65 | 23.46 | 81219 | 18806 | 1.87% |
| 2026-05-07 | 22.81 | 22.86 | 0.24 | 1.06% | 22.50 | 22.89 | 71802 | 16278 | 1.65% |
| 2026-05-06 | 22.34 | 22.62 | 0.50 | 2.26% | 22.34 | 22.92 | 92395 | 21005 | 2.13% |
| 2026-04-30 | 22.22 | 22.12 | -0.14 | -0.63% | 22.00 | 22.42 | 60868 | 13509 | 1.40% |
| 2026-04-29 | 21.51 | 22.26 | 0.16 | 0.72% | 21.51 | 22.42 | 72039 | 15964 | 1.66% |
| 2026-04-28 | 22.81 | 22.10 | -0.90 | -3.91% | 21.95 | 22.90 | 107309 | 24007 | 2.47% |
| 2026-04-27 | 22.86 | 23.00 | 0.14 | 0.61% | 22.57 | 23.08 | 57811 | 13233 | 1.33% |