当前时间：2026-08-03 10:33:46 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 | 18.96 | 19.05 | 0.06 | 0.32% | 18.67 | 19.31 | 755962 | 144272 | 4.41% |
| 2026-07-30 | 18.80 | 18.99 | -0.12 | -0.63% | 18.60 | 19.20 | 772273 | 146270 | 4.51% |
| 2026-07-29 | 18.01 | 19.11 | 1.13 | 6.28% | 17.90 | 19.33 | 1048097 | 196485 | 6.12% |
| 2026-07-28 | 17.68 | 17.98 | -0.10 | -0.55% | 17.67 | 18.17 | 599870 | 107437 | 3.50% |
| 2026-07-27 | 17.70 | 18.08 | 1.16 | 6.86% | 17.63 | 18.58 | 896791 | 161672 | 5.23% |
| 2026-07-24 | 17.30 | 16.92 | -0.48 | -2.76% | 16.91 | 17.56 | 443434 | 76173 | 2.59% |
| 2026-07-23 | 16.90 | 17.40 | 0.43 | 2.53% | 16.85 | 17.42 | 513808 | 88383 | 3.00% |
| 2026-07-22 | 17.22 | 16.97 | -0.34 | -1.96% | 16.84 | 17.31 | 428845 | 72872 | 2.50% |
| 2026-07-21 | 16.62 | 17.31 | 0.70 | 4.21% | 16.53 | 17.66 | 742061 | 128630 | 4.33% |
| 2026-07-20 | 16.21 | 16.61 | 0.03 | 0.18% | 16.01 | 16.68 | 499221 | 81760 | 2.91% |
| 2026-07-17 | 16.85 | 16.58 | -0.33 | -1.95% | 16.50 | 17.16 | 472705 | 79408 | 2.76% |
| 2026-07-16 | 16.65 | 16.91 | 0.16 | 0.96% | 16.40 | 17.16 | 405677 | 68373 | 2.37% |
| 2026-07-15 | 16.63 | 16.75 | 0.07 | 0.42% | 16.55 | 17.09 | 335480 | 56452 | 1.96% |
| 2026-07-14 | 16.62 | 16.68 | 0.06 | 0.36% | 16.26 | 16.70 | 388031 | 64132 | 2.26% |
| 2026-07-13 | 17.15 | 16.62 | -0.69 | -3.99% | 16.49 | 17.37 | 460528 | 77387 | 2.69% |
| 2026-07-10 | 17.30 | 17.31 | -0.03 | -0.17% | 17.01 | 17.68 | 419520 | 72965 | 2.45% |
| 2026-07-09 | 17.23 | 17.34 | 0.10 | 0.58% | 16.63 | 17.41 | 405679 | 69235 | 2.37% |
| 2026-07-08 | 17.77 | 17.24 | -0.50 | -2.82% | 17.21 | 17.80 | 357888 | 62274 | 2.09% |
| 2026-07-07 | 18.24 | 17.74 | -0.45 | -2.47% | 17.68 | 18.41 | 380586 | 68421 | 2.22% |
| 2026-07-06 | 18.58 | 18.19 | -0.36 | -1.94% | 18.13 | 18.97 | 478468 | 88569 | 2.79% |
| 2026-07-03 | 18.31 | 18.55 | 0.37 | 2.04% | 18.16 | 18.80 | 440182 | 81609 | 2.57% |
| 2026-07-02 | 18.60 | 18.18 | -0.57 | -3.04% | 18.15 | 18.83 | 473801 | 87490 | 2.76% |
| 2026-07-01 | 19.01 | 18.75 | -0.24 | -1.26% | 18.33 | 19.13 | 470545 | 87822 | 2.75% |
| 2026-06-30 | 18.48 | 18.99 | 0.51 | 2.76% | 18.43 | 19.22 | 434243 | 81737 | 2.53% |
| 2026-06-29 | 18.52 | 18.48 | 0.08 | 0.43% | 18.01 | 18.69 | 443894 | 81781 | 2.59% |
| 2026-06-26 | 19.94 | 18.40 | -1.40 | -7.07% | 18.40 | 19.94 | 575127 | 108715 | 3.36% |
| 2026-06-25 | 20.02 | 19.80 | -0.30 | -1.49% | 19.65 | 20.09 | 389851 | 77324 | 2.27% |
| 2026-06-24 | 20.30 | 20.10 | -0.12 | -0.59% | 19.82 | 20.35 | 409245 | 82312 | 2.39% |
| 2026-06-23 | 21.16 | 20.22 | -1.04 | -4.89% | 20.05 | 21.32 | 491078 | 101291 | 2.87% |
| 2026-06-22 | 20.52 | 21.26 | 0.46 | 2.21% | 20.17 | 21.29 | 614719 | 127933 | 3.59% |
| 2026-06-18 | 20.96 | 20.80 | -0.23 | -1.09% | 20.60 | 21.20 | 444160 | 92723 | 2.59% |
| 2026-06-17 | 20.88 | 21.03 | -0.17 | -0.80% | 20.81 | 21.20 | 439517 | 92349 | 2.56% |
| 2026-06-16 | 21.08 | 21.20 | 0.62 | 3.01% | 20.65 | 21.49 | 802765 | 169308 | 4.68% |
| 2026-06-15 | 20.47 | 20.58 | 0.36 | 1.78% | 20.12 | 20.63 | 573788 | 117133 | 3.35% |
| 2026-06-12 | 19.39 | 20.22 | 1.09 | 5.70% | 19.26 | 20.70 | 793895 | 159460 | 4.63% |
| 2026-06-11 | 19.55 | 19.13 | -0.45 | -2.30% | 19.00 | 19.57 | 395935 | 76144 | 2.31% |
| 2026-06-10 | 19.88 | 19.58 | -0.53 | -2.64% | 19.32 | 20.15 | 394025 | 77508 | 2.30% |
| 2026-06-09 | 19.95 | 20.11 | 0.50 | 2.55% | 19.43 | 20.19 | 444333 | 87783 | 2.59% |
| 2026-06-08 | 20.30 | 19.61 | -1.16 | -5.58% | 19.35 | 20.48 | 592907 | 118139 | 3.46% |
| 2026-06-05 | 21.23 | 20.77 | -0.46 | -2.17% | 20.52 | 21.43 | 539448 | 112947 | 3.15% |
| 2026-06-04 | 21.69 | 21.23 | -0.55 | -2.53% | 21.09 | 21.77 | 451591 | 96431 | 2.63% |
| 2026-06-03 | 22.44 | 21.87 | -0.60 | -2.67% | 21.71 | 22.48 | 456839 | 100896 | 2.67% |
| 2026-06-02 | 22.85 | 22.47 | -0.34 | -1.49% | 21.84 | 22.87 | 485600 | 108257 | 2.83% |
| 2026-06-01 | 22.79 | 22.81 | 0.02 | 0.09% | 22.73 | 23.48 | 442255 | 102067 | 2.58% |
| 2026-05-29 | 23.78 | 22.79 | -1.08 | -4.52% | 22.69 | 23.97 | 629931 | 145789 | 3.68% |
| 2026-05-28 | 24.15 | 23.87 | -0.22 | -0.91% | 23.40 | 24.34 | 514625 | 122137 | 3.00% |
| 2026-05-27 | 23.94 | 24.09 | 0.31 | 1.30% | 23.82 | 24.80 | 759734 | 184694 | 4.43% |
| 2026-05-26 | 23.70 | 23.78 | -0.20 | -0.83% | 23.40 | 24.09 | 503179 | 119359 | 2.94% |
| 2026-05-25 | 24.58 | 23.98 | -0.51 | -2.08% | 23.70 | 24.59 | 558246 | 133454 | 3.26% |
| 2026-05-22 | 24.56 | 24.49 | 0.14 | 0.57% | 24.24 | 24.72 | 541972 | 132653 | 3.16% |
| 2026-05-21 | 25.30 | 24.35 | -0.81 | -3.22% | 24.34 | 25.97 | 664972 | 167816 | 3.88% |
| 2026-05-20 | 24.81 | 25.16 | 0.21 | 0.84% | 24.48 | 25.50 | 536440 | 134183 | 3.13% |
| 2026-05-19 | 25.10 | 24.95 | -0.15 | -0.60% | 24.50 | 25.29 | 481212 | 119341 | 2.81% |
| 2026-05-18 | 25.03 | 25.10 | -0.10 | -0.40% | 24.73 | 25.51 | 535378 | 134832 | 3.12% |
| 2026-05-15 | 25.50 | 25.20 | -0.31 | -1.22% | 25.01 | 26.05 | 676782 | 172421 | 3.95% |
| 2026-05-14 | 26.66 | 25.51 | -0.98 | -3.70% | 25.51 | 26.98 | 641284 | 167182 | 3.74% |
| 2026-05-13 | 26.14 | 26.49 | 0.18 | 0.68% | 26.00 | 26.80 | 526745 | 138949 | 3.07% |
| 2026-05-12 | 27.20 | 26.31 | -0.70 | -2.59% | 26.15 | 27.20 | 615230 | 162946 | 3.59% |
| 2026-05-11 | 26.71 | 27.01 | 0.28 | 1.05% | 26.51 | 27.45 | 734350 | 197915 | 4.28% |
| 2026-05-08 | 27.00 | 26.73 | -0.46 | -1.69% | 26.61 | 27.54 | 734899 | 198124 | 4.29% |
| 2026-05-07 | 27.93 | 27.19 | -0.76 | -2.72% | 26.99 | 28.03 | 779351 | 212752 | 4.55% |
| 2026-05-06 | 27.50 | 27.95 | 0.52 | 1.90% | 27.50 | 28.28 | 768752 | 213848 | 4.49% |
| 2026-04-30 | 27.71 | 27.43 | -0.32 | -1.15% | 26.90 | 27.80 | 685718 | 187593 | 4.00% |
| 2026-04-29 | 26.40 | 27.75 | 1.30 | 4.91% | 26.10 | 27.92 | 879314 | 239758 | 5.13% |
| 2026-04-28 | 26.88 | 26.45 | -0.62 | -2.29% | 26.24 | 26.95 | 599431 | 158749 | 3.50% |
| 2026-04-27 | 27.48 | 27.07 | -0.68 | -2.45% | 26.96 | 27.88 | 805198 | 219543 | 4.70% |