当前时间：2026-08-01 00:05:55 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-31 | 20.65 | 21.34 | 0.97 | 4.76% | 20.49 | 21.97 | 125068 | 26869 | 2.76% |
| 2026-07-30 | 20.02 | 20.37 | 0.22 | 1.09% | 19.99 | 20.74 | 60621 | 12365 | 1.34% |
| 2026-07-29 | 19.50 | 20.15 | 0.58 | 2.96% | 19.50 | 20.27 | 60602 | 12104 | 1.34% |
| 2026-07-28 | 19.55 | 19.57 | -0.20 | -1.01% | 19.37 | 20.04 | 41177 | 8080 | 0.91% |
| 2026-07-27 | 19.45 | 19.77 | 0.30 | 1.54% | 19.31 | 19.92 | 54204 | 10694 | 1.20% |
| 2026-07-24 | 19.66 | 19.47 | -0.37 | -1.86% | 19.44 | 20.18 | 53797 | 10610 | 1.19% |
| 2026-07-23 | 19.36 | 19.84 | 0.41 | 2.11% | 19.29 | 20.15 | 63186 | 12461 | 1.39% |
| 2026-07-22 | 19.33 | 19.43 | -0.09 | -0.46% | 19.08 | 19.47 | 58318 | 11234 | 1.29% |
| 2026-07-21 | 19.25 | 19.52 | 0.26 | 1.35% | 19.05 | 19.68 | 91863 | 17851 | 2.03% |
| 2026-07-20 | 19.82 | 19.26 | -0.51 | -2.58% | 18.84 | 20.24 | 102301 | 19896 | 2.26% |
| 2026-07-17 | 20.58 | 19.77 | -0.82 | -3.98% | 19.70 | 20.68 | 110040 | 22118 | 2.43% |
| 2026-07-16 | 20.96 | 20.59 | -0.63 | -2.97% | 20.50 | 21.26 | 74286 | 15438 | 1.64% |
| 2026-07-15 | 19.61 | 21.22 | 1.56 | 7.93% | 19.50 | 21.30 | 125473 | 25834 | 2.77% |
| 2026-07-14 | 19.61 | 19.66 | 0.01 | 0.05% | 19.42 | 19.95 | 62994 | 12376 | 1.39% |
| 2026-07-13 | 20.57 | 19.65 | -1.08 | -5.21% | 19.65 | 20.72 | 71413 | 14273 | 1.58% |
| 2026-07-10 | 20.21 | 20.73 | 0.51 | 2.52% | 20.11 | 21.55 | 105389 | 21966 | 2.33% |
| 2026-07-09 | 20.24 | 20.22 | 0.00 | 0.00% | 19.65 | 20.40 | 74250 | 14851 | 1.64% |
| 2026-07-08 | 21.30 | 20.22 | -1.08 | -5.07% | 20.10 | 21.33 | 101916 | 20932 | 2.25% |
| 2026-07-07 | 21.70 | 21.30 | -0.53 | -2.43% | 21.18 | 21.95 | 84694 | 18208 | 1.87% |
| 2026-07-06 | 22.20 | 21.83 | -0.57 | -2.54% | 21.65 | 22.27 | 117580 | 25737 | 2.60% |
| 2026-07-03 | 20.38 | 22.40 | 2.18 | 10.78% | 20.21 | 22.90 | 234240 | 51226 | 5.17% |
| 2026-07-02 | 19.85 | 20.22 | 0.37 | 1.86% | 19.62 | 20.80 | 90306 | 18396 | 1.99% |
| 2026-07-01 | 19.91 | 19.85 | -0.06 | -0.30% | 19.62 | 19.99 | 63640 | 12590 | 1.40% |
| 2026-06-30 | 18.60 | 19.91 | 1.27 | 6.81% | 18.51 | 20.36 | 103500 | 20199 | 2.28% |
| 2026-06-29 | 18.62 | 18.64 | -0.09 | -0.48% | 18.13 | 18.76 | 61686 | 11419 | 1.36% |
| 2026-06-26 | 19.27 | 18.73 | -0.53 | -2.75% | 18.73 | 19.30 | 61911 | 11712 | 1.37% |
| 2026-06-25 | 19.45 | 19.26 | -0.22 | -1.13% | 19.15 | 19.54 | 45338 | 8751 | 1.00% |
| 2026-06-24 | 19.92 | 19.48 | -0.44 | -2.21% | 19.32 | 20.08 | 63522 | 12414 | 1.40% |
| 2026-06-23 | 20.10 | 19.92 | -0.26 | -1.29% | 19.82 | 20.44 | 61867 | 12438 | 1.37% |
| 2026-06-22 | 20.92 | 20.18 | -0.87 | -4.13% | 19.54 | 20.92 | 140372 | 28066 | 3.10% |
| 2026-06-18 | 21.01 | 21.05 | -0.16 | -0.75% | 20.83 | 21.40 | 60295 | 12717 | 1.33% |
| 2026-06-17 | 21.13 | 21.21 | -0.06 | -0.28% | 21.00 | 21.37 | 49710 | 10524 | 1.10% |
| 2026-06-16 | 21.30 | 21.27 | -0.18 | -0.84% | 21.10 | 21.42 | 46653 | 9917 | 1.03% |
| 2026-06-15 | 21.00 | 21.45 | 0.58 | 2.78% | 20.95 | 21.57 | 66392 | 14195 | 1.47% |
| 2026-06-12 | 20.77 | 20.87 | 0.29 | 1.41% | 20.58 | 21.03 | 47219 | 9821 | 1.04% |
| 2026-06-11 | 20.88 | 20.58 | -0.25 | -1.20% | 20.36 | 20.96 | 53214 | 10937 | 1.17% |
| 2026-06-10 | 21.20 | 20.83 | -0.56 | -2.62% | 20.62 | 21.30 | 54605 | 11403 | 1.21% |
| 2026-06-09 | 21.26 | 21.39 | 0.13 | 0.61% | 20.98 | 21.60 | 66144 | 14071 | 1.46% |
| 2026-06-08 | 21.30 | 21.26 | -0.40 | -1.85% | 21.03 | 22.02 | 81463 | 17476 | 1.80% |
| 2026-06-05 | 21.25 | 21.66 | 0.41 | 1.93% | 20.82 | 22.09 | 89684 | 19279 | 1.98% |
| 2026-06-04 | 22.00 | 21.84 | -0.26 | -1.18% | 21.74 | 22.35 | 61807 | 13597 | 1.36% |
| 2026-06-03 | 22.33 | 22.10 | -0.12 | -0.54% | 21.90 | 22.79 | 91573 | 20463 | 2.02% |
| 2026-06-02 | 21.95 | 22.22 | 0.27 | 1.23% | 21.60 | 22.43 | 101531 | 22452 | 2.24% |
| 2026-06-01 | 22.21 | 21.95 | -0.25 | -1.13% | 21.87 | 22.30 | 111914 | 24709 | 2.47% |
| 2026-05-29 | 23.33 | 22.20 | -0.91 | -3.94% | 22.12 | 23.39 | 108809 | 24522 | 2.40% |
| 2026-05-28 | 23.78 | 23.11 | -0.63 | -2.65% | 22.76 | 23.78 | 122616 | 28362 | 2.71% |
| 2026-05-27 | 24.60 | 23.74 | -0.95 | -3.85% | 23.60 | 24.87 | 97414 | 23449 | 2.15% |
| 2026-05-26 | 24.89 | 24.69 | -0.25 | -1.00% | 24.36 | 25.20 | 79103 | 19572 | 1.75% |
| 2026-05-25 | 25.79 | 24.94 | -0.84 | -3.26% | 24.62 | 25.79 | 96283 | 24009 | 2.13% |
| 2026-05-22 | 25.66 | 25.78 | 0.33 | 1.30% | 25.22 | 26.05 | 60713 | 15611 | 1.34% |
| 2026-05-21 | 25.74 | 25.45 | -0.18 | -0.70% | 25.42 | 26.63 | 97223 | 25245 | 2.15% |
| 2026-05-20 | 26.24 | 25.63 | -0.63 | -2.40% | 25.15 | 26.24 | 78319 | 20013 | 1.73% |
| 2026-05-19 | 26.59 | 26.26 | -0.33 | -1.24% | 25.91 | 26.84 | 78894 | 20673 | 1.74% |
| 2026-05-18 | 26.76 | 26.59 | -0.22 | -0.82% | 26.30 | 26.96 | 109658 | 29170 | 2.42% |
| 2026-05-15 | 26.21 | 26.81 | 0.58 | 2.21% | 26.21 | 27.49 | 107893 | 29080 | 2.38% |
| 2026-05-14 | 26.80 | 26.23 | -0.58 | -2.16% | 26.20 | 26.97 | 77947 | 20711 | 1.72% |
| 2026-05-13 | 26.86 | 26.81 | -0.26 | -0.96% | 26.40 | 27.00 | 90485 | 24164 | 2.00% |
| 2026-05-12 | 26.39 | 27.07 | 0.87 | 3.32% | 26.11 | 27.25 | 184138 | 49485 | 4.06% |
| 2026-05-11 | 25.50 | 26.20 | 0.92 | 3.64% | 25.33 | 26.57 | 169541 | 44203 | 3.74% |
| 2026-05-08 | 24.78 | 25.28 | 0.37 | 1.49% | 24.65 | 25.77 | 141116 | 35793 | 3.11% |
| 2026-05-07 | 23.98 | 24.91 | 0.94 | 3.92% | 23.92 | 24.95 | 127418 | 31412 | 2.81% |
| 2026-05-06 | 24.38 | 23.97 | -0.25 | -1.03% | 23.85 | 24.44 | 101015 | 24295 | 2.23% |
| 2026-04-30 | 23.90 | 24.22 | 0.32 | 1.34% | 23.80 | 24.78 | 80168 | 19511 | 1.77% |
| 2026-04-29 | 23.27 | 23.90 | 0.65 | 2.80% | 23.18 | 24.12 | 78847 | 18779 | 1.74% |
| 2026-04-28 | 23.66 | 23.25 | -0.58 | -2.43% | 23.12 | 23.73 | 73824 | 17276 | 1.63% |
| 2026-04-27 | 23.96 | 23.83 | -0.08 | -0.33% | 23.59 | 24.07 | 57618 | 13739 | 1.27% |
| 2026-04-24 | 23.90 | 23.91 | 0.03 | 0.13% | 23.76 | 24.54 | 65365 | 15706 | 1.44% |
| 2026-04-23 | 24.28 | 23.88 | -0.33 | -1.36% | 23.69 | 24.28 | 75324 | 17961 | 1.66% |