当前时间：2026-08-08 11:20:12 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 | 15.44 | 15.17 | -0.13 | -0.85% | 14.86 | 15.59 | 24031 | 3624 | 2.12% |
| 2026-08-06 | 15.39 | 15.30 | 0.12 | 0.79% | 13.94 | 15.77 | 30929 | 4726 | 2.73% |
| 2026-08-05 | 14.59 | 15.18 | 0.61 | 4.19% | 14.46 | 15.19 | 32844 | 4918 | 2.90% |
| 2026-08-04 | 14.31 | 14.57 | 0.51 | 3.63% | 14.13 | 14.79 | 28047 | 4085 | 2.47% |
| 2026-08-03 | 13.94 | 14.06 | 0.39 | 2.85% | 13.73 | 14.21 | 27012 | 3784 | 2.38% |
| 2026-07-31 | 13.60 | 13.67 | -0.13 | -0.94% | 13.60 | 14.20 | 28069 | 3888 | 2.48% |
| 2026-07-30 | 14.33 | 13.80 | -0.60 | -4.17% | 13.69 | 14.66 | 38051 | 5356 | 3.36% |
| 2026-07-29 | 13.74 | 14.40 | 0.98 | 7.30% | 13.44 | 14.80 | 48399 | 6881 | 4.27% |
| 2026-07-28 | 13.18 | 13.42 | 0.16 | 1.21% | 13.13 | 13.66 | 20459 | 2750 | 1.80% |
| 2026-07-27 | 12.73 | 13.26 | 0.61 | 4.82% | 12.25 | 13.31 | 26300 | 3442 | 2.32% |
| 2026-07-24 | 11.51 | 12.65 | -0.50 | -3.80% | 11.51 | 13.45 | 24616 | 3144 | 2.17% |
| 2026-07-23 | 12.44 | 13.15 | 0.58 | 4.61% | 12.44 | 13.21 | 20724 | 2664 | 1.83% |
| 2026-07-22 | 12.69 | 12.57 | -0.27 | -2.10% | 12.39 | 12.88 | 23516 | 2960 | 2.07% |
| 2026-07-21 | 12.99 | 12.84 | 0.03 | 0.23% | 11.76 | 13.08 | 39807 | 4960 | 3.51% |
| 2026-07-20 | 13.52 | 12.81 | -0.85 | -6.22% | 12.55 | 14.09 | 34574 | 4575 | 3.05% |
| 2026-07-17 | 14.38 | 13.66 | -0.71 | -4.94% | 13.54 | 14.59 | 26572 | 3731 | 2.34% |
| 2026-07-16 | 14.70 | 14.37 | 0.07 | 0.49% | 14.01 | 14.70 | 24182 | 3470 | 2.13% |
| 2026-07-15 | 14.27 | 14.30 | -0.14 | -0.97% | 14.07 | 14.74 | 18864 | 2725 | 1.66% |
| 2026-07-14 | 14.23 | 14.44 | 0.21 | 1.48% | 13.90 | 14.68 | 29369 | 4174 | 2.59% |
| 2026-07-13 | 14.93 | 14.23 | -0.69 | -4.62% | 14.12 | 15.10 | 32324 | 4675 | 2.85% |
| 2026-07-10 | 14.95 | 14.92 | -0.08 | -0.53% | 14.61 | 15.40 | 29349 | 4417 | 2.59% |
| 2026-07-09 | 14.88 | 15.00 | 0.13 | 0.87% | 14.83 | 15.74 | 30612 | 4642 | 2.70% |
| 2026-07-08 | 15.30 | 14.87 | -0.35 | -2.30% | 14.75 | 15.32 | 18388 | 2744 | 1.62% |
| 2026-07-07 | 15.74 | 15.22 | -0.51 | -3.24% | 15.08 | 15.75 | 20785 | 3184 | 1.83% |
| 2026-07-06 | 16.20 | 15.73 | -0.40 | -2.48% | 15.60 | 16.55 | 27515 | 4387 | 2.43% |
| 2026-07-03 | 16.17 | 16.13 | -0.03 | -0.19% | 15.69 | 16.45 | 41598 | 6677 | 3.67% |
| 2026-07-02 | 15.18 | 16.16 | 0.81 | 5.28% | 15.10 | 16.50 | 45878 | 7323 | 4.05% |
| 2026-07-01 | 14.41 | 15.35 | 1.02 | 7.12% | 14.00 | 15.80 | 48486 | 7311 | 4.28% |
| 2026-06-30 | 14.47 | 14.33 | -0.13 | -0.90% | 14.20 | 14.78 | 29604 | 4259 | 2.61% |
| 2026-06-29 | 14.79 | 14.46 | -0.37 | -2.49% | 14.08 | 14.79 | 29384 | 4237 | 2.59% |
| 2026-06-26 | 15.17 | 14.83 | -0.41 | -2.69% | 14.71 | 15.23 | 24226 | 3609 | 2.14% |
| 2026-06-25 | 15.63 | 15.24 | -0.67 | -4.21% | 15.10 | 16.03 | 35688 | 5504 | 3.15% |
| 2026-06-24 | 16.33 | 15.91 | -0.20 | -1.24% | 15.67 | 16.33 | 32708 | 5184 | 2.88% |
| 2026-06-23 | 16.32 | 16.11 | -0.26 | -1.59% | 16.04 | 16.56 | 23298 | 3796 | 2.05% |
| 2026-06-22 | 16.28 | 16.37 | -0.03 | -0.18% | 15.80 | 16.46 | 33965 | 5486 | 3.00% |
| 2026-06-18 | 16.84 | 16.40 | -0.27 | -1.62% | 16.31 | 17.20 | 29428 | 4890 | 2.60% |
| 2026-06-17 | 16.90 | 16.67 | -0.33 | -1.94% | 16.61 | 17.35 | 35310 | 5951 | 3.11% |
| 2026-06-16 | 17.30 | 17.00 | -0.45 | -2.58% | 16.92 | 17.51 | 40276 | 6927 | 3.55% |
| 2026-06-15 | 17.32 | 17.45 | 0.14 | 0.81% | 17.11 | 17.71 | 32513 | 5641 | 2.87% |
| 2026-06-12 | 17.00 | 17.31 | 0.36 | 2.12% | 16.90 | 17.49 | 43485 | 7480 | 3.83% |
| 2026-06-11 | 16.25 | 16.95 | 0.74 | 4.57% | 15.90 | 17.15 | 61272 | 10203 | 5.40% |
| 2026-06-10 | 15.88 | 16.21 | 0.21 | 1.31% | 15.70 | 16.68 | 58280 | 9395 | 5.14% |
| 2026-06-09 | 16.99 | 16.00 | -0.73 | -4.36% | 15.82 | 16.99 | 59115 | 9563 | 5.21% |
| 2026-06-08 | 17.47 | 16.73 | -1.04 | -5.85% | 16.36 | 17.77 | 53311 | 9011 | 4.70% |
| 2026-06-05 | 17.88 | 17.77 | -0.24 | -1.33% | 17.42 | 18.61 | 41735 | 7507 | 3.68% |
| 2026-06-04 | 18.50 | 18.01 | -0.71 | -3.79% | 17.89 | 18.90 | 42441 | 7763 | 3.74% |
| 2026-06-03 | 17.92 | 18.72 | 0.84 | 4.70% | 17.56 | 19.50 | 82080 | 15387 | 7.24% |
| 2026-06-02 | 18.90 | 17.88 | -0.77 | -4.13% | 17.70 | 18.90 | 34154 | 6149 | 4.21% |
| 2026-06-01 | 25.90 | 26.08 | 0.29 | 1.12% | 25.60 | 26.44 | 18497 | 4827 | 2.28% |
| 2026-05-29 | 26.99 | 25.79 | -1.33 | -4.90% | 25.63 | 27.40 | 22742 | 5957 | 2.80% |
| 2026-05-28 | 27.11 | 27.12 | 0.35 | 1.31% | 26.27 | 27.59 | 32629 | 8836 | 4.02% |
| 2026-05-27 | 27.69 | 26.77 | -0.81 | -2.94% | 26.01 | 27.69 | 32040 | 8588 | 3.95% |
| 2026-05-26 | 28.60 | 27.58 | -0.93 | -3.26% | 27.41 | 28.75 | 29545 | 8253 | 3.64% |
| 2026-05-25 | 29.97 | 28.51 | -1.13 | -3.81% | 28.05 | 29.97 | 33657 | 9684 | 4.15% |
| 2026-05-22 | 28.90 | 29.64 | 0.87 | 3.02% | 28.51 | 29.93 | 22425 | 6610 | 2.76% |
| 2026-05-21 | 30.08 | 28.77 | -1.31 | -4.36% | 28.55 | 30.32 | 22542 | 6652 | 2.78% |
| 2026-05-20 | 31.06 | 30.08 | -0.88 | -2.84% | 30.00 | 31.06 | 17427 | 5283 | 2.15% |
| 2026-05-19 | 30.38 | 30.96 | 0.58 | 1.91% | 30.38 | 31.46 | 26299 | 8130 | 3.24% |
| 2026-05-18 | 30.66 | 30.38 | -0.42 | -1.36% | 30.13 | 30.89 | 22602 | 6878 | 2.79% |
| 2026-05-15 | 30.00 | 30.80 | 0.95 | 3.18% | 29.90 | 31.86 | 44458 | 13783 | 5.48% |
| 2026-05-14 | 30.22 | 29.85 | -0.37 | -1.22% | 29.39 | 30.50 | 20237 | 6038 | 2.50% |
| 2026-05-13 | 30.30 | 30.22 | -0.08 | -0.26% | 29.62 | 30.55 | 28337 | 8523 | 3.49% |
| 2026-05-12 | 31.00 | 30.30 | -0.79 | -2.54% | 30.23 | 31.20 | 24362 | 7464 | 3.00% |
| 2026-05-11 | 31.33 | 31.09 | -0.24 | -0.77% | 30.51 | 31.79 | 24273 | 7537 | 2.99% |
| 2026-05-08 | 30.75 | 31.33 | 0.65 | 2.12% | 30.31 | 31.70 | 35114 | 10948 | 4.33% |
| 2026-05-07 | 30.54 | 30.68 | 0.04 | 0.13% | 30.00 | 31.23 | 35335 | 10883 | 4.36% |
| 2026-05-06 | 30.94 | 30.64 | 0.16 | 0.52% | 30.33 | 31.53 | 34150 | 10518 | 4.21% |
| 2026-04-30 | 29.75 | 30.48 | 0.97 | 3.29% | 29.41 | 30.67 | 29966 | 9068 | 3.69% |