当前时间：2026-08-07 06:53:16 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-06 | 21.40 | 21.77 | 0.26 | 1.21% | 21.22 | 21.99 | 43524 | 9398 | 4.43% |
| 2026-08-05 | 21.25 | 21.51 | 0.26 | 1.22% | 21.11 | 21.73 | 50011 | 10759 | 5.09% |
| 2026-08-04 | 21.36 | 21.25 | 0.31 | 1.48% | 20.74 | 21.47 | 45947 | 9761 | 4.67% |
| 2026-08-03 | 20.42 | 20.94 | 0.52 | 2.55% | 20.30 | 21.30 | 62212 | 12956 | 6.33% |
| 2026-07-31 | 19.50 | 20.42 | 1.39 | 7.30% | 19.50 | 20.54 | 67592 | 13587 | 6.87% |
| 2026-07-30 | 20.03 | 19.03 | -1.06 | -5.28% | 18.87 | 20.24 | 51314 | 9929 | 5.22% |
| 2026-07-29 | 20.08 | 20.09 | 0.01 | 0.05% | 19.51 | 20.34 | 48512 | 9675 | 4.93% |
| 2026-07-28 | 20.59 | 20.08 | -0.65 | -3.14% | 20.00 | 20.90 | 46286 | 9445 | 4.71% |
| 2026-07-27 | 19.70 | 20.73 | 1.48 | 7.69% | 19.10 | 21.18 | 88210 | 17890 | 8.97% |
| 2026-07-24 | 19.84 | 19.25 | -0.80 | -3.99% | 19.07 | 20.07 | 41131 | 8017 | 4.18% |
| 2026-07-23 | 19.71 | 20.05 | 0.15 | 0.75% | 19.60 | 20.24 | 54524 | 10860 | 5.54% |
| 2026-07-22 | 20.39 | 19.90 | -0.77 | -3.73% | 19.73 | 20.85 | 66785 | 13470 | 6.79% |
| 2026-07-21 | 19.90 | 20.67 | 0.76 | 3.82% | 17.85 | 20.74 | 95126 | 18538 | 9.67% |
| 2026-07-20 | 22.81 | 19.91 | -2.67 | -11.82% | 19.48 | 23.00 | 97949 | 20820 | 9.96% |
| 2026-07-17 | 25.77 | 22.58 | -3.08 | -12.00% | 22.51 | 25.89 | 68991 | 16580 | 7.02% |
| 2026-07-16 | 25.90 | 25.66 | -0.74 | -2.80% | 25.39 | 26.96 | 55066 | 14383 | 5.60% |
| 2026-07-15 | 27.01 | 26.40 | -0.80 | -2.94% | 26.16 | 27.51 | 45961 | 12251 | 4.67% |
| 2026-07-14 | 27.23 | 27.20 | -0.17 | -0.62% | 26.34 | 27.87 | 56237 | 15252 | 5.72% |
| 2026-07-13 | 31.11 | 27.37 | -3.20 | -10.47% | 27.07 | 31.11 | 77320 | 22180 | 7.86% |
| 2026-07-10 | 30.00 | 30.57 | 0.48 | 1.60% | 29.68 | 32.10 | 97772 | 30502 | 9.94% |
| 2026-07-09 | 32.54 | 30.09 | -1.81 | -5.67% | 29.38 | 32.70 | 99461 | 30136 | 10.11% |
| 2026-07-08 | 33.68 | 31.90 | -1.21 | -3.65% | 31.90 | 34.20 | 59188 | 19355 | 6.02% |
| 2026-07-07 | 34.00 | 33.11 | -1.00 | -2.93% | 32.30 | 34.27 | 83964 | 27897 | 8.54% |
| 2026-07-06 | 33.35 | 34.11 | 0.76 | 2.28% | 33.08 | 35.76 | 99446 | 34110 | 10.11% |
| 2026-07-03 | 32.99 | 33.35 | 0.05 | 0.15% | 32.88 | 34.50 | 136571 | 45885 | 13.89% |
| 2026-07-02 | 32.98 | 33.50 | 2.16 | 6.89% | 31.07 | 35.35 | 166280 | 55613 | 16.91% |
| 2026-07-01 | 30.96 | 31.34 | 1.93 | 6.56% | 29.99 | 31.66 | 174681 | 53817 | 17.76% |
| 2026-06-30 | 24.56 | 29.41 | 4.90 | 19.99% | 24.56 | 29.41 | 79809 | 22404 | 8.12% |
| 2026-06-29 | 25.95 | 24.51 | -0.91 | -3.58% | 24.34 | 25.95 | 54353 | 13493 | 5.53% |
| 2026-06-26 | 26.60 | 25.42 | -1.27 | -4.76% | 25.42 | 26.77 | 43679 | 11386 | 4.44% |
| 2026-06-25 | 27.88 | 26.69 | -1.18 | -4.23% | 26.55 | 28.22 | 55641 | 15098 | 5.66% |
| 2026-06-24 | 27.72 | 27.87 | 0.45 | 1.64% | 26.93 | 29.49 | 69615 | 19483 | 7.08% |
| 2026-06-23 | 27.02 | 27.42 | 0.20 | 0.73% | 26.80 | 27.98 | 37270 | 10225 | 3.79% |
| 2026-06-22 | 27.31 | 27.22 | -0.09 | -0.33% | 25.97 | 27.58 | 46258 | 12324 | 4.70% |
| 2026-06-18 | 26.98 | 27.31 | 0.09 | 0.33% | 26.50 | 27.70 | 35763 | 9749 | 3.64% |
| 2026-06-17 | 27.88 | 27.22 | -0.66 | -2.37% | 26.98 | 27.88 | 32038 | 8733 | 3.26% |
| 2026-06-16 | 27.62 | 27.88 | 0.27 | 0.98% | 26.98 | 28.07 | 37611 | 10387 | 3.82% |
| 2026-06-15 | 26.26 | 27.61 | 1.35 | 5.14% | 26.26 | 27.98 | 63099 | 17321 | 6.42% |
| 2026-06-12 | 26.15 | 26.26 | 0.38 | 1.47% | 26.00 | 27.48 | 60787 | 16102 | 6.18% |
| 2026-06-11 | 25.90 | 25.88 | -0.24 | -0.92% | 24.66 | 26.42 | 87416 | 22471 | 8.89% |
| 2026-06-10 | 28.80 | 26.12 | -2.87 | -9.90% | 25.50 | 28.97 | 109160 | 29375 | 11.10% |
| 2026-06-09 | 27.25 | 28.99 | 1.94 | 7.17% | 26.41 | 29.28 | 90568 | 25192 | 9.21% |
| 2026-06-08 | 27.00 | 27.05 | -0.70 | -2.52% | 26.70 | 28.10 | 45380 | 12387 | 4.61% |
| 2026-06-05 | 27.39 | 27.75 | 0.25 | 0.91% | 26.33 | 28.49 | 59037 | 16177 | 6.00% |
| 2026-06-04 | 27.37 | 27.50 | 0.46 | 1.70% | 26.55 | 28.46 | 53739 | 14772 | 5.46% |
| 2026-06-03 | 27.10 | 27.04 | -0.10 | -0.37% | 26.80 | 28.13 | 31608 | 8659 | 3.21% |
| 2026-06-02 | 27.66 | 27.14 | -0.05 | -0.18% | 26.55 | 27.66 | 29944 | 8084 | 3.04% |
| 2026-06-01 | 27.35 | 27.19 | -0.10 | -0.37% | 27.00 | 27.97 | 34517 | 9471 | 3.51% |
| 2026-05-29 | 28.80 | 27.29 | -1.45 | -5.05% | 27.11 | 28.85 | 40910 | 11296 | 4.16% |
| 2026-05-28 | 29.00 | 28.74 | 0.05 | 0.17% | 28.02 | 29.12 | 29134 | 8341 | 2.96% |
| 2026-05-27 | 29.25 | 28.69 | -0.23 | -0.80% | 28.20 | 29.49 | 49758 | 14400 | 5.06% |
| 2026-05-26 | 30.35 | 28.92 | -1.55 | -5.09% | 28.70 | 30.77 | 55499 | 16248 | 5.64% |
| 2026-05-25 | 31.44 | 30.47 | -0.39 | -1.26% | 30.20 | 31.78 | 52051 | 16114 | 5.29% |
| 2026-05-22 | 29.87 | 30.86 | 1.21 | 4.08% | 29.65 | 31.49 | 51904 | 16017 | 5.28% |
| 2026-05-21 | 30.99 | 29.65 | -1.25 | -4.05% | 29.40 | 31.45 | 43665 | 13358 | 4.44% |
| 2026-05-20 | 31.36 | 30.90 | -0.77 | -2.43% | 30.02 | 32.15 | 54658 | 16920 | 5.56% |
| 2026-05-19 | 32.33 | 31.67 | -0.66 | -2.04% | 31.29 | 32.54 | 55659 | 17626 | 5.66% |
| 2026-05-18 | 32.85 | 32.33 | -0.67 | -2.03% | 32.08 | 33.79 | 42982 | 14123 | 4.37% |
| 2026-05-15 | 33.47 | 33.00 | -0.80 | -2.37% | 32.76 | 34.80 | 57816 | 19524 | 5.88% |
| 2026-05-14 | 34.36 | 33.80 | -0.35 | -1.02% | 32.88 | 34.50 | 57148 | 19262 | 5.81% |
| 2026-05-13 | 33.11 | 34.15 | 1.05 | 3.17% | 32.60 | 34.54 | 61359 | 20833 | 6.24% |
| 2026-05-12 | 33.63 | 33.10 | -0.69 | -2.04% | 32.55 | 33.88 | 43866 | 14528 | 4.46% |
| 2026-05-11 | 34.42 | 33.79 | -0.42 | -1.23% | 33.63 | 34.49 | 39345 | 13354 | 4.00% |
| 2026-05-08 | 34.50 | 34.21 | -0.53 | -1.53% | 33.78 | 34.80 | 47271 | 16183 | 4.81% |
| 2026-05-07 | 32.68 | 34.74 | 2.08 | 6.37% | 32.50 | 35.19 | 87344 | 29908 | 8.88% |
| 2026-05-06 | 33.17 | 32.66 | -0.55 | -1.66% | 32.22 | 33.53 | 56483 | 18520 | 5.74% |
| 2026-04-30 | 33.64 | 33.21 | -0.65 | -1.92% | 32.96 | 34.06 | 36152 | 12021 | 3.68% |
| 2026-04-29 | 32.98 | 33.86 | 1.39 | 4.28% | 32.86 | 34.80 | 61832 | 20896 | 6.29% |