当前时间：2026-08-01 05:48:19 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 | 10.05 | 11.39 | 1.36 | 13.56% | 10.04 | 12.04 | 792545 | 89887 | 13.78% |
| 2026-07-30 | 10.31 | 10.03 | -0.30 | -2.90% | 9.99 | 10.53 | 310020 | 31806 | 5.39% |
| 2026-07-29 | 10.10 | 10.33 | 0.23 | 2.28% | 9.90 | 10.35 | 179597 | 18194 | 3.12% |
| 2026-07-28 | 10.01 | 10.10 | 0.01 | 0.10% | 9.97 | 10.26 | 130274 | 13158 | 2.26% |
| 2026-07-27 | 9.62 | 10.09 | 0.38 | 3.91% | 9.62 | 10.11 | 143007 | 14266 | 2.49% |
| 2026-07-24 | 10.00 | 9.71 | -0.41 | -4.05% | 9.68 | 10.02 | 136501 | 13401 | 2.37% |
| 2026-07-23 | 9.80 | 10.12 | 0.33 | 3.37% | 9.73 | 10.12 | 148174 | 14776 | 2.58% |
| 2026-07-22 | 9.87 | 9.79 | -0.18 | -1.81% | 9.68 | 10.09 | 178639 | 17638 | 3.11% |
| 2026-07-21 | 9.82 | 9.97 | 0.16 | 1.63% | 9.02 | 10.02 | 270416 | 26007 | 4.70% |
| 2026-07-20 | 10.30 | 9.81 | -0.25 | -2.49% | 9.44 | 10.48 | 259252 | 25931 | 4.51% |
| 2026-07-17 | 10.65 | 10.06 | -0.59 | -5.54% | 9.93 | 10.85 | 231241 | 23883 | 4.02% |
| 2026-07-16 | 10.70 | 10.65 | -0.27 | -2.47% | 10.58 | 11.05 | 197823 | 21301 | 3.44% |
| 2026-07-15 | 10.93 | 10.92 | -0.05 | -0.46% | 10.80 | 11.26 | 180325 | 19894 | 3.13% |
| 2026-07-14 | 11.16 | 10.97 | 0.11 | 1.01% | 10.44 | 11.25 | 212601 | 22863 | 3.70% |
| 2026-07-13 | 11.67 | 10.86 | -1.02 | -8.59% | 10.79 | 12.09 | 270792 | 30417 | 4.71% |
| 2026-07-10 | 11.30 | 11.88 | 0.54 | 4.76% | 11.07 | 12.26 | 316814 | 37496 | 5.51% |
| 2026-07-09 | 15.85 | 15.95 | 0.03 | 0.19% | 15.26 | 16.14 | 156668 | 24725 | 3.81% |
| 2026-07-08 | 16.29 | 15.92 | -0.45 | -2.75% | 15.90 | 16.47 | 168620 | 27150 | 4.10% |
| 2026-07-07 | 17.39 | 16.37 | -0.89 | -5.16% | 16.31 | 17.50 | 241712 | 40615 | 5.87% |
| 2026-07-06 | 18.79 | 17.26 | -0.97 | -5.32% | 17.15 | 19.79 | 381654 | 69782 | 9.27% |
| 2026-07-03 | 18.02 | 18.23 | 0.22 | 1.22% | 17.58 | 18.90 | 353518 | 64413 | 8.59% |
| 2026-07-02 | 19.50 | 18.01 | -0.99 | -5.21% | 17.94 | 19.86 | 419075 | 78397 | 10.18% |
| 2026-07-01 | 17.28 | 19.00 | 1.85 | 10.79% | 17.05 | 20.58 | 487775 | 93066 | 11.85% |
| 2026-06-30 | 17.11 | 17.15 | 0.02 | 0.12% | 16.79 | 17.28 | 105247 | 17980 | 2.56% |
| 2026-06-29 | 17.25 | 17.13 | -0.08 | -0.46% | 16.80 | 17.50 | 118706 | 20312 | 2.88% |
| 2026-06-26 | 17.86 | 17.21 | -0.72 | -4.02% | 17.16 | 17.97 | 149086 | 25998 | 3.62% |
| 2026-06-25 | 18.50 | 17.93 | -0.41 | -2.24% | 17.80 | 18.58 | 144907 | 26177 | 3.52% |
| 2026-06-24 | 18.63 | 18.34 | -0.17 | -0.92% | 18.11 | 19.27 | 186439 | 34662 | 4.53% |
| 2026-06-23 | 18.95 | 18.51 | -0.69 | -3.59% | 18.38 | 19.30 | 181287 | 34183 | 4.40% |
| 2026-06-22 | 18.73 | 19.20 | 0.48 | 2.56% | 18.14 | 19.31 | 189833 | 35684 | 4.61% |
| 2026-06-18 | 18.63 | 18.72 | -0.15 | -0.79% | 18.51 | 19.04 | 101784 | 19115 | 2.47% |
| 2026-06-17 | 18.98 | 18.87 | -0.17 | -0.89% | 18.60 | 19.20 | 119584 | 22578 | 2.91% |
| 2026-06-16 | 18.82 | 19.04 | 0.12 | 0.63% | 18.51 | 19.25 | 125321 | 23704 | 3.04% |
| 2026-06-15 | 18.41 | 18.92 | 0.60 | 3.28% | 18.41 | 19.30 | 137842 | 25940 | 3.35% |
| 2026-06-12 | 18.12 | 18.32 | 0.34 | 1.89% | 17.90 | 18.63 | 137183 | 25166 | 3.33% |
| 2026-06-11 | 17.98 | 17.98 | -0.21 | -1.15% | 17.70 | 18.23 | 143707 | 25772 | 3.49% |
| 2026-06-10 | 18.17 | 18.19 | -0.15 | -0.82% | 17.72 | 18.90 | 197794 | 36070 | 4.81% |
| 2026-06-09 | 18.47 | 18.34 | 0.07 | 0.38% | 18.03 | 18.60 | 104122 | 18973 | 2.53% |
| 2026-06-08 | 18.60 | 18.27 | -0.70 | -3.69% | 18.01 | 19.17 | 143058 | 26558 | 3.48% |
| 2026-06-05 | 18.85 | 18.97 | 0.10 | 0.53% | 18.23 | 19.42 | 149963 | 28198 | 3.64% |
| 2026-06-04 | 18.78 | 18.87 | 0.09 | 0.48% | 18.60 | 19.00 | 116082 | 21844 | 2.82% |
| 2026-06-03 | 19.04 | 18.78 | -0.15 | -0.79% | 18.60 | 19.15 | 129858 | 24574 | 3.15% |
| 2026-06-02 | 19.87 | 18.93 | -0.81 | -4.10% | 18.57 | 19.89 | 173270 | 32834 | 4.21% |
| 2026-06-01 | 19.31 | 19.74 | 0.35 | 1.81% | 19.20 | 20.31 | 177495 | 35241 | 4.31% |
| 2026-05-29 | 19.84 | 19.39 | -0.33 | -1.67% | 19.31 | 20.24 | 168185 | 33150 | 4.09% |
| 2026-05-28 | 19.60 | 19.72 | 0.10 | 0.51% | 19.28 | 19.96 | 144521 | 28313 | 3.51% |
| 2026-05-27 | 20.26 | 19.62 | -0.54 | -2.68% | 19.38 | 20.37 | 129557 | 25584 | 3.15% |
| 2026-05-26 | 20.24 | 20.16 | -0.25 | -1.22% | 19.68 | 20.64 | 190837 | 38209 | 4.64% |
| 2026-05-25 | 21.10 | 20.41 | -0.64 | -3.04% | 20.21 | 21.27 | 194423 | 39890 | 4.72% |
| 2026-05-22 | 21.23 | 21.05 | 0.24 | 1.15% | 20.72 | 21.45 | 141811 | 29745 | 3.45% |
| 2026-05-21 | 21.78 | 20.81 | -0.87 | -4.01% | 20.74 | 22.16 | 188293 | 40580 | 4.57% |
| 2026-05-20 | 22.39 | 21.68 | -0.99 | -4.37% | 21.52 | 22.54 | 217986 | 47501 | 5.30% |
| 2026-05-19 | 22.35 | 22.67 | 0.36 | 1.61% | 22.10 | 22.96 | 191214 | 43106 | 4.65% |
| 2026-05-18 | 22.30 | 22.31 | -0.19 | -0.84% | 22.16 | 22.99 | 167720 | 37761 | 4.07% |
| 2026-05-15 | 23.10 | 22.50 | -0.37 | -1.62% | 22.29 | 23.48 | 234724 | 53468 | 5.70% |
| 2026-05-14 | 23.86 | 22.87 | -0.98 | -4.11% | 22.86 | 24.95 | 289265 | 68555 | 7.03% |
| 2026-05-13 | 23.16 | 23.85 | 0.59 | 2.54% | 23.00 | 24.09 | 277500 | 65643 | 6.74% |
| 2026-05-12 | 24.05 | 23.26 | -0.84 | -3.49% | 23.18 | 24.28 | 222911 | 52473 | 5.42% |
| 2026-05-11 | 25.20 | 24.10 | -0.93 | -3.72% | 23.88 | 25.40 | 334395 | 81686 | 8.12% |
| 2026-05-08 | 24.81 | 25.03 | 0.10 | 0.40% | 24.58 | 25.26 | 288669 | 72175 | 7.01% |
| 2026-05-07 | 23.58 | 24.93 | 1.45 | 6.18% | 23.30 | 24.95 | 386315 | 94196 | 9.38% |
| 2026-05-06 | 23.11 | 23.48 | 0.68 | 2.98% | 23.07 | 23.96 | 260525 | 61420 | 6.33% |
| 2026-04-30 | 23.00 | 22.80 | -0.12 | -0.52% | 22.56 | 23.10 | 142249 | 32312 | 3.46% |
| 2026-04-29 | 22.50 | 22.92 | 0.28 | 1.24% | 22.31 | 23.26 | 160043 | 36655 | 3.89% |
| 2026-04-28 | 23.56 | 22.64 | -1.00 | -4.23% | 22.49 | 23.66 | 207228 | 47204 | 5.03% |
| 2026-04-27 | 22.70 | 23.64 | 1.04 | 4.60% | 21.95 | 24.05 | 309906 | 72194 | 7.53% |
| 2026-04-24 | 23.48 | 22.60 | -0.98 | -4.16% | 22.42 | 23.50 | 214343 | 48702 | 5.21% |
| 2026-04-23 | 24.25 | 23.58 | -0.62 | -2.56% | 23.31 | 24.39 | 222796 | 52885 | 5.41% |