当前时间：2026-08-07 06:39:56 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 | 15.41 | 15.37 | 0.25 | 1.65% | 15.05 | 15.41 | 26571 | 4046 | 1.83% |
| 2026-08-05 | 14.83 | 15.12 | 0.31 | 2.09% | 14.80 | 15.16 | 29546 | 4429 | 2.04% |
| 2026-08-04 | 14.97 | 14.81 | 0.01 | 0.07% | 14.73 | 14.97 | 25613 | 3801 | 1.76% |
| 2026-08-03 | 14.49 | 14.80 | 0.31 | 2.14% | 14.49 | 14.82 | 25673 | 3779 | 1.77% |
| 2026-07-31 | 14.21 | 14.49 | 0.43 | 3.06% | 14.18 | 14.70 | 30779 | 4469 | 2.12% |
| 2026-07-30 | 14.33 | 14.06 | -0.35 | -2.43% | 14.02 | 14.78 | 33943 | 4888 | 2.34% |
| 2026-07-29 | 14.25 | 14.41 | 0.23 | 1.62% | 14.19 | 14.57 | 26116 | 3753 | 1.80% |
| 2026-07-28 | 14.10 | 14.18 | -0.06 | -0.42% | 14.04 | 14.44 | 18430 | 2623 | 1.27% |
| 2026-07-27 | 13.85 | 14.24 | 0.34 | 2.45% | 13.69 | 14.39 | 30268 | 4292 | 2.09% |
| 2026-07-24 | 14.60 | 13.90 | -0.89 | -6.02% | 13.82 | 14.61 | 43914 | 6198 | 3.03% |
| 2026-07-23 | 14.13 | 14.79 | 0.56 | 3.94% | 14.00 | 15.11 | 46464 | 6759 | 3.20% |
| 2026-07-22 | 14.76 | 14.23 | -0.62 | -4.18% | 14.08 | 14.83 | 40271 | 5770 | 2.77% |
| 2026-07-21 | 15.30 | 14.85 | -0.58 | -3.76% | 13.90 | 15.43 | 63781 | 9294 | 4.39% |
| 2026-07-20 | 15.88 | 15.43 | -1.05 | -6.37% | 15.00 | 16.55 | 65717 | 10390 | 4.53% |
| 2026-07-17 | 15.70 | 16.48 | 0.67 | 4.24% | 15.70 | 17.29 | 74226 | 12233 | 5.11% |
| 2026-07-16 | 16.28 | 15.81 | -0.67 | -4.07% | 15.76 | 16.40 | 41148 | 6574 | 2.83% |
| 2026-07-15 | 16.80 | 16.48 | -0.42 | -2.49% | 16.28 | 17.33 | 49101 | 8152 | 3.38% |
| 2026-07-14 | 16.20 | 16.90 | -0.24 | -1.40% | 16.20 | 17.10 | 65884 | 10944 | 4.54% |
| 2026-07-13 | 15.42 | 17.14 | 1.51 | 9.66% | 15.39 | 17.69 | 93796 | 15774 | 6.46% |
| 2026-07-10 | 15.38 | 15.63 | 0.17 | 1.10% | 15.25 | 16.08 | 40130 | 6251 | 2.76% |
| 2026-07-09 | 15.67 | 15.46 | -0.37 | -2.34% | 14.93 | 15.91 | 45031 | 6904 | 3.10% |
| 2026-07-08 | 17.00 | 15.83 | -1.15 | -6.77% | 15.66 | 17.00 | 49126 | 7925 | 3.38% |
| 2026-07-07 | 21.35 | 21.02 | -0.88 | -4.02% | 20.90 | 22.10 | 44585 | 9468 | 4.26% |
| 2026-07-06 | 21.06 | 21.90 | 1.07 | 5.14% | 20.15 | 22.26 | 73977 | 15594 | 7.07% |
| 2026-07-03 | 21.53 | 20.83 | -0.70 | -3.25% | 20.50 | 21.64 | 84581 | 17673 | 8.09% |
| 2026-07-02 | 18.08 | 21.53 | 3.59 | 20.01% | 17.96 | 21.53 | 52195 | 10527 | 4.99% |
| 2026-07-01 | 17.85 | 17.94 | 0.11 | 0.62% | 17.73 | 18.15 | 17926 | 3216 | 1.71% |
| 2026-06-30 | 18.00 | 17.83 | 0.02 | 0.11% | 17.51 | 18.11 | 14886 | 2640 | 1.42% |
| 2026-06-29 | 18.18 | 17.81 | -0.39 | -2.14% | 17.50 | 18.27 | 19225 | 3423 | 1.84% |
| 2026-06-26 | 18.39 | 18.20 | -0.26 | -1.41% | 17.98 | 18.62 | 19370 | 3535 | 1.85% |
| 2026-06-25 | 18.80 | 18.46 | -0.39 | -2.07% | 18.22 | 18.88 | 18498 | 3415 | 1.77% |
| 2026-06-24 | 19.50 | 18.85 | -0.71 | -3.63% | 18.78 | 19.67 | 16764 | 3193 | 1.60% |
| 2026-06-23 | 19.57 | 19.56 | -0.09 | -0.46% | 19.53 | 19.98 | 10047 | 1985 | 0.96% |
| 2026-06-22 | 19.64 | 19.65 | -0.03 | -0.15% | 18.96 | 19.77 | 20108 | 3894 | 1.92% |
| 2026-06-18 | 20.11 | 19.68 | -0.55 | -2.72% | 19.60 | 20.17 | 16601 | 3288 | 1.59% |
| 2026-06-17 | 20.45 | 20.23 | -0.21 | -1.03% | 20.07 | 20.58 | 11845 | 2395 | 1.13% |
| 2026-06-16 | 20.30 | 20.44 | 0.09 | 0.44% | 20.02 | 20.59 | 11684 | 2378 | 1.12% |
| 2026-06-15 | 20.18 | 20.35 | 0.24 | 1.19% | 20.18 | 20.58 | 13459 | 2746 | 1.29% |
| 2026-06-12 | 19.90 | 20.11 | 0.52 | 2.65% | 19.59 | 20.19 | 13382 | 2677 | 1.28% |
| 2026-06-11 | 19.81 | 19.59 | -0.27 | -1.36% | 19.45 | 20.02 | 11816 | 2317 | 1.13% |
| 2026-06-10 | 20.08 | 19.86 | -0.26 | -1.29% | 19.60 | 20.23 | 13738 | 2728 | 1.31% |
| 2026-06-09 | 19.99 | 20.12 | 0.16 | 0.80% | 19.96 | 20.48 | 15572 | 3147 | 1.49% |
| 2026-06-08 | 20.60 | 19.96 | -0.83 | -3.99% | 19.75 | 20.76 | 19185 | 3876 | 1.83% |
| 2026-06-05 | 20.35 | 20.79 | 0.30 | 1.46% | 20.06 | 21.14 | 14944 | 3088 | 1.43% |
| 2026-06-04 | 20.88 | 20.49 | -0.40 | -1.91% | 20.30 | 20.88 | 10901 | 2237 | 1.04% |
| 2026-06-03 | 21.15 | 20.89 | -0.21 | -1.00% | 20.77 | 21.29 | 13353 | 2807 | 1.28% |
| 2026-06-02 | 21.74 | 21.10 | -0.65 | -2.99% | 20.96 | 21.77 | 11191 | 2373 | 1.07% |
| 2026-06-01 | 21.19 | 21.75 | 0.50 | 2.35% | 21.14 | 21.89 | 14355 | 3104 | 1.37% |
| 2026-05-29 | 22.15 | 21.25 | -0.89 | -4.02% | 21.10 | 22.19 | 17781 | 3823 | 1.70% |
| 2026-05-28 | 21.88 | 22.14 | 0.22 | 1.00% | 21.74 | 22.35 | 12888 | 2839 | 1.23% |
| 2026-05-27 | 22.35 | 21.92 | -0.47 | -2.10% | 21.64 | 22.58 | 16639 | 3656 | 1.59% |
| 2026-05-26 | 22.60 | 22.39 | -0.32 | -1.41% | 22.07 | 22.72 | 15811 | 3524 | 1.51% |
| 2026-05-25 | 23.34 | 22.71 | -0.53 | -2.28% | 22.36 | 23.43 | 18612 | 4229 | 1.78% |
| 2026-05-22 | 22.71 | 23.24 | 0.77 | 3.43% | 22.30 | 23.39 | 23192 | 5332 | 2.22% |
| 2026-05-21 | 23.25 | 22.47 | -0.78 | -3.35% | 22.41 | 23.76 | 25179 | 5814 | 2.41% |
| 2026-05-20 | 23.23 | 23.25 | -0.05 | -0.21% | 22.90 | 23.30 | 15342 | 3546 | 1.47% |
| 2026-05-19 | 23.25 | 23.30 | 0.01 | 0.04% | 23.04 | 23.59 | 17285 | 4016 | 1.65% |
| 2026-05-18 | 23.21 | 23.29 | -0.23 | -0.98% | 22.99 | 23.45 | 20269 | 4704 | 1.94% |
| 2026-05-15 | 23.65 | 23.52 | -0.08 | -0.34% | 23.40 | 24.15 | 26137 | 6214 | 2.50% |
| 2026-05-14 | 23.31 | 23.60 | 0.46 | 1.99% | 23.02 | 24.19 | 36628 | 8682 | 3.50% |
| 2026-05-13 | 23.08 | 23.14 | 0.02 | 0.09% | 22.80 | 23.36 | 19693 | 4560 | 1.88% |
| 2026-05-12 | 23.58 | 23.12 | -0.46 | -1.95% | 23.08 | 23.71 | 17988 | 4186 | 1.72% |
| 2026-05-11 | 23.50 | 23.58 | 0.07 | 0.30% | 23.38 | 23.78 | 18835 | 4441 | 1.80% |
| 2026-05-08 | 23.12 | 23.51 | 0.34 | 1.47% | 23.09 | 23.65 | 21823 | 5125 | 2.09% |
| 2026-05-07 | 23.40 | 23.17 | -0.04 | -0.17% | 22.95 | 23.44 | 19046 | 4403 | 1.82% |
| 2026-05-06 | 23.00 | 23.21 | 0.34 | 1.49% | 23.00 | 23.42 | 21430 | 4973 | 2.05% |
| 2026-04-30 | 22.78 | 22.87 | 0.20 | 0.88% | 22.74 | 23.08 | 17896 | 4099 | 1.71% |
| 2026-04-29 | 22.61 | 22.67 | 0.66 | 3.00% | 22.12 | 23.10 | 26019 | 5898 | 2.49% |