当前时间：2026-08-08 11:18:57 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 | 21.99 | 22.40 | 0.41 | 1.86% | 21.37 | 22.40 | 38247 | 8385 | 3.61% |
| 2026-08-06 | 20.87 | 21.99 | 0.84 | 3.97% | 20.81 | 22.54 | 53557 | 11733 | 5.06% |
| 2026-08-05 | 20.82 | 21.15 | 0.35 | 1.68% | 20.76 | 21.38 | 27273 | 5758 | 2.57% |
| 2026-08-04 | 20.87 | 20.80 | 0.22 | 1.07% | 20.58 | 21.05 | 24758 | 5152 | 2.34% |
| 2026-08-03 | 20.20 | 20.58 | 0.36 | 1.78% | 19.82 | 20.67 | 43012 | 8731 | 4.06% |
| 2026-07-31 | 19.57 | 20.22 | 0.92 | 4.77% | 19.49 | 20.58 | 62424 | 12587 | 5.89% |
| 2026-07-30 | 19.49 | 19.30 | -0.05 | -0.26% | 19.12 | 19.80 | 50733 | 9878 | 4.79% |
| 2026-07-29 | 18.88 | 19.35 | 0.34 | 1.79% | 18.82 | 19.53 | 42036 | 8054 | 3.97% |
| 2026-07-28 | 18.81 | 19.01 | -0.10 | -0.52% | 18.81 | 19.44 | 32444 | 6190 | 3.06% |
| 2026-07-27 | 18.39 | 19.11 | 0.68 | 3.69% | 18.16 | 19.24 | 35424 | 6697 | 3.34% |
| 2026-07-24 | 18.60 | 18.43 | -0.46 | -2.44% | 18.25 | 18.95 | 29784 | 5514 | 2.81% |
| 2026-07-23 | 17.92 | 18.89 | 0.79 | 4.36% | 17.90 | 18.95 | 37111 | 6892 | 3.50% |
| 2026-07-22 | 18.37 | 18.10 | -0.45 | -2.43% | 17.90 | 18.63 | 45856 | 8358 | 4.33% |
| 2026-07-21 | 18.27 | 18.55 | 0.37 | 2.04% | 16.57 | 18.55 | 63593 | 11278 | 6.00% |
| 2026-07-20 | 19.62 | 18.18 | -1.32 | -6.77% | 17.93 | 19.95 | 59426 | 11273 | 5.61% |
| 2026-07-17 | 20.79 | 19.50 | -1.49 | -7.10% | 19.27 | 21.00 | 51412 | 10315 | 4.85% |
| 2026-07-16 | 21.20 | 20.99 | -0.57 | -2.64% | 20.65 | 21.66 | 41297 | 8705 | 3.89% |
| 2026-07-15 | 21.85 | 21.56 | -0.33 | -1.51% | 21.30 | 22.04 | 30116 | 6513 | 2.83% |
| 2026-07-14 | 21.47 | 21.89 | 0.39 | 1.81% | 21.00 | 21.89 | 40643 | 8749 | 3.82% |
| 2026-07-13 | 22.86 | 21.50 | -1.58 | -6.85% | 21.20 | 23.44 | 48938 | 10741 | 4.60% |
| 2026-07-10 | 23.41 | 23.08 | -0.45 | -1.91% | 23.00 | 23.76 | 47543 | 11103 | 4.47% |
| 2026-07-09 | 23.60 | 23.53 | -0.22 | -0.93% | 22.37 | 23.92 | 45206 | 10481 | 4.25% |
| 2026-07-08 | 24.86 | 23.75 | -1.18 | -4.73% | 23.61 | 25.21 | 41936 | 10085 | 3.95% |
| 2026-07-07 | 26.16 | 24.93 | -1.39 | -5.28% | 24.83 | 26.67 | 44496 | 11305 | 4.19% |
| 2026-07-06 | 26.55 | 26.32 | -0.42 | -1.57% | 26.22 | 27.88 | 44491 | 11938 | 4.19% |
| 2026-07-03 | 28.15 | 26.74 | -1.56 | -5.51% | 26.70 | 28.68 | 62812 | 17274 | 5.91% |
| 2026-07-02 | 28.70 | 28.30 | -0.71 | -2.45% | 28.13 | 29.73 | 65756 | 19004 | 6.19% |
| 2026-07-01 | 26.96 | 29.01 | 1.78 | 6.54% | 26.83 | 29.32 | 88260 | 24788 | 8.30% |
| 2026-06-30 | 26.68 | 27.23 | 0.30 | 1.11% | 26.06 | 27.47 | 71973 | 19224 | 6.77% |
| 2026-06-29 | 27.29 | 26.93 | -1.02 | -3.65% | 26.31 | 28.61 | 74956 | 20342 | 7.05% |
| 2026-06-26 | 30.26 | 27.95 | -2.58 | -8.45% | 27.62 | 30.26 | 91873 | 26346 | 8.64% |
| 2026-06-25 | 32.20 | 30.53 | -1.66 | -5.16% | 29.79 | 32.80 | 105062 | 32689 | 9.89% |
| 2026-06-24 | 31.01 | 32.19 | 1.18 | 3.81% | 30.77 | 33.00 | 120239 | 38439 | 11.31% |
| 2026-06-23 | 30.80 | 31.01 | 0.21 | 0.68% | 30.60 | 31.60 | 81852 | 25567 | 7.70% |
| 2026-06-22 | 28.29 | 30.80 | 2.00 | 6.94% | 28.14 | 31.81 | 81031 | 24170 | 7.62% |
| 2026-06-18 | 29.48 | 28.80 | -0.98 | -3.29% | 28.49 | 29.98 | 49327 | 14302 | 4.64% |
| 2026-06-17 | 29.74 | 29.78 | -0.05 | -0.17% | 29.32 | 30.15 | 42102 | 12509 | 3.96% |
| 2026-06-16 | 28.92 | 29.83 | 0.64 | 2.19% | 28.35 | 29.97 | 51685 | 15138 | 4.86% |
| 2026-06-15 | 28.97 | 29.19 | 0.32 | 1.11% | 28.80 | 29.62 | 60159 | 17597 | 5.66% |
| 2026-06-12 | 28.55 | 28.87 | 0.07 | 0.24% | 28.00 | 29.71 | 91766 | 26473 | 8.63% |
| 2026-06-11 | 31.50 | 28.80 | -1.10 | -3.68% | 28.20 | 32.65 | 111170 | 32662 | 10.46% |
| 2026-06-10 | 28.91 | 29.90 | 0.19 | 0.64% | 28.80 | 30.08 | 54538 | 16067 | 5.13% |
| 2026-06-09 | 30.60 | 29.71 | -0.28 | -0.93% | 28.73 | 30.86 | 84286 | 24880 | 7.93% |
| 2026-06-08 | 28.98 | 29.99 | 1.07 | 3.70% | 28.92 | 31.81 | 114784 | 35010 | 10.80% |
| 2026-06-05 | 28.59 | 28.92 | 0.24 | 0.84% | 27.60 | 29.51 | 35872 | 10305 | 3.38% |
| 2026-06-04 | 28.52 | 28.68 | -0.41 | -1.41% | 28.40 | 29.00 | 24246 | 6962 | 2.28% |
| 2026-06-03 | 29.29 | 29.09 | -0.27 | -0.92% | 28.46 | 29.70 | 29113 | 8511 | 2.74% |
| 2026-06-02 | 29.75 | 29.36 | -0.71 | -2.36% | 28.66 | 30.14 | 33345 | 9768 | 3.14% |
| 2026-06-01 | 30.50 | 30.07 | 0.11 | 0.37% | 29.86 | 31.16 | 37962 | 11499 | 3.57% |
| 2026-05-29 | 30.72 | 29.96 | -0.88 | -2.85% | 29.82 | 30.91 | 40731 | 12359 | 3.88% |
| 2026-05-28 | 29.80 | 30.84 | 0.85 | 2.83% | 29.30 | 31.31 | 52584 | 15946 | 5.01% |
| 2026-05-27 | 30.37 | 29.99 | -0.81 | -2.63% | 29.75 | 31.48 | 61432 | 18697 | 5.85% |
| 2026-05-26 | 31.43 | 30.80 | -0.99 | -3.11% | 30.49 | 31.78 | 66857 | 20674 | 6.37% |
| 2026-05-25 | 33.80 | 31.79 | -2.08 | -6.14% | 31.55 | 34.18 | 83560 | 27059 | 7.96% |
| 2026-05-22 | 33.23 | 33.87 | 1.07 | 3.26% | 32.88 | 34.29 | 74755 | 25199 | 7.12% |
| 2026-05-21 | 33.86 | 32.80 | -1.00 | -2.96% | 32.70 | 35.91 | 100198 | 34307 | 9.54% |
| 2026-05-20 | 32.95 | 33.80 | 0.39 | 1.17% | 32.70 | 34.71 | 89504 | 30339 | 8.52% |
| 2026-05-19 | 34.86 | 33.41 | -1.44 | -4.13% | 32.80 | 35.20 | 120499 | 40451 | 11.48% |
| 2026-05-18 | 35.70 | 34.85 | -2.03 | -5.50% | 34.22 | 36.75 | 163959 | 57403 | 15.61% |
| 2026-05-15 | 33.11 | 36.88 | 4.41 | 13.58% | 33.11 | 38.96 | 201835 | 74329 | 19.22% |
| 2026-05-14 | 31.50 | 32.47 | 0.77 | 2.43% | 31.10 | 32.97 | 65692 | 21268 | 6.26% |
| 2026-05-13 | 30.11 | 31.70 | 1.50 | 4.97% | 29.64 | 33.20 | 84889 | 26993 | 8.08% |
| 2026-05-12 | 30.96 | 30.20 | -0.85 | -2.74% | 29.86 | 31.48 | 60233 | 18332 | 5.74% |
| 2026-05-11 | 30.30 | 31.05 | 1.07 | 3.57% | 30.15 | 31.46 | 62046 | 19213 | 5.91% |
| 2026-05-08 | 28.70 | 29.98 | 1.07 | 3.70% | 28.58 | 30.52 | 70922 | 21150 | 6.75% |
| 2026-05-07 | 29.29 | 28.91 | -0.52 | -1.77% | 26.23 | 30.00 | 89468 | 25738 | 8.52% |
| 2026-05-06 | 28.71 | 29.43 | 0.91 | 3.19% | 28.20 | 29.58 | 88566 | 25767 | 8.43% |
| 2026-04-30 | 27.65 | 28.52 | 0.72 | 2.59% | 27.55 | 29.45 | 104677 | 30187 | 9.97% |