当前时间：2026-08-03 07:21:26 星期一休市中
| 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 | 22.02 | 26.41 | 4.40 | 19.99% | 22.02 | 26.41 | 101151 | 25481 | 15.46% |
| 2026-07-30 | 23.70 | 22.01 | -1.77 | -7.44% | 22.01 | 24.39 | 57453 | 13276 | 8.78% |
| 2026-07-29 | 23.08 | 23.78 | 0.79 | 3.44% | 23.06 | 24.34 | 43389 | 10253 | 6.63% |
| 2026-07-28 | 22.38 | 22.99 | 0.19 | 0.83% | 22.38 | 23.78 | 29373 | 6830 | 4.49% |
| 2026-07-27 | 21.51 | 22.80 | 1.12 | 5.17% | 21.40 | 22.93 | 31563 | 7079 | 4.82% |
| 2026-07-24 | 22.01 | 21.68 | -0.73 | -3.26% | 21.36 | 22.39 | 24407 | 5306 | 3.73% |
| 2026-07-23 | 21.76 | 22.41 | 0.65 | 2.99% | 21.36 | 22.58 | 32979 | 7252 | 5.04% |
| 2026-07-22 | 22.31 | 21.76 | -0.93 | -4.10% | 21.54 | 22.66 | 40077 | 8800 | 6.13% |
| 2026-07-21 | 22.78 | 22.69 | 0.20 | 0.89% | 20.44 | 22.97 | 56189 | 12278 | 8.59% |
| 2026-07-20 | 23.80 | 22.49 | -1.17 | -4.95% | 21.81 | 24.30 | 52513 | 12211 | 8.03% |
| 2026-07-17 | 25.78 | 23.66 | -2.20 | -8.51% | 23.02 | 26.07 | 53825 | 13109 | 8.23% |
| 2026-07-16 | 25.50 | 25.86 | 0.52 | 2.05% | 24.49 | 26.20 | 45416 | 11593 | 6.94% |
| 2026-07-15 | 24.94 | 25.34 | 0.74 | 3.01% | 24.31 | 25.80 | 48549 | 12282 | 7.42% |
| 2026-07-14 | 24.43 | 24.60 | 0.05 | 0.20% | 23.33 | 24.81 | 39375 | 9460 | 6.02% |
| 2026-07-13 | 25.28 | 24.55 | -1.05 | -4.10% | 24.33 | 26.05 | 50846 | 12673 | 7.77% |
| 2026-07-10 | 23.39 | 25.60 | 1.94 | 8.20% | 23.08 | 26.98 | 80566 | 20585 | 12.31% |
| 2026-07-09 | 22.86 | 23.66 | 0.80 | 3.50% | 22.40 | 23.67 | 43048 | 10021 | 6.58% |
| 2026-07-08 | 23.08 | 22.86 | -0.02 | -0.09% | 22.30 | 23.46 | 33813 | 7717 | 5.17% |
| 2026-07-07 | 23.82 | 22.88 | -1.00 | -4.19% | 22.77 | 24.08 | 43751 | 10162 | 6.69% |
| 2026-07-06 | 24.81 | 23.88 | -1.07 | -4.29% | 23.83 | 25.32 | 40833 | 9942 | 6.24% |
| 2026-07-03 | 25.63 | 24.95 | -0.82 | -3.18% | 24.88 | 25.95 | 48109 | 12159 | 7.35% |
| 2026-07-02 | 26.35 | 25.77 | -0.71 | -2.68% | 25.26 | 28.48 | 69234 | 18386 | 10.58% |
| 2026-07-01 | 25.38 | 26.48 | 1.12 | 4.42% | 24.80 | 27.47 | 70366 | 18491 | 10.75% |
| 2026-06-30 | 25.05 | 25.36 | 0.14 | 0.56% | 24.45 | 25.70 | 41258 | 10419 | 6.31% |
| 2026-06-29 | 25.45 | 25.22 | -0.37 | -1.45% | 24.41 | 25.89 | 55984 | 14045 | 8.56% |
| 2026-06-26 | 26.34 | 25.59 | -1.15 | -4.30% | 25.54 | 27.50 | 65943 | 17380 | 10.08% |
| 2026-06-25 | 28.76 | 26.74 | -2.57 | -8.77% | 26.65 | 29.31 | 95967 | 26368 | 14.67% |
| 2026-06-24 | 31.35 | 29.31 | -2.35 | -7.42% | 28.04 | 31.69 | 102875 | 30002 | 15.72% |
| 2026-06-23 | 34.90 | 31.66 | -3.94 | -11.07% | 31.45 | 35.10 | 114980 | 37672 | 17.57% |
| 2026-06-22 | 34.48 | 35.60 | 0.96 | 2.77% | 33.94 | 35.92 | 90488 | 31608 | 13.83% |
| 2026-06-18 | 32.90 | 34.64 | 1.74 | 5.29% | 32.20 | 35.80 | 88265 | 30342 | 13.49% |
| 2026-06-17 | 33.70 | 32.90 | -0.83 | -2.46% | 32.56 | 34.15 | 54097 | 17930 | 8.27% |
| 2026-06-16 | 34.32 | 33.73 | -0.09 | -0.27% | 33.00 | 34.43 | 60983 | 20415 | 9.32% |
| 2026-06-15 | 32.28 | 33.82 | 1.22 | 3.74% | 32.01 | 34.16 | 95369 | 31731 | 14.58% |
| 2026-06-12 | 32.00 | 32.60 | 0.72 | 2.26% | 30.40 | 33.32 | 104738 | 33576 | 16.01% |
| 2026-06-11 | 35.62 | 31.88 | -4.39 | -12.10% | 31.08 | 35.80 | 142732 | 47595 | 21.81% |
| 2026-06-10 | 36.50 | 36.27 | -1.25 | -3.33% | 35.75 | 38.45 | 126575 | 46759 | 19.34% |
| 2026-06-09 | 35.20 | 37.52 | 2.02 | 5.69% | 34.21 | 39.08 | 185101 | 67897 | 28.29% |
| 2026-06-08 | 32.66 | 35.50 | 1.69 | 5.00% | 32.66 | 35.98 | 166769 | 58221 | 25.49% |
| 2026-06-05 | 33.35 | 33.81 | 1.10 | 3.36% | 32.05 | 35.34 | 133450 | 44641 | 20.40% |
| 2026-06-04 | 32.51 | 32.71 | -0.49 | -1.48% | 31.50 | 34.20 | 102851 | 33807 | 15.72% |
| 2026-06-03 | 31.99 | 33.20 | 0.98 | 3.04% | 30.79 | 34.00 | 137002 | 44685 | 20.94% |
| 2026-06-02 | 33.94 | 32.22 | -1.73 | -5.10% | 31.56 | 34.21 | 103403 | 33463 | 15.80% |
| 2026-06-01 | 33.40 | 33.95 | 0.26 | 0.77% | 32.52 | 35.82 | 155744 | 52891 | 23.80% |
| 2026-05-29 | 29.90 | 33.69 | 3.97 | 13.36% | 29.87 | 35.40 | 138913 | 45622 | 21.23% |
| 2026-05-28 | 29.83 | 29.72 | -0.19 | -0.64% | 29.02 | 30.60 | 40378 | 12022 | 6.17% |
| 2026-05-27 | 32.29 | 29.91 | -0.99 | -3.20% | 29.56 | 32.29 | 59890 | 18589 | 9.15% |
| 2026-05-26 | 32.25 | 30.90 | -1.08 | -3.38% | 30.60 | 32.25 | 54486 | 17029 | 8.33% |
| 2026-05-25 | 28.99 | 31.98 | 3.01 | 10.39% | 28.99 | 32.79 | 101404 | 32310 | 15.50% |
| 2026-05-22 | 28.36 | 28.97 | 0.95 | 3.39% | 27.85 | 29.28 | 38729 | 11036 | 5.92% |
| 2026-05-21 | 29.93 | 28.02 | -1.91 | -6.38% | 28.00 | 30.59 | 43173 | 12662 | 6.60% |
| 2026-05-20 | 30.41 | 29.93 | -0.63 | -2.06% | 29.19 | 30.49 | 40609 | 12063 | 6.21% |
| 2026-05-19 | 30.84 | 30.56 | -0.01 | -0.03% | 30.13 | 31.57 | 39912 | 12272 | 6.10% |
| 2026-05-18 | 30.00 | 30.57 | 0.47 | 1.56% | 29.48 | 31.08 | 43137 | 13026 | 6.59% |
| 2026-05-15 | 30.32 | 30.10 | -0.24 | -0.79% | 29.91 | 31.50 | 41153 | 12603 | 6.29% |
| 2026-05-14 | 32.27 | 30.34 | -1.88 | -5.83% | 30.34 | 32.68 | 47932 | 14943 | 7.33% |
| 2026-05-13 | 30.02 | 32.22 | 2.19 | 7.29% | 29.93 | 32.62 | 82750 | 26240 | 12.65% |
| 2026-05-12 | 31.07 | 30.03 | -1.08 | -3.47% | 29.91 | 31.21 | 36997 | 11252 | 5.65% |
| 2026-05-11 | 31.47 | 31.11 | -0.36 | -1.14% | 30.78 | 31.95 | 50105 | 15621 | 7.66% |
| 2026-05-08 | 33.33 | 31.47 | -0.13 | -0.41% | 31.46 | 33.58 | 65122 | 20892 | 9.95% |
| 2026-05-07 | 30.65 | 31.60 | 1.05 | 3.44% | 30.36 | 31.91 | 42884 | 13398 | 6.55% |
| 2026-05-06 | 30.50 | 30.55 | 0.55 | 1.83% | 30.00 | 31.68 | 40305 | 12463 | 6.16% |
| 2026-04-30 | 29.22 | 30.00 | 0.84 | 2.88% | 29.22 | 30.10 | 30993 | 9237 | 4.74% |
| 2026-04-29 | 28.78 | 29.16 | -0.79 | -2.64% | 28.08 | 29.95 | 54973 | 16025 | 8.40% |
| 2026-04-28 | 30.69 | 29.95 | -0.82 | -2.66% | 29.63 | 31.00 | 30206 | 9091 | 4.62% |
| 2026-04-27 | 31.00 | 30.77 | -0.06 | -0.19% | 30.15 | 31.01 | 28716 | 8783 | 4.39% |