当前时间：2026-08-01 00:08:01 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 | 18.90 | 19.26 | 0.71 | 3.83% | 18.90 | 19.49 | 13626 | 2626 | 1.02% |
| 2026-07-30 | 18.48 | 18.55 | -0.37 | -1.96% | 18.41 | 19.17 | 12781 | 2400 | 0.96% |
| 2026-07-29 | 18.59 | 18.92 | 0.34 | 1.83% | 18.40 | 18.99 | 11390 | 2135 | 0.85% |
| 2026-07-28 | 18.60 | 18.58 | -0.07 | -0.38% | 18.31 | 18.92 | 9329 | 1739 | 0.70% |
| 2026-07-27 | 17.82 | 18.65 | 0.66 | 3.67% | 17.66 | 18.65 | 10537 | 1935 | 0.79% |
| 2026-07-24 | 18.03 | 17.99 | -0.38 | -2.07% | 17.79 | 18.33 | 11678 | 2108 | 0.87% |
| 2026-07-23 | 17.61 | 18.37 | 0.57 | 3.20% | 17.61 | 18.47 | 11652 | 2103 | 0.87% |
| 2026-07-22 | 17.86 | 17.80 | -0.33 | -1.82% | 17.61 | 18.49 | 15534 | 2785 | 1.16% |
| 2026-07-21 | 17.99 | 18.25 | 0.22 | 1.22% | 16.94 | 18.39 | 19569 | 3484 | 1.46% |
| 2026-07-20 | 18.88 | 18.03 | -0.85 | -4.50% | 17.65 | 19.48 | 20513 | 3794 | 1.53% |
| 2026-07-17 | 20.02 | 18.88 | -1.12 | -5.60% | 18.73 | 20.20 | 18793 | 3638 | 1.41% |
| 2026-07-16 | 19.70 | 20.00 | -0.01 | -0.05% | 19.66 | 20.35 | 11326 | 2266 | 0.85% |
| 2026-07-15 | 20.03 | 20.01 | 0.12 | 0.60% | 19.22 | 20.34 | 13234 | 2639 | 0.99% |
| 2026-07-14 | 19.63 | 19.89 | 0.29 | 1.48% | 19.06 | 20.29 | 13533 | 2660 | 1.01% |
| 2026-07-13 | 20.94 | 19.60 | -1.40 | -6.67% | 19.40 | 20.95 | 20863 | 4144 | 1.56% |
| 2026-07-10 | 20.74 | 21.00 | 0.23 | 1.11% | 20.53 | 21.67 | 16742 | 3535 | 1.25% |
| 2026-07-09 | 20.57 | 20.77 | -0.12 | -0.57% | 19.85 | 20.99 | 19006 | 3887 | 1.42% |
| 2026-07-08 | 21.73 | 20.89 | -0.88 | -4.04% | 20.70 | 21.73 | 17084 | 3600 | 1.28% |
| 2026-07-07 | 22.50 | 21.77 | -0.92 | -4.05% | 21.66 | 23.17 | 19882 | 4406 | 1.49% |
| 2026-07-06 | 24.00 | 22.69 | -1.19 | -4.98% | 22.62 | 24.08 | 33530 | 7767 | 2.51% |
| 2026-07-03 | 21.95 | 23.88 | 1.83 | 8.30% | 21.95 | 24.45 | 46337 | 10918 | 3.47% |
| 2026-07-02 | 21.66 | 22.05 | 0.39 | 1.80% | 21.43 | 22.97 | 23011 | 5139 | 1.72% |
| 2026-07-01 | 20.77 | 21.66 | 0.47 | 2.22% | 20.77 | 21.98 | 19451 | 4207 | 1.46% |
| 2026-06-30 | 20.70 | 21.19 | 0.36 | 1.73% | 20.66 | 21.49 | 16359 | 3459 | 1.22% |
| 2026-06-29 | 20.97 | 20.83 | -0.25 | -1.19% | 20.25 | 21.08 | 19385 | 4015 | 1.45% |
| 2026-06-26 | 21.71 | 21.08 | -0.62 | -2.86% | 20.94 | 21.71 | 19060 | 4053 | 5.01% |
| 2026-06-25 | 22.59 | 21.70 | -0.90 | -3.98% | 21.48 | 22.75 | 24526 | 5348 | 6.44% |
| 2026-06-24 | 23.30 | 22.60 | -0.70 | -3.00% | 22.20 | 23.65 | 19428 | 4389 | 5.10% |
| 2026-06-23 | 22.80 | 23.30 | 0.25 | 1.08% | 22.76 | 23.75 | 21137 | 4945 | 5.55% |
| 2026-06-22 | 23.38 | 23.05 | -0.79 | -3.31% | 22.03 | 23.84 | 26348 | 5982 | 6.92% |
| 2026-06-18 | 23.62 | 23.84 | 0.01 | 0.04% | 23.35 | 24.13 | 13196 | 3140 | 3.47% |
| 2026-06-17 | 24.51 | 23.83 | -0.66 | -2.69% | 23.67 | 24.60 | 17668 | 4225 | 4.64% |
| 2026-06-16 | 24.15 | 24.49 | 0.43 | 1.79% | 23.58 | 24.53 | 16725 | 4050 | 4.39% |
| 2026-06-15 | 23.65 | 24.06 | 0.50 | 2.12% | 23.56 | 24.18 | 16554 | 3969 | 4.35% |
| 2026-06-12 | 23.48 | 23.56 | 0.17 | 0.73% | 23.40 | 24.29 | 18683 | 4444 | 4.91% |
| 2026-06-11 | 24.06 | 23.39 | -0.61 | -2.54% | 22.90 | 24.06 | 21437 | 5017 | 5.63% |
| 2026-06-10 | 25.00 | 24.00 | -1.25 | -4.95% | 23.68 | 25.06 | 26031 | 6297 | 6.84% |
| 2026-06-09 | 25.20 | 25.25 | -0.08 | -0.32% | 24.88 | 25.78 | 24256 | 6096 | 6.37% |
| 2026-06-08 | 24.39 | 25.33 | 0.09 | 0.36% | 24.36 | 25.67 | 32763 | 8247 | 8.60% |
| 2026-06-05 | 24.12 | 25.24 | 1.13 | 4.69% | 23.02 | 25.67 | 48898 | 11990 | 12.84% |
| 2026-06-04 | 24.00 | 24.11 | 0.05 | 0.21% | 23.50 | 24.48 | 20184 | 4875 | 5.30% |
| 2026-06-03 | 24.56 | 24.06 | -0.50 | -2.04% | 23.82 | 24.77 | 25219 | 6117 | 6.62% |
| 2026-06-02 | 25.18 | 24.56 | -0.53 | -2.11% | 24.31 | 25.62 | 23765 | 5868 | 6.24% |
| 2026-06-01 | 24.75 | 25.09 | 0.09 | 0.36% | 24.50 | 25.60 | 28570 | 7193 | 7.50% |
| 2026-05-29 | 26.54 | 25.00 | -1.62 | -6.09% | 24.81 | 26.61 | 45691 | 11576 | 12.00% |
| 2026-05-28 | 26.87 | 26.62 | -0.85 | -3.09% | 25.80 | 27.41 | 54870 | 14559 | 14.41% |
| 2026-05-27 | 30.81 | 27.47 | -4.13 | -13.07% | 27.21 | 31.28 | 75359 | 21649 | 19.79% |
| 2026-05-26 | 33.51 | 31.60 | -2.57 | -7.52% | 31.18 | 33.76 | 58556 | 18957 | 15.38% |
| 2026-05-25 | 33.32 | 34.17 | -0.03 | -0.09% | 32.28 | 34.17 | 81533 | 26824 | 21.41% |
| 2026-05-22 | 32.06 | 34.20 | 1.82 | 5.62% | 31.50 | 34.98 | 121907 | 40655 | 32.01% |
| 2026-05-21 | 31.19 | 32.38 | 1.12 | 3.58% | 30.80 | 32.52 | 96201 | 30715 | 25.26% |
| 2026-05-20 | 30.70 | 31.26 | 0.38 | 1.23% | 29.91 | 31.26 | 44130 | 13480 | 11.59% |
| 2026-05-19 | 30.65 | 30.88 | -0.06 | -0.19% | 30.60 | 31.69 | 45804 | 14255 | 12.03% |
| 2026-05-18 | 31.06 | 30.94 | -0.09 | -0.29% | 30.52 | 31.59 | 38896 | 12007 | 10.21% |
| 2026-05-15 | 30.02 | 31.03 | 1.00 | 3.33% | 29.96 | 31.50 | 56416 | 17444 | 14.82% |
| 2026-05-14 | 30.30 | 30.03 | -0.36 | -1.18% | 29.92 | 30.60 | 20646 | 6233 | 5.42% |
| 2026-05-13 | 30.40 | 30.39 | -0.01 | -0.03% | 29.82 | 30.65 | 24631 | 7486 | 6.47% |
| 2026-05-12 | 30.98 | 30.40 | -0.48 | -1.55% | 30.12 | 30.99 | 29018 | 8818 | 7.62% |
| 2026-05-11 | 30.80 | 30.88 | -0.01 | -0.03% | 30.40 | 30.88 | 38651 | 11847 | 10.15% |
| 2026-05-08 | 29.97 | 30.89 | 0.85 | 2.83% | 29.69 | 31.14 | 53606 | 16470 | 14.08% |
| 2026-05-07 | 29.86 | 30.04 | 0.07 | 0.23% | 29.71 | 30.49 | 37909 | 11415 | 9.96% |
| 2026-05-06 | 29.04 | 29.97 | 0.97 | 3.34% | 28.85 | 30.11 | 42268 | 12530 | 11.10% |
| 2026-04-30 | 28.00 | 29.00 | 0.79 | 2.80% | 27.96 | 29.20 | 23969 | 6887 | 6.29% |
| 2026-04-29 | 27.94 | 28.21 | 0.02 | 0.07% | 27.90 | 28.43 | 16096 | 4545 | 4.23% |
| 2026-04-28 | 28.87 | 28.19 | -0.81 | -2.79% | 28.12 | 29.18 | 21949 | 6244 | 5.76% |
| 2026-04-27 | 28.70 | 29.00 | 0.09 | 0.31% | 28.55 | 29.70 | 24702 | 7196 | 6.49% |
| 2026-04-24 | 29.30 | 28.91 | -0.22 | -0.76% | 28.51 | 29.30 | 21756 | 6290 | 5.71% |
| 2026-04-23 | 29.33 | 29.13 | -0.32 | -1.09% | 28.83 | 29.58 | 26688 | 7786 | 7.01% |