当前时间：2026-08-07 03:02:16 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 | 23.21 | 23.31 | -0.06 | -0.26% | 22.78 | 23.61 | 18682 | 4342 | 3.06% |
| 2026-08-05 | 23.48 | 23.37 | -0.03 | -0.13% | 23.04 | 23.95 | 23408 | 5483 | 3.83% |
| 2026-08-04 | 23.06 | 23.40 | 0.44 | 1.92% | 22.63 | 23.73 | 17895 | 4162 | 2.93% |
| 2026-08-03 | 22.22 | 22.96 | 0.66 | 2.96% | 22.21 | 23.09 | 15140 | 3437 | 2.48% |
| 2026-07-31 | 21.90 | 22.30 | 0.58 | 2.67% | 21.90 | 22.65 | 13415 | 3002 | 2.20% |
| 2026-07-30 | 22.15 | 21.72 | -0.68 | -3.04% | 21.63 | 22.80 | 13375 | 2966 | 2.19% |
| 2026-07-29 | 21.94 | 22.40 | 0.56 | 2.56% | 21.50 | 22.49 | 13522 | 2991 | 2.21% |
| 2026-07-28 | 22.38 | 21.84 | -0.53 | -2.37% | 21.80 | 22.65 | 11509 | 2550 | 1.88% |
| 2026-07-27 | 21.81 | 22.37 | 0.33 | 1.50% | 21.74 | 22.51 | 12066 | 2687 | 1.98% |
| 2026-07-24 | 21.88 | 22.04 | -0.22 | -0.99% | 21.72 | 22.60 | 13593 | 3015 | 2.23% |
| 2026-07-23 | 21.05 | 22.26 | 1.21 | 5.75% | 20.88 | 22.33 | 14783 | 3218 | 2.42% |
| 2026-07-22 | 21.13 | 21.05 | -0.24 | -1.13% | 20.80 | 21.68 | 17105 | 3625 | 2.80% |
| 2026-07-21 | 21.05 | 21.29 | 0.04 | 0.19% | 19.60 | 21.59 | 29238 | 6094 | 4.79% |
| 2026-07-20 | 22.35 | 21.25 | -1.12 | -5.01% | 20.82 | 23.21 | 23535 | 5175 | 3.85% |
| 2026-07-17 | 24.00 | 22.37 | -1.63 | -6.79% | 22.35 | 24.29 | 16733 | 3890 | 2.74% |
| 2026-07-16 | 24.10 | 24.00 | -0.20 | -0.83% | 23.61 | 24.87 | 12229 | 2974 | 2.00% |
| 2026-07-15 | 24.00 | 24.20 | 0.07 | 0.29% | 23.89 | 24.74 | 14566 | 3531 | 2.39% |
| 2026-07-14 | 23.80 | 24.13 | 0.33 | 1.39% | 23.00 | 24.19 | 18737 | 4431 | 3.07% |
| 2026-07-13 | 25.58 | 23.80 | -1.78 | -6.96% | 23.65 | 25.84 | 20596 | 5037 | 3.37% |
| 2026-07-10 | 25.00 | 25.58 | 0.73 | 2.94% | 24.53 | 26.59 | 21514 | 5581 | 3.52% |
| 2026-07-09 | 25.24 | 24.85 | -0.31 | -1.23% | 24.25 | 25.75 | 14780 | 3675 | 2.42% |
| 2026-07-08 | 26.10 | 25.16 | -0.62 | -2.40% | 24.92 | 26.87 | 18198 | 4683 | 2.98% |
| 2026-07-07 | 27.27 | 25.78 | -1.50 | -5.50% | 25.70 | 27.77 | 14852 | 3930 | 2.43% |
| 2026-07-06 | 29.00 | 27.28 | -1.43 | -4.98% | 27.22 | 29.04 | 17182 | 4782 | 2.81% |
| 2026-07-03 | 27.31 | 28.71 | 1.15 | 4.17% | 27.31 | 29.09 | 22448 | 6409 | 3.68% |
| 2026-07-02 | 26.70 | 27.56 | 0.60 | 2.23% | 26.70 | 29.14 | 27026 | 7537 | 4.43% |
| 2026-07-01 | 26.66 | 26.96 | 0.23 | 0.86% | 25.90 | 27.60 | 18704 | 4986 | 3.06% |
| 2026-06-30 | 26.71 | 26.73 | 0.05 | 0.19% | 26.25 | 27.20 | 13173 | 3514 | 2.16% |
| 2026-06-29 | 28.00 | 26.68 | -0.53 | -1.95% | 26.00 | 28.00 | 16954 | 4516 | 2.78% |
| 2026-06-26 | 28.99 | 27.21 | -1.29 | -4.53% | 26.93 | 28.99 | 19751 | 5433 | 3.23% |
| 2026-06-25 | 29.62 | 28.50 | -1.50 | -5.00% | 28.24 | 29.97 | 19413 | 5590 | 3.18% |
| 2026-06-24 | 30.63 | 30.00 | -0.62 | -2.02% | 29.54 | 30.79 | 15393 | 4618 | 2.52% |
| 2026-06-23 | 30.41 | 30.62 | 0.08 | 0.26% | 30.29 | 31.80 | 17286 | 5347 | 2.83% |
| 2026-06-22 | 31.56 | 30.54 | -0.44 | -1.42% | 30.18 | 31.94 | 20123 | 6218 | 3.30% |
| 2026-06-18 | 30.52 | 30.98 | 0.46 | 1.51% | 29.91 | 31.88 | 24716 | 7695 | 4.05% |
| 2026-06-17 | 32.42 | 30.52 | -1.90 | -5.86% | 30.10 | 32.42 | 31394 | 9726 | 5.14% |
| 2026-06-16 | 31.11 | 32.42 | 1.02 | 3.25% | 31.10 | 32.88 | 24236 | 7818 | 3.97% |
| 2026-06-15 | 29.77 | 31.40 | 1.62 | 5.44% | 29.62 | 31.65 | 20826 | 6439 | 3.41% |
| 2026-06-12 | 28.59 | 29.78 | 1.31 | 4.60% | 28.59 | 30.28 | 22102 | 6523 | 3.62% |
| 2026-06-11 | 28.88 | 28.47 | -0.81 | -2.77% | 28.13 | 29.58 | 14640 | 4182 | 2.40% |
| 2026-06-10 | 29.82 | 29.36 | -0.46 | -1.54% | 28.77 | 30.00 | 14339 | 4206 | 2.35% |
| 2026-06-09 | 29.60 | 29.82 | 0.32 | 1.08% | 29.25 | 30.30 | 19072 | 5676 | 3.12% |
| 2026-06-08 | 30.89 | 29.50 | -1.70 | -5.45% | 29.10 | 30.89 | 20309 | 6077 | 3.33% |
| 2026-06-05 | 31.75 | 31.20 | -0.56 | -1.76% | 30.50 | 31.86 | 19369 | 6035 | 3.17% |
| 2026-06-04 | 32.10 | 31.76 | -0.42 | -1.31% | 31.07 | 32.43 | 17729 | 5592 | 2.90% |
| 2026-06-03 | 32.30 | 32.18 | 0.07 | 0.22% | 31.51 | 33.18 | 22875 | 7368 | 3.75% |
| 2026-06-02 | 32.99 | 32.11 | -0.56 | -1.71% | 31.18 | 33.00 | 24748 | 7928 | 4.05% |
| 2026-06-01 | 33.01 | 32.67 | -0.33 | -1.00% | 32.34 | 33.72 | 20101 | 6608 | 3.29% |
| 2026-05-29 | 35.13 | 33.00 | -2.12 | -6.04% | 32.77 | 35.41 | 27650 | 9366 | 4.53% |
| 2026-05-28 | 35.99 | 35.12 | -0.57 | -1.60% | 34.36 | 36.59 | 27695 | 9811 | 4.54% |
| 2026-05-27 | 36.69 | 35.69 | -0.53 | -1.46% | 34.63 | 36.69 | 32555 | 11563 | 5.33% |
| 2026-05-26 | 38.98 | 36.22 | -3.23 | -8.19% | 35.78 | 39.07 | 36157 | 13359 | 5.92% |
| 2026-05-25 | 39.45 | 39.45 | 0.02 | 0.05% | 38.88 | 40.64 | 22518 | 8924 | 3.69% |
| 2026-05-22 | 39.75 | 39.43 | 0.73 | 1.89% | 38.82 | 40.23 | 23838 | 9435 | 3.90% |
| 2026-05-21 | 42.82 | 38.70 | -4.42 | -10.25% | 38.25 | 43.15 | 40069 | 16365 | 6.56% |
| 2026-05-20 | 41.80 | 43.12 | 1.34 | 3.21% | 40.67 | 43.57 | 42849 | 18115 | 7.02% |
| 2026-05-19 | 41.42 | 41.78 | 0.36 | 0.87% | 40.70 | 42.89 | 37137 | 15628 | 6.08% |
| 2026-05-18 | 46.00 | 41.42 | -5.67 | -12.04% | 41.30 | 46.00 | 75508 | 32418 | 12.37% |
| 2026-05-15 | 46.78 | 47.09 | -0.21 | -0.44% | 45.20 | 48.00 | 48590 | 22751 | 7.96% |
| 2026-05-14 | 46.04 | 47.30 | 1.25 | 2.71% | 45.54 | 50.00 | 57337 | 27352 | 9.39% |
| 2026-05-13 | 45.07 | 46.05 | 0.39 | 0.85% | 44.81 | 46.25 | 35687 | 16284 | 5.84% |
| 2026-05-12 | 44.35 | 45.66 | 0.86 | 1.92% | 44.06 | 46.70 | 60606 | 27419 | 9.93% |
| 2026-05-11 | 41.92 | 44.80 | 2.89 | 6.90% | 41.92 | 46.10 | 81790 | 36618 | 13.40% |
| 2026-05-08 | 41.11 | 41.91 | 0.29 | 0.70% | 40.65 | 42.57 | 34792 | 14388 | 5.70% |
| 2026-05-07 | 41.50 | 41.62 | 0.00 | 0.00% | 41.50 | 42.88 | 30139 | 12684 | 4.94% |
| 2026-05-06 | 42.55 | 41.62 | -0.39 | -0.93% | 41.09 | 42.77 | 39715 | 16657 | 6.50% |
| 2026-04-30 | 43.21 | 42.01 | -1.99 | -4.52% | 40.68 | 43.97 | 48901 | 20470 | 8.01% |
| 2026-04-29 | 43.00 | 44.00 | 0.15 | 0.34% | 41.66 | 44.50 | 69408 | 30326 | 11.37% |