当前时间：2026-08-03 10:41:30 星期一交易中
| 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 | 21.11 | 20.99 | 0.49 | 2.39% | 20.71 | 21.52 | 485991 | 102732 | 1.51% |
| 2026-07-30 | 21.04 | 20.50 | -0.62 | -2.94% | 20.20 | 21.39 | 389957 | 80958 | 1.21% |
| 2026-07-29 | 20.15 | 21.12 | 0.95 | 4.71% | 19.90 | 21.39 | 523978 | 108615 | 1.62% |
| 2026-07-28 | 20.70 | 20.17 | -0.99 | -4.68% | 20.00 | 20.88 | 360636 | 73717 | 1.12% |
| 2026-07-27 | 20.82 | 21.16 | 0.46 | 2.22% | 20.58 | 21.16 | 339306 | 71018 | 1.05% |
| 2026-07-24 | 21.02 | 20.70 | -1.15 | -5.26% | 20.55 | 21.28 | 510535 | 106401 | 1.58% |
| 2026-07-23 | 21.50 | 21.85 | 0.42 | 1.96% | 21.00 | 22.23 | 619021 | 134186 | 1.92% |
| 2026-07-22 | 21.23 | 21.43 | 0.23 | 1.08% | 21.22 | 22.40 | 792444 | 172407 | 2.46% |
| 2026-07-21 | 20.43 | 21.20 | 0.81 | 3.97% | 19.08 | 21.28 | 775611 | 158305 | 2.40% |
| 2026-07-20 | 20.73 | 20.39 | 0.63 | 3.19% | 19.88 | 21.29 | 726082 | 149604 | 2.25% |
| 2026-07-17 | 21.02 | 19.76 | -1.44 | -6.79% | 19.75 | 21.18 | 580622 | 117798 | 1.80% |
| 2026-07-16 | 21.35 | 21.20 | -0.35 | -1.62% | 20.98 | 22.18 | 491190 | 105872 | 1.52% |
| 2026-07-15 | 23.10 | 21.55 | -1.43 | -6.22% | 21.55 | 23.15 | 617632 | 136314 | 1.91% |
| 2026-07-14 | 22.08 | 22.98 | 0.74 | 3.33% | 21.65 | 23.07 | 656479 | 147539 | 2.03% |
| 2026-07-13 | 22.25 | 22.24 | -0.16 | -0.71% | 21.78 | 22.85 | 671466 | 149969 | 2.08% |
| 2026-07-10 | 23.17 | 22.40 | -0.70 | -3.03% | 22.40 | 23.74 | 690110 | 159236 | 2.14% |
| 2026-07-09 | 22.11 | 23.10 | 1.31 | 6.01% | 21.26 | 23.15 | 812738 | 180454 | 2.52% |
| 2026-07-08 | 23.35 | 21.79 | -1.66 | -7.08% | 21.78 | 23.49 | 771753 | 173207 | 2.39% |
| 2026-07-07 | 23.43 | 23.45 | -0.21 | -0.89% | 23.30 | 24.09 | 528400 | 124686 | 1.64% |
| 2026-07-06 | 25.44 | 23.66 | -1.35 | -5.40% | 23.52 | 25.47 | 872449 | 211885 | 2.70% |
| 2026-07-03 | 27.11 | 25.01 | -1.96 | -7.27% | 24.90 | 27.29 | 1147284 | 294662 | 3.56% |
| 2026-07-02 | 27.52 | 26.97 | -1.42 | -5.00% | 26.16 | 28.50 | 1138241 | 309447 | 3.53% |
| 2026-07-01 | 27.56 | 28.39 | 0.28 | 1.00% | 27.30 | 29.31 | 1260684 | 355882 | 3.91% |
| 2026-06-30 | 28.73 | 28.11 | -1.44 | -4.87% | 26.61 | 28.75 | 1462139 | 402316 | 4.53% |
| 2026-06-29 | 27.00 | 29.55 | 2.42 | 8.92% | 26.75 | 29.56 | 1692390 | 482534 | 5.25% |
| 2026-06-26 | 26.80 | 27.13 | 0.22 | 0.82% | 26.10 | 28.43 | 1309811 | 358543 | 4.06% |
| 2026-06-25 | 27.34 | 26.91 | -0.47 | -1.72% | 26.61 | 28.15 | 1298616 | 354236 | 4.02% |
| 2026-06-24 | 27.51 | 27.38 | -0.42 | -1.51% | 26.51 | 28.26 | 1373645 | 374077 | 4.26% |
| 2026-06-23 | 31.45 | 27.80 | -2.67 | -8.76% | 27.42 | 31.61 | 2101994 | 608531 | 6.51% |
| 2026-06-22 | 28.14 | 30.47 | 2.77 | 10.00% | 27.65 | 30.47 | 2170277 | 640129 | 6.73% |
| 2026-06-18 | 28.50 | 27.70 | -0.77 | -2.70% | 27.30 | 29.23 | 1932732 | 545114 | 5.99% |
| 2026-06-17 | 28.00 | 28.47 | -0.41 | -1.42% | 27.20 | 29.00 | 1916008 | 538517 | 5.94% |
| 2026-06-16 | 28.10 | 28.88 | 0.81 | 2.89% | 27.10 | 29.76 | 2848494 | 814062 | 8.83% |
| 2026-06-15 | 27.25 | 28.07 | 2.55 | 9.99% | 27.03 | 28.07 | 2159986 | 602928 | 6.69% |
| 2026-06-12 | 25.52 | 25.52 | 2.32 | 10.00% | 25.52 | 25.52 | 163011 | 41600 | 0.51% |
| 2026-06-11 | 21.40 | 23.20 | 2.11 | 10.00% | 21.40 | 23.20 | 471148 | 107330 | 1.46% |
| 2026-06-10 | 20.50 | 21.09 | 0.14 | 0.67% | 19.80 | 21.38 | 675463 | 138524 | 2.09% |
| 2026-06-09 | 21.00 | 20.95 | 0.15 | 0.72% | 20.32 | 21.35 | 467508 | 97313 | 1.45% |
| 2026-06-08 | 21.25 | 20.80 | -1.16 | -5.28% | 20.61 | 21.95 | 624080 | 131786 | 1.93% |
| 2026-06-05 | 23.07 | 21.96 | -1.13 | -4.89% | 21.81 | 23.38 | 715670 | 161013 | 2.22% |
| 2026-06-04 | 23.58 | 23.09 | -0.87 | -3.63% | 22.79 | 23.95 | 632469 | 147291 | 1.96% |
| 2026-06-03 | 23.99 | 23.96 | -0.10 | -0.42% | 23.52 | 24.88 | 803142 | 194930 | 2.49% |
| 2026-06-02 | 23.35 | 24.06 | 0.86 | 3.71% | 22.31 | 24.93 | 947802 | 223600 | 2.94% |
| 2026-06-01 | 23.49 | 23.20 | -0.97 | -4.01% | 23.02 | 25.20 | 1138953 | 273437 | 3.53% |
| 2026-05-29 | 26.50 | 24.17 | -2.68 | -9.98% | 24.17 | 26.50 | 1285725 | 319012 | 3.98% |
| 2026-05-28 | 23.92 | 26.85 | 2.44 | 10.00% | 23.88 | 26.85 | 1294833 | 329640 | 4.01% |
| 2026-05-27 | 23.89 | 24.41 | 1.18 | 5.08% | 23.56 | 24.80 | 1257569 | 305510 | 3.90% |
| 2026-05-26 | 21.00 | 23.23 | 2.11 | 9.99% | 20.58 | 23.23 | 820442 | 182819 | 2.54% |
| 2026-05-25 | 21.80 | 21.12 | -0.67 | -3.07% | 20.99 | 22.27 | 492934 | 105577 | 1.53% |
| 2026-05-22 | 21.50 | 21.79 | 0.67 | 3.17% | 21.41 | 22.00 | 449218 | 97633 | 1.39% |
| 2026-05-21 | 21.35 | 21.12 | 0.09 | 0.43% | 21.07 | 22.50 | 644195 | 139997 | 2.00% |
| 2026-05-20 | 20.72 | 21.03 | 0.04 | 0.19% | 20.18 | 21.35 | 403374 | 83865 | 1.25% |
| 2026-05-19 | 21.50 | 20.99 | -0.57 | -2.64% | 20.56 | 21.53 | 481964 | 100720 | 1.49% |
| 2026-05-18 | 20.45 | 21.56 | 0.52 | 2.47% | 20.15 | 22.09 | 571472 | 121327 | 1.77% |
| 2026-05-15 | 21.86 | 21.04 | -1.13 | -5.10% | 20.80 | 22.12 | 609665 | 130027 | 1.89% |
| 2026-05-14 | 23.29 | 22.17 | -1.21 | -5.18% | 22.16 | 23.29 | 604963 | 137266 | 1.87% |
| 2026-05-13 | 22.88 | 23.38 | 0.73 | 3.22% | 22.81 | 24.00 | 757406 | 177024 | 2.35% |
| 2026-05-12 | 21.67 | 22.65 | 1.41 | 6.64% | 21.50 | 23.06 | 815200 | 180780 | 2.53% |
| 2026-05-11 | 21.00 | 21.24 | 0.28 | 1.34% | 20.80 | 21.33 | 462175 | 97558 | 1.43% |
| 2026-05-08 | 20.73 | 20.96 | 0.07 | 0.34% | 20.37 | 21.06 | 390041 | 80868 | 1.21% |
| 2026-05-07 | 20.85 | 20.89 | 0.32 | 1.56% | 20.59 | 21.26 | 427964 | 89308 | 1.33% |
| 2026-05-06 | 19.65 | 20.57 | 0.99 | 5.06% | 19.60 | 20.66 | 487990 | 98538 | 1.51% |
| 2026-04-30 | 19.75 | 19.58 | -0.23 | -1.16% | 19.30 | 19.78 | 308478 | 60064 | 0.96% |
| 2026-04-29 | 18.59 | 19.81 | 1.22 | 6.56% | 18.58 | 19.95 | 431102 | 83890 | 1.34% |
| 2026-04-28 | 19.00 | 18.59 | -0.59 | -3.08% | 18.35 | 19.18 | 391877 | 72790 | 1.21% |
| 2026-04-27 | 19.59 | 19.18 | -0.49 | -2.49% | 19.14 | 19.66 | 280219 | 54121 | 0.87% |