当前时间：2026-07-31 13:52:02 星期五交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-30 | 12.95 | 11.94 | -0.96 | -7.44% | 11.74 | 12.95 | 472786 | 57539 | 7.50% |
| 2026-07-29 | 13.12 | 12.90 | -0.27 | -2.05% | 12.27 | 13.26 | 370247 | 47126 | 5.87% |
| 2026-07-28 | 13.77 | 13.17 | -1.08 | -7.58% | 13.05 | 14.22 | 317218 | 43156 | 5.03% |
| 2026-07-27 | 13.74 | 14.25 | 0.51 | 3.71% | 13.21 | 14.26 | 332828 | 45994 | 5.28% |
| 2026-07-24 | 13.81 | 13.74 | -0.07 | -0.51% | 13.53 | 14.33 | 367817 | 51251 | 5.83% |
| 2026-07-23 | 13.93 | 13.81 | 0.10 | 0.73% | 13.60 | 14.46 | 363436 | 50793 | 5.77% |
| 2026-07-22 | 14.00 | 13.71 | -0.33 | -2.35% | 13.53 | 14.49 | 548687 | 77272 | 8.70% |
| 2026-07-21 | 12.83 | 14.04 | 1.28 | 10.03% | 11.48 | 14.04 | 741332 | 93691 | 11.76% |
| 2026-07-20 | 14.75 | 12.76 | -1.42 | -10.01% | 12.76 | 14.77 | 404506 | 54354 | 6.42% |
| 2026-07-17 | 15.77 | 14.18 | -1.58 | -10.03% | 14.18 | 15.81 | 348958 | 51540 | 5.54% |
| 2026-07-16 | 16.76 | 15.76 | -0.86 | -5.17% | 15.66 | 16.76 | 317917 | 51469 | 5.04% |
| 2026-07-15 | 18.07 | 16.62 | -1.10 | -6.21% | 16.58 | 18.38 | 331640 | 56811 | 5.26% |
| 2026-07-14 | 16.76 | 17.72 | 0.28 | 1.61% | 16.38 | 17.78 | 488731 | 83551 | 7.75% |
| 2026-07-13 | 18.23 | 17.44 | -1.94 | -10.01% | 17.44 | 19.30 | 405117 | 73746 | 6.43% |
| 2026-07-10 | 20.00 | 19.38 | -0.45 | -2.27% | 19.35 | 21.28 | 489153 | 99448 | 7.76% |
| 2026-07-09 | 19.47 | 19.83 | 0.70 | 3.66% | 18.60 | 20.59 | 456437 | 89518 | 7.24% |
| 2026-07-08 | 20.26 | 19.13 | -1.00 | -4.97% | 18.88 | 20.33 | 322330 | 62952 | 5.11% |
| 2026-07-07 | 21.13 | 20.13 | -1.00 | -4.73% | 19.82 | 21.62 | 348510 | 71860 | 5.53% |
| 2026-07-06 | 23.11 | 21.13 | -1.65 | -7.24% | 21.00 | 23.22 | 428465 | 92919 | 6.80% |
| 2026-07-03 | 23.30 | 22.78 | -0.88 | -3.72% | 22.78 | 24.10 | 380644 | 89021 | 6.04% |
| 2026-07-02 | 24.50 | 23.66 | -1.92 | -7.51% | 23.32 | 25.28 | 520691 | 126841 | 8.26% |
| 2026-07-01 | 26.41 | 25.58 | -1.13 | -4.23% | 25.10 | 26.84 | 545405 | 141366 | 8.65% |
| 2026-06-30 | 26.44 | 26.71 | 0.06 | 0.23% | 25.21 | 26.79 | 606632 | 159177 | 9.62% |
| 2026-06-29 | 25.28 | 26.65 | 1.39 | 5.50% | 24.02 | 27.10 | 919632 | 236472 | 14.59% |
| 2026-06-26 | 26.41 | 25.26 | -1.16 | -4.39% | 24.95 | 26.76 | 679665 | 174289 | 10.78% |
| 2026-06-25 | 26.90 | 26.42 | -0.67 | -2.47% | 26.01 | 28.70 | 942465 | 257831 | 14.95% |
| 2026-06-24 | 29.00 | 27.09 | -0.92 | -3.28% | 26.00 | 30.50 | 867018 | 238288 | 13.75% |
| 2026-06-23 | 28.12 | 28.01 | -0.41 | -1.44% | 26.37 | 28.46 | 551076 | 152094 | 8.74% |
| 2026-06-22 | 28.73 | 28.42 | -0.23 | -0.80% | 27.42 | 29.62 | 748397 | 212218 | 11.87% |
| 2026-06-18 | 26.50 | 28.65 | 1.89 | 7.06% | 26.18 | 29.44 | 766876 | 217624 | 12.16% |
| 2026-06-17 | 24.75 | 26.76 | 1.39 | 5.48% | 24.75 | 27.49 | 665050 | 175955 | 10.55% |
| 2026-06-16 | 25.16 | 25.37 | 0.40 | 1.60% | 24.50 | 25.65 | 547399 | 137523 | 8.68% |
| 2026-06-15 | 23.41 | 24.97 | 1.57 | 6.71% | 23.41 | 25.15 | 516534 | 127052 | 8.19% |
| 2026-06-12 | 25.00 | 23.41 | -0.31 | -1.31% | 23.30 | 25.73 | 859643 | 209218 | 13.64% |
| 2026-06-11 | 21.35 | 23.72 | 2.16 | 10.02% | 21.11 | 23.72 | 522857 | 120259 | 8.29% |
| 2026-06-10 | 21.38 | 21.56 | -0.23 | -1.06% | 20.94 | 22.04 | 379878 | 81558 | 6.03% |
| 2026-06-09 | 21.61 | 21.79 | 1.19 | 5.78% | 20.84 | 21.94 | 427853 | 91951 | 6.79% |
| 2026-06-08 | 19.68 | 20.60 | -0.84 | -3.92% | 19.65 | 21.37 | 442921 | 91629 | 7.03% |
| 2026-06-05 | 21.30 | 21.44 | -0.23 | -1.06% | 20.62 | 22.55 | 535418 | 115917 | 8.49% |
| 2026-06-04 | 21.40 | 21.67 | -0.04 | -0.18% | 21.08 | 22.00 | 463013 | 99763 | 7.34% |
| 2026-06-03 | 22.32 | 21.71 | -0.42 | -1.90% | 21.30 | 22.78 | 633848 | 140848 | 10.05% |
| 2026-06-02 | 22.65 | 22.13 | -0.23 | -1.03% | 21.30 | 22.78 | 531779 | 117480 | 8.44% |
| 2026-06-01 | 23.40 | 22.36 | -1.62 | -6.76% | 22.00 | 24.52 | 648181 | 150195 | 10.28% |
| 2026-05-29 | 25.53 | 23.98 | -1.44 | -5.66% | 23.79 | 25.94 | 634731 | 156915 | 10.07% |
| 2026-05-28 | 24.05 | 25.42 | 1.30 | 5.39% | 23.11 | 26.00 | 799798 | 195802 | 12.69% |
| 2026-05-27 | 25.92 | 24.12 | -2.12 | -8.08% | 23.91 | 26.24 | 918512 | 227551 | 14.57% |
| 2026-05-26 | 25.21 | 26.24 | 1.39 | 5.59% | 24.96 | 26.99 | 1134704 | 295335 | 18.00% |
| 2026-05-25 | 23.50 | 24.85 | 2.26 | 10.00% | 23.07 | 24.85 | 615239 | 150770 | 9.76% |
| 2026-05-22 | 21.20 | 22.59 | 2.05 | 9.98% | 21.20 | 22.59 | 1080174 | 238894 | 17.13% |
| 2026-05-21 | 20.56 | 20.54 | 0.35 | 1.73% | 20.43 | 22.21 | 1020864 | 219648 | 16.19% |
| 2026-05-20 | 20.58 | 20.19 | -0.49 | -2.37% | 20.00 | 20.93 | 449403 | 91195 | 7.13% |
| 2026-05-19 | 20.68 | 20.68 | -0.20 | -0.96% | 19.78 | 20.85 | 523228 | 106417 | 8.30% |
| 2026-05-18 | 21.11 | 20.88 | -0.23 | -1.09% | 20.66 | 21.88 | 571575 | 120579 | 9.07% |
| 2026-05-15 | 21.48 | 21.11 | -0.26 | -1.22% | 20.64 | 22.12 | 679177 | 143255 | 10.77% |
| 2026-05-14 | 22.51 | 21.37 | -0.87 | -3.91% | 21.33 | 22.68 | 861848 | 188030 | 13.67% |
| 2026-05-13 | 19.68 | 22.24 | 2.02 | 9.99% | 19.68 | 22.24 | 747543 | 159875 | 11.86% |
| 2026-05-12 | 20.30 | 20.22 | 0.00 | 0.00% | 20.01 | 20.96 | 959729 | 195929 | 15.22% |
| 2026-05-11 | 19.00 | 20.22 | 1.84 | 10.01% | 18.49 | 20.22 | 1171315 | 230360 | 18.58% |
| 2026-05-08 | 17.96 | 18.38 | 0.39 | 2.17% | 17.30 | 18.54 | 761956 | 137611 | 12.09% |
| 2026-05-07 | 18.76 | 17.99 | 0.94 | 5.51% | 17.47 | 18.76 | 1090850 | 195593 | 17.30% |
| 2026-05-06 | 16.38 | 17.05 | 1.55 | 10.00% | 16.28 | 17.05 | 121770 | 20655 | 1.93% |
| 2026-04-30 | 15.91 | 15.50 | -0.30 | -1.90% | 15.32 | 15.97 | 328016 | 51046 | 5.20% |
| 2026-04-29 | 15.51 | 15.80 | 0.26 | 1.67% | 15.00 | 16.11 | 387295 | 60646 | 6.14% |
| 2026-04-28 | 14.96 | 15.54 | -0.38 | -2.39% | 14.93 | 16.11 | 702908 | 109405 | 11.15% |
| 2026-04-27 | 16.10 | 15.92 | -0.18 | -1.12% | 15.65 | 16.36 | 426944 | 68118 | 6.77% |
| 2026-04-24 | 15.81 | 16.10 | 0.06 | 0.37% | 15.55 | 16.66 | 587263 | 95080 | 9.32% |
| 2026-04-23 | 16.48 | 16.04 | -0.47 | -2.85% | 15.92 | 16.88 | 600870 | 97948 | 9.53% |
| 2026-04-22 | 15.53 | 16.51 | 0.82 | 5.23% | 15.51 | 16.70 | 685355 | 110082 | 10.87% |