当前时间：2026-07-29 15:45:31 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-28 | 13.35 | 13.66 | 0.22 | 1.64% | 13.16 | 14.15 | 79042 | 10808 | 3.60% |
| 2026-07-27 | 13.28 | 13.44 | 0.55 | 4.27% | 12.90 | 13.47 | 48447 | 6432 | 2.21% |
| 2026-07-24 | 13.40 | 12.89 | -0.52 | -3.88% | 12.70 | 13.40 | 52145 | 6766 | 2.38% |
| 2026-07-23 | 12.86 | 13.41 | 0.55 | 4.28% | 12.75 | 13.47 | 65324 | 8633 | 2.98% |
| 2026-07-22 | 13.02 | 12.86 | -0.31 | -2.35% | 12.66 | 13.39 | 65928 | 8550 | 3.01% |
| 2026-07-21 | 12.75 | 13.17 | 0.29 | 2.25% | 11.77 | 13.18 | 97803 | 12247 | 4.46% |
| 2026-07-20 | 14.00 | 12.88 | -0.99 | -7.14% | 12.72 | 14.24 | 64678 | 8669 | 2.95% |
| 2026-07-17 | 15.00 | 13.87 | -1.24 | -8.21% | 13.75 | 15.10 | 52645 | 7541 | 2.40% |
| 2026-07-16 | 14.98 | 15.11 | -0.13 | -0.85% | 14.98 | 15.61 | 35106 | 5361 | 1.60% |
| 2026-07-15 | 15.42 | 15.24 | 0.00 | 0.00% | 15.14 | 15.68 | 33709 | 5191 | 1.54% |
| 2026-07-14 | 14.90 | 15.24 | 0.42 | 2.83% | 14.55 | 15.27 | 44887 | 6710 | 2.05% |
| 2026-07-13 | 16.36 | 14.82 | -0.81 | -5.18% | 14.70 | 16.37 | 68850 | 10541 | 3.14% |
| 2026-07-10 | 16.14 | 15.63 | -0.62 | -3.82% | 15.63 | 16.38 | 49822 | 7917 | 2.27% |
| 2026-07-09 | 15.58 | 16.25 | 0.67 | 4.30% | 15.36 | 16.25 | 50094 | 7940 | 2.28% |
| 2026-07-08 | 15.53 | 15.58 | -0.10 | -0.64% | 15.39 | 16.00 | 45231 | 7098 | 2.06% |
| 2026-07-07 | 16.38 | 15.68 | -0.63 | -3.86% | 15.61 | 16.38 | 37093 | 5870 | 1.69% |
| 2026-07-06 | 16.70 | 16.31 | -0.57 | -3.38% | 16.27 | 17.26 | 37288 | 6175 | 1.70% |
| 2026-07-03 | 16.85 | 16.88 | 0.03 | 0.18% | 16.80 | 17.48 | 39607 | 6762 | 1.81% |
| 2026-07-02 | 17.99 | 16.85 | -1.14 | -6.34% | 16.81 | 18.00 | 59934 | 10322 | 2.73% |
| 2026-07-01 | 16.93 | 17.99 | 1.05 | 6.20% | 16.69 | 18.46 | 78199 | 13934 | 3.56% |
| 2026-06-30 | 17.01 | 16.94 | -0.18 | -1.05% | 16.74 | 17.33 | 41545 | 7057 | 1.89% |
| 2026-06-29 | 17.86 | 17.12 | -0.54 | -3.06% | 16.85 | 17.86 | 51972 | 8917 | 2.37% |
| 2026-06-26 | 18.00 | 17.66 | -0.59 | -3.23% | 17.35 | 18.23 | 51106 | 9043 | 2.33% |
| 2026-06-25 | 18.89 | 18.25 | -0.65 | -3.44% | 18.17 | 18.93 | 49460 | 9109 | 2.25% |
| 2026-06-24 | 19.00 | 18.90 | -0.45 | -2.33% | 18.81 | 19.57 | 42272 | 8050 | 1.93% |
| 2026-06-23 | 19.59 | 19.35 | -0.15 | -0.77% | 18.93 | 19.92 | 43477 | 8489 | 1.98% |
| 2026-06-22 | 20.22 | 19.50 | -0.92 | -4.51% | 18.60 | 20.23 | 81627 | 15700 | 3.72% |
| 2026-06-18 | 20.40 | 20.42 | -0.03 | -0.15% | 20.00 | 20.92 | 47198 | 9692 | 2.15% |
| 2026-06-17 | 20.30 | 20.45 | 0.19 | 0.94% | 20.15 | 21.09 | 51657 | 10589 | 2.35% |
| 2026-06-16 | 19.61 | 20.26 | 0.61 | 3.10% | 19.18 | 20.94 | 65939 | 13267 | 3.01% |
| 2026-06-15 | 19.19 | 19.65 | 0.56 | 2.93% | 19.04 | 20.22 | 62093 | 12125 | 2.83% |
| 2026-06-12 | 19.01 | 19.09 | 0.04 | 0.21% | 19.01 | 19.60 | 39025 | 7514 | 1.78% |
| 2026-06-11 | 19.38 | 19.05 | -0.33 | -1.70% | 18.75 | 19.47 | 31723 | 6016 | 1.45% |
| 2026-06-10 | 19.50 | 19.38 | -0.36 | -1.82% | 18.79 | 19.70 | 46297 | 8864 | 2.11% |
| 2026-06-09 | 19.56 | 19.74 | 0.18 | 0.92% | 19.39 | 19.99 | 40719 | 8017 | 1.86% |
| 2026-06-08 | 19.80 | 19.56 | -0.46 | -2.30% | 19.00 | 20.01 | 49243 | 9633 | 2.24% |
| 2026-06-05 | 20.49 | 20.02 | -0.48 | -2.34% | 19.95 | 20.80 | 47492 | 9661 | 2.17% |
| 2026-06-04 | 21.13 | 20.50 | -0.57 | -2.71% | 20.00 | 21.15 | 46836 | 9634 | 2.14% |
| 2026-06-03 | 21.06 | 21.07 | 0.01 | 0.05% | 20.71 | 21.64 | 49473 | 10475 | 2.26% |
| 2026-06-02 | 21.43 | 21.06 | -0.25 | -1.17% | 20.87 | 21.76 | 47109 | 9970 | 2.15% |
| 2026-06-01 | 20.50 | 21.31 | 0.60 | 2.90% | 20.41 | 22.27 | 75360 | 16255 | 3.44% |
| 2026-05-29 | 21.66 | 20.71 | -1.09 | -5.00% | 20.46 | 21.99 | 65554 | 13759 | 2.99% |
| 2026-05-28 | 22.04 | 21.80 | -0.45 | -2.02% | 21.65 | 22.59 | 55577 | 12271 | 2.53% |
| 2026-05-27 | 22.91 | 22.25 | -0.75 | -3.26% | 21.45 | 23.46 | 87952 | 19452 | 4.01% |
| 2026-05-26 | 23.37 | 23.00 | -1.31 | -5.39% | 22.40 | 24.47 | 108382 | 25291 | 4.94% |
| 2026-05-25 | 25.69 | 24.31 | -0.40 | -1.62% | 24.24 | 26.80 | 127777 | 32729 | 5.82% |
| 2026-05-22 | 23.84 | 24.71 | 1.40 | 6.01% | 23.16 | 25.27 | 99455 | 24333 | 4.53% |
| 2026-05-21 | 23.15 | 23.31 | -0.49 | -2.06% | 23.15 | 24.83 | 98248 | 23591 | 4.48% |
| 2026-05-20 | 23.54 | 23.80 | 0.03 | 0.13% | 23.20 | 24.53 | 77823 | 18672 | 3.55% |
| 2026-05-19 | 23.28 | 23.77 | 0.26 | 1.11% | 23.00 | 23.88 | 73296 | 17151 | 3.34% |
| 2026-05-18 | 24.61 | 23.51 | -1.16 | -4.70% | 22.88 | 24.99 | 115757 | 27072 | 5.28% |
| 2026-05-15 | 24.57 | 24.67 | 0.25 | 1.02% | 23.83 | 25.21 | 112790 | 27577 | 5.14% |
| 2026-05-14 | 23.75 | 24.42 | 0.98 | 4.18% | 23.30 | 25.30 | 128333 | 31344 | 5.85% |
| 2026-05-13 | 22.71 | 23.44 | 0.71 | 3.12% | 22.50 | 23.80 | 102074 | 23899 | 4.65% |
| 2026-05-12 | 23.08 | 22.73 | -0.34 | -1.47% | 22.46 | 23.27 | 78341 | 17868 | 3.57% |
| 2026-05-11 | 23.81 | 23.07 | -0.79 | -3.31% | 22.98 | 24.16 | 109829 | 25544 | 5.01% |
| 2026-05-08 | 23.21 | 23.86 | 0.42 | 1.79% | 22.85 | 23.94 | 93842 | 22034 | 4.28% |
| 2026-05-07 | 23.21 | 23.44 | 0.07 | 0.30% | 23.04 | 23.60 | 79496 | 18527 | 3.62% |
| 2026-05-06 | 24.30 | 23.37 | -0.89 | -3.67% | 23.00 | 24.66 | 141606 | 33205 | 6.46% |
| 2026-04-30 | 24.10 | 24.26 | -0.06 | -0.25% | 23.88 | 24.70 | 53392 | 12982 | 2.43% |
| 2026-04-29 | 23.20 | 24.32 | 1.03 | 4.42% | 22.85 | 24.70 | 78218 | 18691 | 3.57% |
| 2026-04-28 | 23.50 | 23.29 | -0.31 | -1.31% | 22.90 | 24.03 | 86766 | 20386 | 3.96% |
| 2026-04-27 | 26.10 | 23.60 | -1.23 | -4.95% | 22.97 | 26.85 | 159357 | 38062 | 7.26% |
| 2026-04-24 | 25.18 | 24.83 | -0.45 | -1.78% | 23.90 | 26.11 | 99269 | 24670 | 4.53% |
| 2026-04-23 | 27.10 | 25.28 | -1.82 | -6.72% | 24.70 | 27.17 | 109526 | 27907 | 4.99% |
| 2026-04-22 | 26.37 | 27.10 | 0.47 | 1.76% | 26.32 | 27.49 | 92723 | 24943 | 4.23% |
| 2026-04-21 | 24.76 | 26.63 | 1.50 | 5.97% | 24.40 | 26.94 | 115457 | 30139 | 5.26% |
| 2026-04-20 | 25.04 | 25.13 | -0.30 | -1.18% | 25.00 | 25.87 | 94144 | 23777 | 4.29% |