当前时间：2026-08-01 05:47:41 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 | 18.00 | 19.06 | 0.36 | 1.93% | 17.63 | 19.89 | 90929 | 16934 | 6.73% |
| 2026-07-30 | 17.38 | 18.70 | 1.70 | 10.00% | 17.11 | 18.70 | 42048 | 7648 | 3.11% |
| 2026-07-29 | 16.80 | 17.00 | 0.04 | 0.24% | 16.80 | 17.31 | 21083 | 3592 | 1.56% |
| 2026-07-28 | 16.71 | 16.96 | 0.15 | 0.89% | 16.50 | 17.13 | 13540 | 2291 | 1.00% |
| 2026-07-27 | 16.16 | 16.81 | 0.53 | 3.26% | 16.16 | 16.88 | 12805 | 2128 | 0.95% |
| 2026-07-24 | 16.74 | 16.28 | -0.58 | -3.44% | 16.22 | 16.84 | 12422 | 2044 | 0.92% |
| 2026-07-23 | 16.10 | 16.86 | 0.75 | 4.66% | 16.00 | 16.87 | 18741 | 3082 | 1.39% |
| 2026-07-22 | 16.20 | 16.11 | -0.09 | -0.56% | 16.00 | 16.48 | 17867 | 2887 | 1.32% |
| 2026-07-21 | 16.67 | 16.20 | -0.45 | -2.70% | 15.81 | 16.75 | 24288 | 3929 | 1.80% |
| 2026-07-20 | 16.95 | 16.65 | -0.45 | -2.63% | 16.46 | 17.53 | 23288 | 3970 | 1.72% |
| 2026-07-17 | 17.66 | 17.10 | -0.68 | -3.82% | 16.98 | 18.01 | 20286 | 3542 | 1.50% |
| 2026-07-16 | 17.76 | 17.78 | 0.07 | 0.40% | 17.43 | 17.94 | 15091 | 2673 | 1.12% |
| 2026-07-15 | 17.46 | 17.71 | 0.24 | 1.37% | 17.33 | 17.86 | 14612 | 2577 | 1.08% |
| 2026-07-14 | 17.02 | 17.47 | 0.42 | 2.46% | 16.81 | 17.49 | 16596 | 2853 | 1.23% |
| 2026-07-13 | 17.39 | 17.05 | -0.32 | -1.84% | 17.00 | 17.42 | 19579 | 3355 | 1.45% |
| 2026-07-10 | 17.05 | 17.37 | 0.31 | 1.82% | 16.70 | 17.62 | 20447 | 3533 | 1.51% |
| 2026-07-09 | 17.07 | 17.06 | -0.18 | -1.04% | 16.71 | 17.33 | 15348 | 2605 | 1.14% |
| 2026-07-08 | 17.16 | 17.24 | -0.26 | -1.49% | 17.05 | 17.51 | 13654 | 2360 | 1.01% |
| 2026-07-07 | 18.02 | 17.50 | -0.61 | -3.37% | 17.42 | 18.09 | 16367 | 2892 | 1.21% |
| 2026-07-06 | 18.36 | 18.11 | 0.01 | 0.06% | 18.04 | 18.49 | 22567 | 4108 | 1.67% |
| 2026-07-03 | 17.68 | 18.10 | 0.60 | 3.43% | 17.40 | 18.24 | 28744 | 5165 | 2.13% |
| 2026-07-02 | 17.11 | 17.50 | 0.39 | 2.28% | 17.01 | 17.87 | 25104 | 4400 | 1.86% |
| 2026-07-01 | 16.69 | 17.11 | 0.47 | 2.82% | 16.52 | 17.34 | 19948 | 3386 | 1.48% |
| 2026-06-30 | 16.80 | 16.64 | -0.19 | -1.13% | 16.50 | 16.99 | 15874 | 2645 | 1.17% |
| 2026-06-29 | 16.90 | 16.83 | -0.15 | -0.88% | 16.35 | 16.99 | 20118 | 3360 | 1.49% |
| 2026-06-26 | 17.39 | 16.98 | -0.41 | -2.36% | 16.84 | 17.39 | 17810 | 3034 | 1.32% |
| 2026-06-25 | 18.02 | 17.39 | -0.57 | -3.17% | 17.34 | 18.06 | 20264 | 3545 | 1.50% |
| 2026-06-24 | 18.46 | 17.96 | -0.51 | -2.76% | 17.79 | 18.50 | 16078 | 2902 | 1.19% |
| 2026-06-23 | 18.28 | 18.47 | 0.21 | 1.15% | 18.20 | 18.85 | 20647 | 3832 | 1.53% |
| 2026-06-22 | 18.11 | 18.26 | 0.15 | 0.83% | 17.40 | 18.26 | 22444 | 3987 | 1.66% |
| 2026-06-18 | 18.22 | 18.11 | -0.11 | -0.60% | 17.90 | 18.39 | 14461 | 2623 | 1.07% |
| 2026-06-17 | 18.88 | 18.22 | -0.49 | -2.62% | 18.16 | 18.88 | 21307 | 3901 | 1.58% |
| 2026-06-16 | 18.91 | 18.81 | -0.10 | -0.53% | 18.71 | 19.03 | 17156 | 3233 | 1.27% |
| 2026-06-15 | 19.03 | 18.91 | -0.05 | -0.26% | 18.85 | 19.48 | 18174 | 3467 | 1.34% |
| 2026-06-12 | 18.90 | 18.96 | 0.26 | 1.39% | 18.46 | 19.07 | 21989 | 4143 | 1.63% |
| 2026-06-11 | 18.58 | 18.70 | -0.10 | -0.53% | 18.38 | 18.92 | 13142 | 2444 | 0.97% |
| 2026-06-10 | 18.89 | 18.80 | -0.20 | -1.05% | 18.59 | 19.10 | 12039 | 2266 | 0.89% |
| 2026-06-09 | 18.98 | 19.00 | 0.12 | 0.64% | 18.69 | 19.18 | 14848 | 2813 | 1.10% |
| 2026-06-08 | 19.28 | 18.88 | -0.60 | -3.08% | 18.53 | 19.47 | 22739 | 4327 | 1.68% |
| 2026-06-05 | 19.34 | 19.48 | 0.13 | 0.67% | 19.05 | 19.68 | 13117 | 2545 | 0.97% |
| 2026-06-04 | 19.51 | 19.35 | -0.31 | -1.58% | 19.22 | 19.75 | 15180 | 2946 | 1.12% |
| 2026-06-03 | 19.95 | 19.66 | -0.41 | -2.04% | 19.50 | 20.05 | 19013 | 3746 | 1.41% |
| 2026-06-02 | 20.65 | 20.07 | -0.43 | -2.10% | 19.83 | 20.71 | 17437 | 3500 | 1.29% |
| 2026-06-01 | 19.80 | 20.50 | 0.70 | 3.54% | 19.58 | 20.70 | 24649 | 5002 | 1.82% |
| 2026-05-29 | 20.55 | 19.80 | -0.75 | -3.65% | 19.71 | 20.60 | 19437 | 3894 | 1.44% |
| 2026-05-28 | 20.51 | 20.55 | 0.07 | 0.34% | 20.20 | 20.74 | 17084 | 3504 | 1.26% |
| 2026-05-27 | 21.00 | 20.48 | -0.60 | -2.85% | 20.28 | 21.21 | 23429 | 4817 | 1.73% |
| 2026-05-26 | 21.50 | 21.08 | -0.49 | -2.27% | 20.90 | 21.54 | 23377 | 4923 | 1.73% |
| 2026-05-25 | 21.97 | 21.57 | -0.30 | -1.37% | 21.37 | 21.99 | 18827 | 4070 | 1.39% |
| 2026-05-22 | 21.47 | 21.87 | 0.39 | 1.82% | 21.36 | 21.95 | 19715 | 4272 | 1.46% |
| 2026-05-21 | 22.52 | 21.48 | -1.06 | -4.70% | 21.40 | 22.73 | 34818 | 7645 | 2.58% |
| 2026-05-20 | 22.38 | 22.54 | 0.15 | 0.67% | 22.09 | 22.88 | 24885 | 5605 | 1.84% |
| 2026-05-19 | 22.81 | 22.39 | -0.46 | -2.01% | 22.13 | 22.98 | 27623 | 6187 | 2.04% |
| 2026-05-18 | 22.99 | 22.85 | -0.26 | -1.13% | 22.77 | 23.14 | 24114 | 5520 | 1.78% |
| 2026-05-15 | 23.08 | 23.11 | 0.05 | 0.22% | 22.91 | 23.63 | 30231 | 7037 | 2.24% |
| 2026-05-14 | 23.45 | 23.06 | -0.40 | -1.71% | 23.06 | 23.72 | 36071 | 8398 | 2.67% |
| 2026-05-13 | 24.20 | 23.46 | -0.26 | -1.10% | 23.21 | 24.20 | 55540 | 13101 | 4.11% |
| 2026-05-12 | 23.49 | 23.72 | 0.35 | 1.50% | 23.35 | 24.24 | 72456 | 17248 | 5.36% |
| 2026-05-11 | 23.32 | 23.37 | 0.09 | 0.39% | 23.09 | 23.40 | 24580 | 5709 | 1.82% |
| 2026-05-08 | 23.20 | 23.28 | 0.08 | 0.34% | 23.06 | 23.37 | 25991 | 6040 | 1.92% |
| 2026-05-07 | 23.10 | 23.20 | 0.11 | 0.48% | 22.95 | 23.38 | 33732 | 7808 | 2.49% |
| 2026-05-06 | 23.44 | 23.09 | -0.15 | -0.65% | 22.92 | 23.46 | 44581 | 10299 | 3.30% |
| 2026-04-30 | 22.76 | 23.24 | 0.29 | 1.26% | 22.36 | 23.31 | 53434 | 12315 | 3.95% |
| 2026-04-29 | 22.53 | 22.95 | 0.42 | 1.86% | 22.53 | 23.10 | 33263 | 7626 | 2.46% |
| 2026-04-28 | 22.47 | 22.53 | 0.06 | 0.27% | 22.35 | 22.75 | 19308 | 4350 | 1.43% |
| 2026-04-27 | 22.15 | 22.47 | 0.08 | 0.36% | 21.63 | 22.72 | 29809 | 6611 | 2.20% |
| 2026-04-24 | 22.09 | 22.39 | 0.29 | 1.31% | 21.99 | 22.48 | 21832 | 4857 | 1.61% |
| 2026-04-23 | 22.20 | 22.10 | -0.07 | -0.32% | 21.85 | 22.36 | 19370 | 4275 | 1.43% |