当前时间：2026-08-04 06:05:29 星期二休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-03 | 13.48 | 14.81 | 1.35 | 10.03% | 13.45 | 14.81 | 77575 | 11132 | 1.92% |
| 2026-07-31 | 13.33 | 13.46 | 0.31 | 2.36% | 13.33 | 13.71 | 40320 | 5448 | 1.00% |
| 2026-07-30 | 13.70 | 13.15 | -0.55 | -4.01% | 13.15 | 13.75 | 61959 | 8316 | 1.54% |
| 2026-07-29 | 13.03 | 13.70 | 0.56 | 4.26% | 13.03 | 13.95 | 71708 | 9711 | 1.78% |
| 2026-07-28 | 13.09 | 13.14 | 0.00 | 0.00% | 12.99 | 13.53 | 51613 | 6845 | 1.28% |
| 2026-07-27 | 12.50 | 13.14 | 0.61 | 4.87% | 12.41 | 13.30 | 60592 | 7891 | 1.50% |
| 2026-07-24 | 13.17 | 12.53 | -0.49 | -3.76% | 12.51 | 13.17 | 39760 | 5067 | 0.99% |
| 2026-07-23 | 12.49 | 13.02 | 0.36 | 2.84% | 12.49 | 13.08 | 49726 | 6406 | 1.23% |
| 2026-07-22 | 12.94 | 12.66 | -0.39 | -2.99% | 12.57 | 13.07 | 44744 | 5715 | 1.11% |
| 2026-07-21 | 12.87 | 13.05 | 0.19 | 1.48% | 12.25 | 13.10 | 70318 | 9000 | 1.74% |
| 2026-07-20 | 13.76 | 12.86 | -0.56 | -4.17% | 12.61 | 13.82 | 67169 | 8858 | 1.67% |
| 2026-07-17 | 14.38 | 13.42 | -0.83 | -5.82% | 13.36 | 14.38 | 51883 | 7146 | 1.29% |
| 2026-07-16 | 14.43 | 14.25 | -0.31 | -2.13% | 14.16 | 14.63 | 39948 | 5745 | 0.99% |
| 2026-07-15 | 14.41 | 14.56 | 0.18 | 1.25% | 14.16 | 15.16 | 62596 | 9164 | 1.55% |
| 2026-07-14 | 14.32 | 14.38 | 0.09 | 0.63% | 13.83 | 14.50 | 42382 | 6000 | 1.05% |
| 2026-07-13 | 14.87 | 14.29 | -0.48 | -3.25% | 14.20 | 14.87 | 58268 | 8432 | 1.44% |
| 2026-07-10 | 14.98 | 14.77 | -0.15 | -1.01% | 14.75 | 15.34 | 57603 | 8666 | 1.43% |
| 2026-07-09 | 15.06 | 14.92 | -0.11 | -0.73% | 14.36 | 15.15 | 57436 | 8477 | 1.42% |
| 2026-07-08 | 15.38 | 15.03 | -0.35 | -2.28% | 15.01 | 15.61 | 42688 | 6476 | 1.06% |
| 2026-07-07 | 16.00 | 15.38 | -0.64 | -4.00% | 15.30 | 16.26 | 44354 | 6937 | 1.10% |
| 2026-07-06 | 16.42 | 16.02 | -0.54 | -3.26% | 15.89 | 16.96 | 64407 | 10516 | 1.60% |
| 2026-07-03 | 16.02 | 16.56 | 0.55 | 3.44% | 15.90 | 16.88 | 64199 | 10548 | 1.59% |
| 2026-07-02 | 16.22 | 16.01 | 0.05 | 0.31% | 15.77 | 16.64 | 73084 | 11847 | 1.81% |
| 2026-07-01 | 16.01 | 15.96 | -0.04 | -0.25% | 15.80 | 16.31 | 59711 | 9579 | 1.48% |
| 2026-06-30 | 15.33 | 16.00 | 0.56 | 3.63% | 15.22 | 16.42 | 91089 | 14499 | 2.26% |
| 2026-06-29 | 15.82 | 15.44 | -0.54 | -3.38% | 15.21 | 15.82 | 83478 | 12901 | 2.07% |
| 2026-06-26 | 16.98 | 15.98 | -0.76 | -4.54% | 15.85 | 16.98 | 64864 | 10502 | 1.61% |
| 2026-06-25 | 17.52 | 16.74 | -0.69 | -3.96% | 16.66 | 17.52 | 83226 | 14047 | 2.06% |
| 2026-06-24 | 17.40 | 17.43 | 0.00 | 0.00% | 17.00 | 17.51 | 46768 | 8064 | 1.16% |
| 2026-06-23 | 17.47 | 17.43 | -0.22 | -1.25% | 17.34 | 18.05 | 48201 | 8490 | 1.19% |
| 2026-06-22 | 17.71 | 17.65 | -0.10 | -0.56% | 17.12 | 17.75 | 56820 | 9881 | 1.41% |
| 2026-06-18 | 17.99 | 17.75 | 0.16 | 0.91% | 17.41 | 18.32 | 58236 | 10441 | 1.44% |
| 2026-06-17 | 18.10 | 17.59 | -0.56 | -3.09% | 17.57 | 18.24 | 54215 | 9654 | 1.34% |
| 2026-06-16 | 18.50 | 18.15 | -0.35 | -1.89% | 18.08 | 18.67 | 53069 | 9728 | 1.32% |
| 2026-06-15 | 18.10 | 18.50 | 0.52 | 2.89% | 18.00 | 18.70 | 63981 | 11816 | 1.59% |
| 2026-06-12 | 18.21 | 17.98 | -0.23 | -1.26% | 17.88 | 18.58 | 53328 | 9704 | 1.32% |
| 2026-06-11 | 18.29 | 18.21 | -0.34 | -1.83% | 18.02 | 18.50 | 45464 | 8291 | 1.13% |
| 2026-06-10 | 19.00 | 18.55 | -0.48 | -2.52% | 18.12 | 19.00 | 53855 | 9945 | 1.34% |
| 2026-06-09 | 18.88 | 19.03 | 0.30 | 1.60% | 18.45 | 19.09 | 42088 | 7946 | 1.04% |
| 2026-06-08 | 19.15 | 18.73 | -0.62 | -3.20% | 18.42 | 19.56 | 61774 | 11696 | 1.53% |
| 2026-06-05 | 19.28 | 19.35 | 0.06 | 0.31% | 18.55 | 19.85 | 76086 | 14559 | 1.89% |
| 2026-06-04 | 20.00 | 19.29 | -0.54 | -2.72% | 19.03 | 20.00 | 67637 | 13084 | 1.68% |
| 2026-06-03 | 18.95 | 19.83 | 0.84 | 4.42% | 18.86 | 20.20 | 112131 | 22158 | 2.78% |
| 2026-06-02 | 20.16 | 18.99 | -1.90 | -9.10% | 18.84 | 20.50 | 132234 | 25775 | 3.28% |
| 2026-06-01 | 21.80 | 21.20 | -0.59 | -2.71% | 21.18 | 22.08 | 65272 | 14060 | 1.62% |
| 2026-05-29 | 23.10 | 21.79 | -1.11 | -4.85% | 21.51 | 23.10 | 71649 | 15753 | 1.78% |
| 2026-05-28 | 22.60 | 22.90 | 0.10 | 0.44% | 22.44 | 23.19 | 56559 | 12892 | 1.40% |
| 2026-05-27 | 24.01 | 22.80 | -1.55 | -6.37% | 22.74 | 24.29 | 113192 | 26345 | 2.81% |
| 2026-05-26 | 25.43 | 24.35 | -1.05 | -4.13% | 23.70 | 25.43 | 153684 | 37351 | 3.81% |
| 2026-05-25 | 24.95 | 25.40 | 0.63 | 2.54% | 24.92 | 27.25 | 244028 | 63924 | 6.05% |
| 2026-05-22 | 24.20 | 24.77 | 0.47 | 1.93% | 24.15 | 24.99 | 85587 | 21009 | 2.12% |
| 2026-05-21 | 25.20 | 24.30 | -0.80 | -3.19% | 24.26 | 25.71 | 112246 | 28120 | 2.78% |
| 2026-05-20 | 24.30 | 25.10 | 0.79 | 3.25% | 23.90 | 25.45 | 104561 | 25906 | 2.59% |
| 2026-05-19 | 23.82 | 24.31 | 0.69 | 2.92% | 22.71 | 24.65 | 132000 | 31409 | 3.27% |
| 2026-05-18 | 23.82 | 23.62 | -0.44 | -1.83% | 23.15 | 23.94 | 63455 | 14881 | 1.57% |
| 2026-05-15 | 24.15 | 24.06 | 0.18 | 0.75% | 23.55 | 24.50 | 65435 | 15715 | 1.62% |
| 2026-05-14 | 24.45 | 23.88 | -0.55 | -2.25% | 23.67 | 24.63 | 75200 | 18150 | 1.86% |
| 2026-05-13 | 24.51 | 24.43 | -0.20 | -0.81% | 24.30 | 25.80 | 115694 | 28729 | 2.87% |
| 2026-05-12 | 25.62 | 24.63 | -1.09 | -4.24% | 24.10 | 26.00 | 133787 | 33117 | 3.32% |
| 2026-05-11 | 25.72 | 25.72 | 0.23 | 0.90% | 25.00 | 26.48 | 99861 | 25802 | 2.48% |
| 2026-05-08 | 26.13 | 25.49 | -0.61 | -2.34% | 25.40 | 26.19 | 78117 | 20093 | 1.94% |
| 2026-05-07 | 25.73 | 26.10 | 0.45 | 1.75% | 25.40 | 26.68 | 93041 | 24166 | 2.31% |
| 2026-05-06 | 25.10 | 25.65 | 0.61 | 2.44% | 25.00 | 26.15 | 86439 | 22045 | 2.14% |
| 2026-04-30 | 25.82 | 25.04 | -0.54 | -2.11% | 25.00 | 26.00 | 78296 | 19856 | 1.94% |
| 2026-04-29 | 25.78 | 25.58 | 0.00 | 0.00% | 25.44 | 26.20 | 73336 | 18813 | 1.82% |
| 2026-04-28 | 26.02 | 25.58 | -1.04 | -3.91% | 25.50 | 26.60 | 94554 | 24386 | 2.34% |
| 2026-04-27 | 25.01 | 26.62 | 1.25 | 4.93% | 24.53 | 27.18 | 146084 | 37825 | 3.62% |