当前时间：2026-08-01 05:48:24 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 | 22.25 | 21.69 | 1.10 | 5.34% | 19.77 | 22.65 | 221598 | 47847 | 13.66% |
| 2026-07-30 | 20.59 | 20.59 | 1.87 | 9.99% | 20.30 | 20.59 | 59514 | 12251 | 3.67% |
| 2026-07-29 | 18.72 | 18.72 | 1.70 | 9.99% | 18.32 | 18.72 | 56195 | 10482 | 3.46% |
| 2026-07-28 | 15.86 | 17.02 | 1.55 | 10.02% | 15.09 | 17.02 | 50088 | 8234 | 3.09% |
| 2026-07-27 | 14.17 | 15.47 | 1.41 | 10.03% | 13.80 | 15.47 | 27171 | 4043 | 1.68% |
| 2026-07-24 | 14.04 | 14.06 | -0.14 | -0.99% | 13.82 | 14.24 | 23928 | 3355 | 1.48% |
| 2026-07-23 | 13.54 | 14.20 | 0.50 | 3.65% | 13.54 | 14.28 | 21528 | 3000 | 1.33% |
| 2026-07-22 | 13.97 | 13.70 | -0.27 | -1.93% | 13.52 | 14.10 | 32466 | 4458 | 2.00% |
| 2026-07-21 | 13.94 | 13.97 | 0.03 | 0.22% | 12.94 | 14.18 | 37264 | 5085 | 2.30% |
| 2026-07-20 | 14.72 | 13.94 | -0.61 | -4.19% | 13.73 | 15.04 | 39268 | 5666 | 2.42% |
| 2026-07-17 | 15.66 | 14.55 | -1.07 | -6.85% | 14.50 | 15.94 | 36912 | 5552 | 2.28% |
| 2026-07-16 | 15.67 | 15.62 | -0.14 | -0.89% | 15.28 | 16.31 | 27936 | 4428 | 1.72% |
| 2026-07-15 | 15.52 | 15.76 | 0.16 | 1.03% | 15.40 | 16.09 | 30680 | 4856 | 1.89% |
| 2026-07-14 | 15.99 | 15.60 | -0.15 | -0.95% | 15.16 | 15.99 | 33020 | 5107 | 2.04% |
| 2026-07-13 | 17.33 | 15.75 | -0.73 | -4.43% | 15.68 | 17.33 | 41910 | 6772 | 2.58% |
| 2026-07-10 | 15.70 | 16.48 | 0.82 | 5.24% | 15.46 | 17.23 | 59326 | 9876 | 3.66% |
| 2026-07-09 | 15.63 | 15.66 | -0.14 | -0.89% | 15.23 | 16.08 | 29254 | 4567 | 1.80% |
| 2026-07-08 | 16.94 | 15.80 | -0.69 | -4.18% | 15.70 | 16.97 | 39399 | 6351 | 2.43% |
| 2026-07-07 | 17.64 | 16.49 | -1.20 | -6.78% | 16.49 | 18.27 | 50431 | 8712 | 3.11% |
| 2026-07-06 | 19.00 | 17.69 | -1.38 | -7.24% | 17.55 | 19.40 | 60094 | 10950 | 3.70% |
| 2026-07-03 | 17.62 | 19.11 | 1.74 | 10.02% | 17.42 | 19.11 | 17728 | 3305 | 1.09% |
| 2026-07-02 | 17.34 | 17.37 | 0.05 | 0.29% | 17.20 | 18.18 | 31299 | 5508 | 1.93% |
| 2026-07-01 | 16.76 | 17.32 | 0.54 | 3.22% | 16.61 | 17.68 | 29137 | 4994 | 1.80% |
| 2026-06-30 | 16.66 | 16.78 | 0.21 | 1.27% | 16.37 | 16.90 | 22968 | 3839 | 1.42% |
| 2026-06-29 | 17.35 | 16.57 | -0.63 | -3.66% | 16.48 | 17.35 | 33139 | 5562 | 2.04% |
| 2026-06-26 | 17.78 | 17.20 | -0.60 | -3.37% | 17.13 | 17.79 | 20012 | 3476 | 1.23% |
| 2026-06-25 | 18.46 | 17.80 | -0.51 | -2.79% | 17.78 | 18.46 | 21683 | 3905 | 1.34% |
| 2026-06-24 | 18.61 | 18.31 | -0.28 | -1.51% | 17.95 | 18.63 | 19726 | 3593 | 1.22% |
| 2026-06-23 | 18.80 | 18.59 | -0.21 | -1.12% | 18.45 | 19.10 | 18618 | 3491 | 1.15% |
| 2026-06-22 | 18.69 | 18.80 | 0.00 | 0.00% | 18.14 | 18.93 | 34948 | 6462 | 2.15% |
| 2026-06-18 | 19.16 | 18.80 | -0.47 | -2.44% | 18.80 | 19.30 | 19174 | 3654 | 1.18% |
| 2026-06-17 | 19.77 | 19.27 | -0.50 | -2.53% | 19.00 | 19.77 | 27075 | 5192 | 1.67% |
| 2026-06-16 | 19.13 | 19.77 | 0.64 | 3.35% | 18.57 | 20.00 | 26497 | 5141 | 1.63% |
| 2026-06-15 | 19.49 | 19.13 | -0.05 | -0.26% | 19.06 | 19.68 | 22557 | 4349 | 1.39% |
| 2026-06-12 | 19.64 | 19.18 | -0.10 | -0.52% | 19.00 | 19.86 | 27704 | 5350 | 1.71% |
| 2026-06-11 | 19.83 | 19.28 | -0.46 | -2.33% | 18.97 | 20.10 | 20027 | 3858 | 1.23% |
| 2026-06-10 | 20.23 | 19.74 | -0.65 | -3.19% | 19.30 | 20.30 | 23843 | 4700 | 1.47% |
| 2026-06-09 | 20.92 | 20.39 | -0.06 | -0.29% | 20.14 | 21.00 | 19786 | 4046 | 1.22% |
| 2026-06-08 | 21.84 | 20.45 | -1.86 | -8.34% | 20.12 | 21.84 | 33206 | 6935 | 2.05% |
| 2026-06-05 | 22.34 | 22.31 | -0.04 | -0.18% | 21.75 | 22.86 | 24957 | 5576 | 1.54% |
| 2026-06-04 | 22.05 | 22.35 | 0.31 | 1.41% | 21.56 | 22.63 | 20314 | 4472 | 1.25% |
| 2026-06-03 | 22.18 | 22.04 | -0.10 | -0.45% | 21.72 | 22.75 | 31043 | 6848 | 1.91% |
| 2026-06-02 | 23.20 | 22.14 | -1.01 | -4.36% | 21.10 | 23.50 | 45715 | 10016 | 2.82% |
| 2026-06-01 | 23.68 | 23.15 | -0.50 | -2.11% | 23.10 | 24.11 | 20772 | 4884 | 1.28% |
| 2026-05-29 | 25.44 | 23.65 | -1.79 | -7.04% | 23.50 | 25.54 | 35309 | 8600 | 2.18% |
| 2026-05-28 | 25.33 | 25.44 | 0.11 | 0.43% | 24.88 | 25.74 | 22945 | 5797 | 1.41% |
| 2026-05-27 | 25.36 | 25.33 | -0.27 | -1.05% | 25.11 | 25.92 | 27815 | 7082 | 1.71% |
| 2026-05-26 | 26.07 | 25.60 | -0.42 | -1.61% | 24.90 | 26.22 | 48131 | 12212 | 2.97% |
| 2026-05-25 | 27.76 | 26.02 | -1.03 | -3.81% | 25.87 | 27.76 | 31478 | 8319 | 1.94% |
| 2026-05-22 | 25.93 | 27.05 | 1.37 | 5.33% | 25.52 | 27.28 | 35586 | 9488 | 2.19% |
| 2026-05-21 | 26.68 | 25.68 | -1.00 | -3.75% | 25.61 | 26.91 | 26812 | 7044 | 1.65% |
| 2026-05-20 | 26.80 | 26.68 | -0.32 | -1.19% | 26.45 | 27.25 | 32455 | 8673 | 2.00% |
| 2026-05-19 | 26.77 | 27.00 | 0.21 | 0.78% | 26.71 | 27.70 | 22174 | 6026 | 1.37% |
| 2026-05-18 | 27.43 | 26.79 | -0.62 | -2.26% | 26.51 | 27.69 | 35892 | 9610 | 2.21% |
| 2026-05-15 | 27.71 | 27.41 | -0.77 | -2.73% | 27.10 | 28.33 | 46484 | 12840 | 2.87% |
| 2026-05-14 | 29.73 | 28.18 | -0.73 | -2.53% | 28.16 | 29.74 | 35421 | 10170 | 2.18% |
| 2026-05-13 | 30.30 | 28.91 | -0.96 | -3.21% | 28.78 | 30.47 | 57123 | 16709 | 3.52% |
| 2026-05-12 | 28.08 | 29.87 | 1.88 | 6.72% | 28.05 | 30.30 | 84905 | 24909 | 5.23% |
| 2026-05-11 | 27.80 | 27.99 | 0.35 | 1.27% | 27.80 | 29.40 | 48870 | 13858 | 3.01% |
| 2026-05-08 | 26.22 | 27.64 | 1.44 | 5.50% | 25.75 | 28.00 | 61832 | 16755 | 3.81% |
| 2026-05-07 | 25.49 | 26.20 | 0.86 | 3.39% | 25.35 | 26.35 | 35861 | 9316 | 2.21% |
| 2026-05-06 | 25.71 | 25.34 | -0.37 | -1.44% | 25.14 | 25.96 | 40353 | 10287 | 2.49% |
| 2026-04-30 | 25.38 | 25.71 | -0.08 | -0.31% | 25.28 | 25.99 | 34270 | 8792 | 2.11% |
| 2026-04-29 | 25.85 | 25.79 | 0.11 | 0.43% | 25.41 | 26.00 | 26031 | 6704 | 1.60% |
| 2026-04-28 | 26.35 | 25.68 | -0.75 | -2.84% | 25.63 | 26.74 | 17813 | 4614 | 1.10% |
| 2026-04-27 | 26.50 | 26.43 | 0.05 | 0.19% | 26.17 | 26.71 | 20929 | 5527 | 1.29% |
| 2026-04-24 | 27.41 | 26.38 | -1.08 | -3.93% | 26.31 | 27.58 | 25461 | 6802 | 1.57% |
| 2026-04-23 | 27.22 | 27.46 | 0.06 | 0.22% | 27.21 | 27.95 | 36806 | 10146 | 2.27% |