当前时间：2026-08-03 18:09:14 星期一休市中
| 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 | 15.72 | 16.36 | 0.71 | 4.54% | 15.61 | 16.39 | 20125 | 3224 | 1.77% |
| 2026-07-31 | 15.26 | 15.65 | 0.55 | 3.64% | 15.19 | 15.72 | 18995 | 2956 | 1.67% |
| 2026-07-30 | 15.34 | 15.10 | -0.22 | -1.44% | 14.90 | 15.68 | 23980 | 3675 | 2.11% |
| 2026-07-29 | 15.09 | 15.32 | 0.33 | 2.20% | 14.91 | 15.48 | 23681 | 3603 | 2.08% |
| 2026-07-28 | 14.91 | 14.99 | 0.14 | 0.94% | 14.72 | 15.31 | 18609 | 2811 | 1.64% |
| 2026-07-27 | 14.24 | 14.85 | 0.53 | 3.70% | 13.96 | 14.89 | 23663 | 3486 | 2.08% |
| 2026-07-24 | 14.56 | 14.32 | -0.42 | -2.85% | 14.19 | 14.73 | 17633 | 2543 | 1.55% |
| 2026-07-23 | 14.33 | 14.74 | 0.27 | 1.87% | 14.14 | 14.81 | 22781 | 3302 | 2.00% |
| 2026-07-22 | 14.52 | 14.47 | 0.03 | 0.21% | 14.31 | 14.82 | 30890 | 4489 | 2.72% |
| 2026-07-21 | 14.80 | 14.44 | -0.62 | -4.12% | 13.71 | 15.06 | 44837 | 6400 | 3.95% |
| 2026-07-20 | 15.35 | 15.06 | -0.29 | -1.89% | 14.80 | 15.87 | 32186 | 4945 | 2.83% |
| 2026-07-17 | 16.40 | 15.35 | -1.04 | -6.35% | 15.34 | 16.63 | 28798 | 4561 | 2.53% |
| 2026-07-16 | 16.36 | 16.39 | 0.04 | 0.24% | 16.06 | 16.79 | 20632 | 3399 | 1.82% |
| 2026-07-15 | 16.32 | 16.35 | -0.14 | -0.85% | 16.16 | 16.90 | 23976 | 3969 | 2.11% |
| 2026-07-14 | 16.10 | 16.49 | 0.59 | 3.71% | 15.70 | 16.54 | 23748 | 3843 | 2.09% |
| 2026-07-13 | 16.39 | 15.90 | -0.49 | -2.99% | 15.86 | 16.65 | 24540 | 3957 | 2.16% |
| 2026-07-10 | 15.90 | 16.39 | 0.45 | 2.82% | 15.54 | 16.76 | 29309 | 4792 | 2.58% |
| 2026-07-09 | 16.20 | 15.94 | -0.29 | -1.79% | 15.70 | 16.53 | 26458 | 4232 | 2.33% |
| 2026-07-08 | 16.55 | 16.23 | -0.28 | -1.70% | 16.13 | 16.66 | 20556 | 3361 | 1.81% |
| 2026-07-07 | 17.48 | 16.51 | -0.96 | -5.50% | 16.51 | 17.57 | 26564 | 4479 | 2.34% |
| 2026-07-06 | 17.93 | 17.47 | -0.39 | -2.18% | 17.44 | 18.44 | 21899 | 3901 | 1.93% |
| 2026-07-03 | 18.06 | 17.86 | 0.00 | 0.00% | 17.54 | 18.35 | 28948 | 5190 | 2.55% |
| 2026-07-02 | 17.80 | 17.86 | 0.03 | 0.17% | 17.75 | 18.58 | 36797 | 6696 | 3.24% |
| 2026-07-01 | 17.08 | 17.83 | 0.72 | 4.21% | 16.82 | 18.32 | 37444 | 6590 | 3.29% |
| 2026-06-30 | 17.18 | 17.11 | -0.09 | -0.52% | 16.60 | 17.62 | 35421 | 6104 | 3.12% |
| 2026-06-29 | 16.08 | 17.20 | 1.17 | 7.30% | 15.45 | 17.50 | 61326 | 10078 | 5.40% |
| 2026-06-26 | 16.59 | 16.03 | -0.74 | -4.41% | 16.00 | 16.78 | 27441 | 4463 | 2.41% |
| 2026-06-25 | 16.93 | 16.77 | -0.36 | -2.10% | 16.55 | 17.28 | 42069 | 7076 | 3.70% |
| 2026-06-24 | 17.83 | 17.13 | -0.70 | -3.93% | 17.07 | 18.10 | 41061 | 7130 | 3.61% |
| 2026-06-23 | 17.95 | 17.83 | -0.12 | -0.67% | 17.71 | 18.39 | 39042 | 7064 | 3.44% |
| 2026-06-22 | 17.63 | 17.95 | 0.32 | 1.82% | 17.06 | 18.09 | 46740 | 8220 | 4.11% |
| 2026-06-18 | 17.87 | 17.63 | -0.24 | -1.34% | 17.37 | 18.34 | 42787 | 7599 | 3.76% |
| 2026-06-17 | 18.64 | 17.87 | -0.87 | -4.64% | 17.73 | 18.64 | 61623 | 11176 | 5.42% |
| 2026-06-16 | 20.12 | 18.74 | -1.35 | -6.72% | 18.69 | 20.12 | 65812 | 12506 | 5.79% |
| 2026-06-15 | 20.82 | 20.09 | -0.46 | -2.24% | 19.21 | 22.36 | 86600 | 17723 | 7.62% |
| 2026-06-12 | 20.90 | 20.55 | -0.15 | -0.72% | 20.20 | 21.20 | 44926 | 9258 | 3.95% |
| 2026-06-11 | 21.36 | 20.70 | -0.78 | -3.63% | 20.55 | 22.04 | 43723 | 9198 | 3.85% |
| 2026-06-10 | 22.54 | 21.48 | -1.00 | -4.45% | 21.09 | 22.98 | 54853 | 11967 | 4.83% |
| 2026-06-09 | 20.59 | 22.48 | 2.04 | 9.98% | 20.35 | 22.48 | 60974 | 13236 | 5.36% |
| 2026-06-08 | 22.00 | 20.44 | -2.27 | -10.00% | 20.44 | 22.30 | 50873 | 10759 | 4.48% |
| 2026-06-05 | 23.53 | 22.71 | -0.76 | -3.24% | 22.51 | 24.20 | 52054 | 11969 | 4.58% |
| 2026-06-04 | 22.64 | 23.47 | 0.09 | 0.38% | 22.56 | 23.85 | 58521 | 13664 | 5.15% |
| 2026-06-03 | 22.46 | 23.38 | 0.78 | 3.45% | 21.50 | 24.20 | 92493 | 21064 | 8.14% |
| 2026-06-02 | 22.99 | 22.60 | -0.16 | -0.70% | 22.33 | 23.79 | 92162 | 21208 | 8.11% |
| 2026-06-01 | 23.88 | 22.76 | -1.01 | -4.25% | 22.44 | 24.70 | 133870 | 31361 | 11.78% |
| 2026-05-29 | 22.24 | 23.77 | 2.16 | 10.00% | 21.03 | 23.77 | 112839 | 25091 | 9.93% |
| 2026-05-28 | 20.31 | 21.61 | 1.30 | 6.40% | 20.19 | 22.34 | 98942 | 21373 | 8.71% |
| 2026-05-27 | 21.07 | 20.31 | -0.93 | -4.38% | 19.50 | 21.07 | 43790 | 8799 | 3.85% |
| 2026-05-26 | 21.88 | 21.24 | -0.59 | -2.70% | 20.82 | 21.88 | 25109 | 5310 | 2.21% |
| 2026-05-25 | 22.42 | 21.83 | -0.36 | -1.62% | 21.43 | 22.69 | 33451 | 7320 | 2.94% |
| 2026-05-22 | 22.99 | 22.19 | -0.10 | -0.45% | 22.05 | 23.50 | 49263 | 11131 | 4.33% |
| 2026-05-21 | 22.41 | 22.29 | 0.01 | 0.04% | 22.21 | 23.80 | 58248 | 13384 | 5.13% |
| 2026-05-20 | 22.20 | 22.28 | 0.01 | 0.04% | 21.96 | 23.17 | 31862 | 7145 | 2.80% |
| 2026-05-19 | 22.81 | 22.27 | -0.09 | -0.40% | 22.01 | 23.08 | 40552 | 9085 | 3.57% |
| 2026-05-18 | 22.69 | 22.36 | -0.47 | -2.06% | 21.44 | 22.78 | 48154 | 10645 | 4.24% |
| 2026-05-15 | 22.41 | 22.83 | 0.43 | 1.92% | 22.04 | 22.95 | 52397 | 11825 | 4.61% |
| 2026-05-14 | 22.00 | 22.40 | 0.37 | 1.68% | 21.57 | 22.87 | 48252 | 10726 | 4.25% |
| 2026-05-13 | 21.44 | 22.03 | 0.53 | 2.47% | 21.38 | 22.18 | 36251 | 7908 | 3.19% |
| 2026-05-12 | 21.37 | 21.50 | 0.02 | 0.09% | 21.07 | 21.72 | 26164 | 5631 | 2.30% |
| 2026-05-11 | 21.09 | 21.48 | 0.39 | 1.85% | 21.02 | 21.55 | 35181 | 7481 | 3.10% |
| 2026-05-08 | 20.53 | 21.09 | 0.56 | 2.73% | 20.43 | 21.26 | 28561 | 5968 | 2.51% |
| 2026-05-07 | 20.76 | 20.53 | -0.13 | -0.63% | 20.51 | 21.22 | 28671 | 5967 | 2.52% |
| 2026-05-06 | 20.72 | 20.66 | -0.26 | -1.24% | 20.50 | 21.29 | 39438 | 8220 | 3.47% |
| 2026-04-30 | 21.05 | 20.92 | -0.17 | -0.81% | 20.70 | 21.34 | 28883 | 6058 | 2.57% |
| 2026-04-29 | 21.09 | 21.09 | 0.00 | 0.00% | 21.03 | 21.38 | 22006 | 4662 | 1.95% |
| 2026-04-28 | 21.15 | 21.09 | -0.23 | -1.08% | 21.00 | 21.57 | 19663 | 4172 | 1.75% |
| 2026-04-27 | 21.00 | 21.32 | 0.72 | 3.50% | 20.43 | 21.58 | 31514 | 6636 | 2.80% |