当前时间：2026-08-03 10:33:46 星期一交易中
| 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 | 16.690 | 17.160 | 0.580 | 3.50% | 16.690 | 17.170 | 5754 | 981 | 1.04% |
| 2026-07-30 | 16.850 | 16.580 | -0.230 | -1.37% | 16.550 | 17.020 | 4306 | 722 | 0.78% |
| 2026-07-29 | 16.520 | 16.810 | 0.260 | 1.57% | 16.420 | 16.900 | 4913 | 821 | 0.89% |
| 2026-07-28 | 16.190 | 16.550 | 0.300 | 1.85% | 16.150 | 16.800 | 5855 | 969 | 1.06% |
| 2026-07-27 | 16.150 | 16.250 | 0.300 | 1.88% | 15.860 | 16.290 | 3620 | 585 | 0.65% |
| 2026-07-24 | 16.180 | 15.950 | -0.340 | -2.09% | 15.860 | 16.590 | 8005 | 1210 | 1.45% |
| 2026-07-23 | 16.020 | 16.290 | 0.270 | 1.69% | 15.600 | 16.490 | 5649 | 912 | 1.02% |
| 2026-07-22 | 15.930 | 16.020 | 0.120 | 0.75% | 15.810 | 16.280 | 4704 | 755 | 0.85% |
| 2026-07-21 | 16.040 | 15.900 | -0.200 | -1.24% | 15.120 | 16.290 | 8083 | 1260 | 1.46% |
| 2026-07-20 | 16.450 | 16.100 | -0.510 | -3.07% | 15.860 | 17.000 | 17402 | 2506 | 3.14% |
| 2026-07-17 | 16.580 | 16.610 | -0.080 | -0.48% | 16.490 | 17.250 | 6793 | 1146 | 1.23% |
| 2026-07-16 | 16.860 | 16.690 | -0.220 | -1.30% | 16.600 | 17.170 | 4615 | 778 | 0.83% |
| 2026-07-15 | 16.750 | 16.910 | 0.160 | 0.96% | 16.750 | 17.360 | 5599 | 957 | 1.01% |
| 2026-07-14 | 16.450 | 16.750 | 0.290 | 1.76% | 16.370 | 16.830 | 4576 | 762 | 0.83% |
| 2026-07-13 | 17.610 | 16.460 | -1.070 | -6.10% | 16.310 | 17.610 | 9741 | 1634 | 1.76% |
| 2026-07-10 | 16.660 | 17.530 | 0.870 | 5.22% | 16.550 | 18.110 | 15585 | 2719 | 2.81% |
| 2026-07-09 | 17.040 | 16.660 | -0.360 | -2.12% | 16.160 | 17.230 | 11745 | 1947 | 2.12% |
| 2026-07-08 | 17.600 | 17.020 | -0.580 | -3.30% | 17.000 | 17.770 | 6661 | 1154 | 1.20% |
| 2026-07-07 | 17.980 | 17.600 | -0.350 | -1.95% | 17.500 | 18.350 | 6384 | 1141 | 1.15% |
| 2026-07-06 | 18.660 | 17.950 | -0.710 | -3.80% | 17.940 | 18.820 | 5272 | 966 | 0.95% |
| 2026-07-03 | 18.450 | 18.660 | 0.210 | 1.14% | 18.330 | 18.770 | 4521 | 840 | 0.82% |
| 2026-07-02 | 18.450 | 18.450 | 0.120 | 0.65% | 18.270 | 18.810 | 6643 | 1233 | 1.20% |
| 2026-07-01 | 18.020 | 18.330 | 0.310 | 1.72% | 17.910 | 18.510 | 6410 | 1166 | 1.16% |
| 2026-06-30 | 18.080 | 18.020 | -0.110 | -0.61% | 18.000 | 18.680 | 6554 | 1196 | 1.18% |
| 2026-06-29 | 18.740 | 18.430 | -0.250 | -1.34% | 18.070 | 18.890 | 7293 | 1339 | 1.32% |
| 2026-06-26 | 19.380 | 18.680 | -0.720 | -3.71% | 18.680 | 19.420 | 11757 | 2230 | 2.12% |
| 2026-06-25 | 20.220 | 19.400 | -0.950 | -4.67% | 19.360 | 20.400 | 12222 | 2414 | 2.21% |
| 2026-06-24 | 21.360 | 20.350 | -1.020 | -4.77% | 20.300 | 21.360 | 7320 | 1518 | 1.32% |
| 2026-06-23 | 21.010 | 21.370 | 0.370 | 1.76% | 21.010 | 22.210 | 8383 | 1819 | 1.51% |
| 2026-06-22 | 21.700 | 21.000 | -0.700 | -3.23% | 20.110 | 21.830 | 11436 | 2371 | 2.07% |
| 2026-06-18 | 22.290 | 21.700 | -0.690 | -3.08% | 21.660 | 22.290 | 7819 | 1710 | 1.41% |
| 2026-06-17 | 22.200 | 22.390 | 0.340 | 1.54% | 22.000 | 22.870 | 6824 | 1535 | 1.23% |
| 2026-06-16 | 22.010 | 22.050 | -0.040 | -0.18% | 21.860 | 22.260 | 5596 | 1232 | 1.01% |
| 2026-06-15 | 22.670 | 22.090 | -0.120 | -0.54% | 22.010 | 22.670 | 6116 | 1359 | 1.10% |
| 2026-06-12 | 22.450 | 22.210 | 0.050 | 0.23% | 22.010 | 22.970 | 7129 | 1599 | 1.29% |
| 2026-06-11 | 23.780 | 22.160 | -1.860 | -7.74% | 22.100 | 23.800 | 16388 | 3749 | 2.96% |
| 2026-06-10 | 23.080 | 24.020 | 0.920 | 3.98% | 23.010 | 25.300 | 21848 | 5322 | 3.95% |
| 2026-06-09 | 23.880 | 23.100 | -0.310 | -1.32% | 23.100 | 23.950 | 11097 | 2602 | 2.00% |
| 2026-06-08 | 23.400 | 23.410 | -0.770 | -3.18% | 23.230 | 24.600 | 13656 | 3255 | 2.47% |
| 2026-06-05 | 23.500 | 24.180 | 0.300 | 1.26% | 23.200 | 24.700 | 20038 | 4836 | 3.62% |
| 2026-06-04 | 22.800 | 23.880 | 0.850 | 3.69% | 22.380 | 24.450 | 15492 | 3658 | 2.80% |
| 2026-06-03 | 22.450 | 23.030 | 0.470 | 2.08% | 22.300 | 23.680 | 8038 | 1854 | 1.45% |
| 2026-06-02 | 22.280 | 22.560 | 0.310 | 1.39% | 21.870 | 22.680 | 6085 | 1356 | 1.10% |
| 2026-06-01 | 21.900 | 22.250 | 0.240 | 1.09% | 21.690 | 22.400 | 4601 | 1019 | 0.83% |
| 2026-05-29 | 22.700 | 22.010 | -0.590 | -2.61% | 22.000 | 22.800 | 5575 | 1244 | 1.01% |
| 2026-05-28 | 22.640 | 22.600 | -0.040 | -0.18% | 22.020 | 22.800 | 6296 | 1407 | 1.14% |
| 2026-05-27 | 23.790 | 22.640 | -1.370 | -5.71% | 22.580 | 23.990 | 11909 | 2763 | 2.15% |
| 2026-05-26 | 23.320 | 24.010 | 0.530 | 2.26% | 22.930 | 24.670 | 16545 | 3949 | 2.99% |
| 2026-05-25 | 23.440 | 23.480 | 0.370 | 1.60% | 23.360 | 24.480 | 8700 | 2079 | 1.57% |
| 2026-05-22 | 23.490 | 23.110 | 0.050 | 0.22% | 22.750 | 23.490 | 6716 | 1545 | 1.21% |
| 2026-05-21 | 23.760 | 23.060 | -0.420 | -1.79% | 23.060 | 24.280 | 6771 | 1611 | 1.22% |
| 2026-05-20 | 24.000 | 23.480 | -0.660 | -2.73% | 23.480 | 24.100 | 4689 | 1111 | 0.85% |
| 2026-05-19 | 23.750 | 24.140 | 0.350 | 1.47% | 23.730 | 24.200 | 4927 | 1180 | 0.89% |
| 2026-05-18 | 24.550 | 23.790 | -0.970 | -3.92% | 23.100 | 24.550 | 15503 | 3678 | 2.80% |
| 2026-05-15 | 24.750 | 24.760 | 0.000 | 0.00% | 24.380 | 25.110 | 8758 | 2165 | 1.58% |
| 2026-05-14 | 25.350 | 24.760 | -0.590 | -2.33% | 24.740 | 25.550 | 6327 | 1581 | 1.14% |
| 2026-05-13 | 25.010 | 25.350 | 0.260 | 1.04% | 24.980 | 25.450 | 7913 | 1996 | 1.43% |
| 2026-05-12 | 25.280 | 25.090 | -0.170 | -0.67% | 24.920 | 25.680 | 7243 | 1832 | 1.31% |
| 2026-05-11 | 25.490 | 25.260 | -0.130 | -0.51% | 25.000 | 25.700 | 9182 | 2314 | 1.66% |
| 2026-05-08 | 25.350 | 25.390 | 0.240 | 0.95% | 24.960 | 25.590 | 6367 | 1612 | 1.15% |
| 2026-05-07 | 24.900 | 25.150 | 0.250 | 1.00% | 24.900 | 25.440 | 6814 | 1715 | 1.23% |
| 2026-05-06 | 24.730 | 24.900 | 0.240 | 0.97% | 24.670 | 25.100 | 7764 | 1933 | 1.40% |
| 2026-04-30 | 25.330 | 24.660 | -0.620 | -2.45% | 24.330 | 25.330 | 11224 | 2768 | 2.03% |
| 2026-04-29 | 25.280 | 25.280 | 0.000 | 0.00% | 25.250 | 25.640 | 5699 | 1446 | 1.03% |
| 2026-04-28 | 25.940 | 25.280 | -0.900 | -3.44% | 25.220 | 26.240 | 3978 | 1022 | 0.72% |
| 2026-04-27 | 26.070 | 26.180 | 0.130 | 0.50% | 25.830 | 26.390 | 2834 | 737 | 0.51% |