当前时间：2026-08-08 10:20:54 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-07 | 17.27 | 17.08 | -0.01 | -0.06% | 16.78 | 17.30 | 231878 | 39523 | 2.40% |
| 2026-08-06 | 17.28 | 17.09 | -0.18 | -1.04% | 16.92 | 17.38 | 153020 | 26192 | 1.58% |
| 2026-08-05 | 17.65 | 17.27 | -0.44 | -2.48% | 17.18 | 17.82 | 173791 | 30333 | 1.80% |
| 2026-08-04 | 17.50 | 17.71 | 0.32 | 1.84% | 17.25 | 17.84 | 171363 | 30254 | 1.77% |
| 2026-08-03 | 17.00 | 17.39 | 0.44 | 2.60% | 16.92 | 17.48 | 145099 | 25068 | 1.50% |
| 2026-07-31 | 16.48 | 16.95 | 0.40 | 2.42% | 16.34 | 17.15 | 267008 | 44905 | 2.76% |
| 2026-07-30 | 16.35 | 16.55 | 0.19 | 1.16% | 16.22 | 16.91 | 180499 | 29851 | 1.87% |
| 2026-07-29 | 16.08 | 16.36 | 0.33 | 2.06% | 15.98 | 16.48 | 171923 | 27966 | 1.78% |
| 2026-07-28 | 15.99 | 16.03 | -0.02 | -0.12% | 15.94 | 16.45 | 165577 | 26719 | 1.71% |
| 2026-07-27 | 15.08 | 16.05 | 1.00 | 6.64% | 14.97 | 16.15 | 233680 | 36899 | 2.42% |
| 2026-07-24 | 15.55 | 15.05 | -0.65 | -4.14% | 14.96 | 15.76 | 185743 | 28420 | 1.92% |
| 2026-07-23 | 15.78 | 15.70 | -0.22 | -1.38% | 15.50 | 15.91 | 154029 | 24192 | 1.59% |
| 2026-07-22 | 16.31 | 15.92 | -0.54 | -3.28% | 15.73 | 16.64 | 225917 | 36542 | 2.34% |
| 2026-07-21 | 16.41 | 16.46 | 0.00 | 0.00% | 15.91 | 16.68 | 244912 | 40006 | 2.54% |
| 2026-07-20 | 16.74 | 16.46 | -0.29 | -1.73% | 16.20 | 17.04 | 240726 | 39953 | 2.49% |
| 2026-07-17 | 17.32 | 16.75 | -0.76 | -4.34% | 16.73 | 17.81 | 338913 | 58487 | 3.51% |
| 2026-07-16 | 17.16 | 17.51 | 0.36 | 2.10% | 16.72 | 17.75 | 348777 | 60527 | 3.61% |
| 2026-07-15 | 16.85 | 17.15 | 0.31 | 1.84% | 16.69 | 17.45 | 366976 | 62970 | 3.80% |
| 2026-07-14 | 15.71 | 16.84 | 1.14 | 7.26% | 15.55 | 16.99 | 347559 | 56608 | 3.60% |
| 2026-07-13 | 16.47 | 15.70 | -0.80 | -4.85% | 15.61 | 16.70 | 326108 | 52000 | 3.38% |
| 2026-07-10 | 15.35 | 16.50 | 1.03 | 6.66% | 14.94 | 16.85 | 467635 | 74877 | 4.84% |
| 2026-07-09 | 15.56 | 15.47 | -0.29 | -1.84% | 15.03 | 15.88 | 389856 | 60203 | 4.04% |
| 2026-07-08 | 17.00 | 15.76 | -1.35 | -7.89% | 15.72 | 17.11 | 392187 | 63663 | 4.06% |
| 2026-07-07 | 17.08 | 17.11 | -0.21 | -1.21% | 16.51 | 17.49 | 263844 | 44794 | 2.73% |
| 2026-07-06 | 17.30 | 17.32 | -0.23 | -1.31% | 17.05 | 18.64 | 327185 | 57780 | 3.39% |
| 2026-07-03 | 18.35 | 17.55 | -0.72 | -3.94% | 16.44 | 18.56 | 472430 | 81797 | 4.89% |
| 2026-07-02 | 18.77 | 18.27 | -0.67 | -3.54% | 18.13 | 19.00 | 297919 | 55282 | 3.08% |
| 2026-07-01 | 18.31 | 18.94 | -0.46 | -2.37% | 18.31 | 19.88 | 474369 | 90303 | 4.91% |
| 2026-06-30 | 20.11 | 19.40 | -2.16 | -10.02% | 19.40 | 20.48 | 194988 | 38307 | 2.02% |
| 2026-06-29 | 21.56 | 21.56 | -2.39 | -9.98% | 21.56 | 22.10 | 347161 | 74996 | 3.59% |
| 2026-06-26 | 27.18 | 23.95 | -2.66 | -10.00% | 23.95 | 27.73 | 518554 | 129617 | 5.37% |
| 2026-06-25 | 24.25 | 26.61 | 2.42 | 10.00% | 23.48 | 26.61 | 597935 | 153249 | 6.19% |
| 2026-06-24 | 24.25 | 24.19 | -0.02 | -0.08% | 23.99 | 24.60 | 166934 | 40503 | 1.73% |
| 2026-06-23 | 23.79 | 24.21 | 0.38 | 1.59% | 23.54 | 24.43 | 146595 | 35390 | 1.52% |
| 2026-06-22 | 24.30 | 23.83 | -0.58 | -2.38% | 23.50 | 24.47 | 166776 | 39796 | 1.73% |
| 2026-06-18 | 24.35 | 24.41 | -0.10 | -0.41% | 24.10 | 24.61 | 152697 | 37105 | 1.58% |
| 2026-06-17 | 24.19 | 24.51 | -0.01 | -0.04% | 24.05 | 24.98 | 157161 | 38527 | 1.63% |
| 2026-06-16 | 24.87 | 24.52 | -0.59 | -2.35% | 24.00 | 24.99 | 189808 | 46401 | 1.96% |
| 2026-06-15 | 25.25 | 25.11 | -0.18 | -0.71% | 24.88 | 25.51 | 135988 | 34331 | 1.41% |
| 2026-06-12 | 25.29 | 25.29 | 0.00 | 0.00% | 25.00 | 25.37 | 155788 | 39281 | 1.61% |
| 2026-06-11 | 25.28 | 25.29 | 0.01 | 0.04% | 24.70 | 25.40 | 155095 | 38814 | 1.61% |
| 2026-06-10 | 25.03 | 25.28 | 0.12 | 0.48% | 24.88 | 25.38 | 143446 | 36098 | 1.48% |
| 2026-06-09 | 24.76 | 25.16 | 0.25 | 1.00% | 24.24 | 25.37 | 184914 | 46225 | 1.91% |
| 2026-06-08 | 24.46 | 24.91 | 0.21 | 0.85% | 24.31 | 24.95 | 188762 | 46665 | 1.95% |
| 2026-06-05 | 24.69 | 24.70 | 0.00 | 0.00% | 24.31 | 25.09 | 190073 | 46970 | 1.97% |
| 2026-06-04 | 23.23 | 24.70 | 1.25 | 5.33% | 23.03 | 25.80 | 317568 | 77948 | 3.29% |
| 2026-06-03 | 24.03 | 23.45 | -0.68 | -2.82% | 23.18 | 24.13 | 159563 | 37675 | 1.65% |
| 2026-06-02 | 23.73 | 24.13 | 0.40 | 1.69% | 23.55 | 24.29 | 209355 | 50177 | 2.17% |
| 2026-06-01 | 22.95 | 23.73 | 0.56 | 2.42% | 22.94 | 23.90 | 173408 | 40739 | 1.80% |
| 2026-05-29 | 23.06 | 23.17 | -0.02 | -0.09% | 22.70 | 23.18 | 126771 | 29085 | 1.31% |
| 2026-05-28 | 22.80 | 23.19 | 0.14 | 0.61% | 22.66 | 23.43 | 110189 | 25347 | 1.14% |
| 2026-05-27 | 23.42 | 23.05 | -0.52 | -2.21% | 22.85 | 23.45 | 112357 | 25941 | 1.16% |
| 2026-05-26 | 23.55 | 23.57 | -0.01 | -0.04% | 23.10 | 23.58 | 125625 | 29269 | 1.30% |
| 2026-05-25 | 23.38 | 23.58 | 0.52 | 2.25% | 23.20 | 24.10 | 193682 | 45992 | 2.00% |
| 2026-05-22 | 22.90 | 23.06 | -0.01 | -0.04% | 22.37 | 23.15 | 100554 | 23006 | 1.04% |
| 2026-05-21 | 22.97 | 23.07 | 0.01 | 0.04% | 22.71 | 23.20 | 129078 | 29650 | 1.34% |
| 2026-05-20 | 23.33 | 23.06 | -0.26 | -1.11% | 22.90 | 23.56 | 97577 | 22539 | 1.01% |
| 2026-05-19 | 22.67 | 23.32 | 0.66 | 2.91% | 22.59 | 23.46 | 120197 | 27786 | 1.24% |
| 2026-05-18 | 22.78 | 22.66 | -0.18 | -0.79% | 22.30 | 23.07 | 104525 | 23714 | 1.08% |
| 2026-05-15 | 23.18 | 22.84 | -0.44 | -1.89% | 22.50 | 23.32 | 129308 | 29602 | 1.34% |
| 2026-05-14 | 24.00 | 23.28 | -0.82 | -3.40% | 23.26 | 24.10 | 130119 | 30659 | 1.35% |
| 2026-05-13 | 23.16 | 24.10 | 0.95 | 4.10% | 22.93 | 24.28 | 211495 | 49977 | 2.19% |
| 2026-05-12 | 23.54 | 23.15 | -0.48 | -2.03% | 23.07 | 23.89 | 176755 | 41342 | 1.83% |
| 2026-05-11 | 24.95 | 23.63 | -1.32 | -5.29% | 23.41 | 25.06 | 368759 | 88190 | 3.82% |
| 2026-05-08 | 25.68 | 24.95 | -0.80 | -3.11% | 24.55 | 25.72 | 311830 | 77657 | 3.23% |
| 2026-05-07 | 25.40 | 25.75 | 0.35 | 1.38% | 23.45 | 26.41 | 574346 | 144604 | 5.95% |
| 2026-05-06 | 26.84 | 25.40 | 0.73 | 2.96% | 25.30 | 27.14 | 570262 | 151473 | 5.90% |
| 2026-04-30 | 23.93 | 24.67 | 0.75 | 3.14% | 23.72 | 24.74 | 229340 | 55512 | 2.37% |