当前时间：2026-08-21 18:28:33 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-21 | 16.40 | 16.68 | 0.22 | 1.34% | 16.31 | 16.79 | 154387 | 25648 | 1.48% |
| 2026-08-20 | 16.81 | 16.46 | -0.08 | -0.48% | 16.41 | 16.89 | 163268 | 27157 | 1.57% |
| 2026-08-19 | 17.25 | 16.54 | -0.93 | -5.32% | 16.50 | 17.25 | 271654 | 45576 | 2.61% |
| 2026-08-18 | 17.80 | 17.47 | -0.34 | -1.91% | 17.32 | 17.86 | 227525 | 39882 | 2.18% |
| 2026-08-17 | 17.27 | 17.81 | 0.76 | 4.46% | 17.14 | 17.82 | 318345 | 55891 | 3.06% |
| 2026-08-14 | 16.81 | 17.05 | 0.26 | 1.55% | 16.78 | 17.08 | 188919 | 32035 | 1.81% |
| 2026-08-13 | 17.30 | 16.79 | -0.42 | -2.44% | 16.79 | 17.35 | 219605 | 37484 | 2.11% |
| 2026-08-12 | 17.06 | 17.21 | 0.11 | 0.64% | 17.05 | 17.35 | 174214 | 30015 | 1.67% |
| 2026-08-11 | 17.25 | 17.10 | -0.25 | -1.44% | 17.05 | 17.35 | 230820 | 39723 | 2.22% |
| 2026-08-10 | 17.62 | 17.35 | -0.10 | -0.57% | 17.11 | 17.70 | 266734 | 46053 | 2.56% |
| 2026-08-07 | 17.10 | 17.45 | 0.34 | 1.99% | 16.86 | 17.48 | 357882 | 61733 | 3.44% |
| 2026-08-06 | 17.20 | 17.11 | -0.08 | -0.47% | 16.98 | 17.40 | 373985 | 64311 | 3.59% |
| 2026-08-05 | 16.90 | 17.19 | 0.28 | 1.66% | 16.84 | 17.25 | 364104 | 62223 | 3.50% |
| 2026-08-04 | 16.68 | 16.91 | 0.28 | 1.68% | 16.42 | 17.00 | 432047 | 72336 | 4.15% |
| 2026-08-03 | 16.26 | 16.63 | 0.83 | 5.25% | 16.18 | 16.75 | 493187 | 81756 | 4.74% |
| 2026-07-31 | 15.80 | 15.80 | 0.43 | 2.80% | 15.75 | 16.20 | 319231 | 50951 | 3.07% |
| 2026-07-30 | 15.86 | 15.37 | -0.59 | -3.70% | 15.25 | 16.05 | 285340 | 44545 | 2.74% |
| 2026-07-29 | 15.61 | 15.96 | 0.35 | 2.24% | 15.21 | 16.00 | 270692 | 42397 | 2.60% |
| 2026-07-28 | 15.60 | 15.61 | -0.26 | -1.64% | 15.53 | 16.05 | 230137 | 36279 | 2.21% |
| 2026-07-27 | 15.54 | 15.87 | 0.36 | 2.32% | 15.43 | 15.88 | 184689 | 29011 | 1.77% |
| 2026-07-24 | 15.88 | 15.51 | -0.52 | -3.24% | 15.46 | 16.00 | 207920 | 32545 | 2.00% |
| 2026-07-23 | 15.56 | 16.03 | 0.47 | 3.02% | 15.51 | 16.10 | 264558 | 42094 | 2.54% |
| 2026-07-22 | 15.92 | 15.56 | -0.44 | -2.75% | 15.50 | 16.06 | 318217 | 50138 | 3.06% |
| 2026-07-21 | 15.50 | 16.00 | 0.64 | 4.17% | 14.72 | 16.00 | 395812 | 61297 | 3.80% |
| 2026-07-20 | 16.08 | 15.36 | -0.36 | -2.29% | 14.96 | 16.15 | 420690 | 65618 | 4.04% |
| 2026-07-17 | 16.70 | 15.72 | -1.11 | -6.60% | 15.61 | 16.80 | 392018 | 63224 | 3.76% |
| 2026-07-16 | 17.32 | 16.83 | -0.61 | -3.50% | 16.69 | 17.40 | 332501 | 56523 | 3.19% |
| 2026-07-15 | 18.10 | 17.44 | -0.49 | -2.73% | 17.32 | 18.19 | 310677 | 54811 | 2.98% |
| 2026-07-14 | 17.70 | 17.93 | -0.05 | -0.28% | 17.18 | 18.02 | 380108 | 66796 | 3.65% |
| 2026-07-13 | 19.81 | 17.98 | -2.00 | -10.01% | 17.98 | 19.81 | 490061 | 90259 | 4.71% |
| 2026-07-10 | 20.58 | 19.98 | -0.54 | -2.63% | 19.97 | 20.86 | 476108 | 97040 | 4.57% |
| 2026-07-09 | 20.66 | 20.52 | 0.00 | 0.00% | 19.37 | 20.76 | 497873 | 99890 | 4.78% |
| 2026-07-08 | 22.71 | 20.52 | -2.08 | -9.20% | 20.49 | 22.89 | 504973 | 107001 | 4.85% |
| 2026-07-07 | 22.70 | 22.60 | -0.15 | -0.66% | 22.25 | 23.40 | 344911 | 78861 | 3.31% |
| 2026-07-06 | 24.19 | 22.75 | -1.31 | -5.44% | 22.59 | 24.79 | 493233 | 114553 | 4.74% |
| 2026-07-03 | 24.81 | 24.06 | -0.93 | -3.72% | 23.65 | 24.95 | 540247 | 131048 | 5.19% |
| 2026-07-02 | 23.60 | 24.99 | 0.74 | 3.05% | 23.01 | 25.97 | 788841 | 195655 | 7.58% |
| 2026-07-01 | 24.31 | 24.25 | -0.29 | -1.18% | 23.97 | 25.03 | 552529 | 135026 | 5.31% |
| 2026-06-30 | 24.01 | 24.54 | 0.57 | 2.38% | 23.47 | 24.98 | 618818 | 150009 | 5.94% |
| 2026-06-29 | 26.10 | 23.97 | -1.45 | -5.70% | 23.15 | 26.91 | 964714 | 240479 | 9.26% |
| 2026-06-26 | 26.39 | 25.42 | -1.11 | -4.18% | 25.20 | 26.39 | 597111 | 153614 | 5.73% |
| 2026-06-25 | 26.01 | 26.53 | 0.64 | 2.47% | 25.77 | 26.98 | 717553 | 190693 | 6.89% |
| 2026-06-24 | 26.00 | 25.89 | -0.12 | -0.46% | 25.28 | 26.50 | 793176 | 204335 | 7.62% |
| 2026-06-23 | 27.00 | 26.01 | -0.42 | -1.59% | 25.85 | 27.62 | 1079762 | 287742 | 10.37% |
| 2026-06-22 | 25.64 | 26.43 | 1.35 | 5.38% | 25.23 | 26.72 | 1003700 | 260680 | 9.64% |
| 2026-06-18 | 24.46 | 25.08 | 0.63 | 2.58% | 24.35 | 25.92 | 736082 | 184708 | 7.07% |
| 2026-06-17 | 24.70 | 24.65 | -0.70 | -2.76% | 24.49 | 25.04 | 686778 | 169875 | 6.60% |
| 2026-06-16 | 24.32 | 25.35 | 0.97 | 3.98% | 24.08 | 26.00 | 1191120 | 300692 | 11.44% |
| 2026-06-15 | 24.68 | 24.38 | -0.08 | -0.33% | 23.76 | 25.00 | 1097008 | 265251 | 10.53% |
| 2026-06-12 | 23.21 | 24.46 | 2.22 | 9.98% | 23.16 | 24.46 | 384459 | 93326 | 3.69% |
| 2026-06-11 | 20.70 | 22.24 | 1.44 | 6.92% | 20.60 | 22.79 | 695838 | 153352 | 6.68% |
| 2026-06-10 | 21.00 | 20.80 | -0.59 | -2.76% | 20.00 | 21.21 | 446125 | 91796 | 4.28% |
| 2026-06-09 | 21.37 | 21.39 | 0.33 | 1.57% | 20.65 | 21.69 | 358328 | 76416 | 3.44% |
| 2026-06-08 | 21.32 | 21.06 | -1.08 | -4.88% | 20.85 | 22.10 | 463463 | 99262 | 4.45% |
| 2026-06-05 | 21.87 | 22.14 | 0.10 | 0.45% | 20.80 | 23.08 | 526913 | 115553 | 5.06% |
| 2026-06-04 | 21.83 | 22.04 | -0.08 | -0.36% | 21.09 | 22.44 | 382394 | 83166 | 3.67% |
| 2026-06-03 | 21.96 | 22.12 | 0.16 | 0.73% | 21.73 | 22.97 | 455358 | 102059 | 4.37% |
| 2026-06-02 | 22.39 | 21.96 | -0.55 | -2.44% | 21.49 | 22.73 | 552681 | 121191 | 5.31% |
| 2026-06-01 | 22.67 | 22.51 | -0.46 | -2.00% | 22.46 | 23.48 | 574650 | 131740 | 5.52% |
| 2026-05-29 | 25.05 | 22.97 | -2.55 | -9.99% | 22.97 | 25.62 | 1004375 | 241268 | 9.64% |
| 2026-05-28 | 24.80 | 25.52 | 1.16 | 4.76% | 24.55 | 26.17 | 1057382 | 269212 | 10.15% |
| 2026-05-27 | 23.59 | 24.36 | 0.92 | 3.92% | 23.41 | 24.92 | 893482 | 216393 | 8.58% |
| 2026-05-26 | 23.77 | 23.44 | -0.57 | -2.37% | 23.02 | 24.13 | 568360 | 133217 | 5.46% |
| 2026-05-25 | 23.05 | 24.01 | 1.29 | 5.68% | 23.02 | 24.10 | 920840 | 218242 | 8.84% |
| 2026-05-22 | 22.50 | 22.72 | 0.55 | 2.48% | 22.22 | 22.72 | 504139 | 113331 | 4.84% |
| 2026-05-21 | 21.56 | 22.17 | 0.88 | 4.13% | 21.11 | 23.30 | 732444 | 164979 | 7.03% |
| 2026-05-20 | 21.27 | 21.29 | -0.22 | -1.02% | 20.78 | 21.45 | 220117 | 46404 | 2.11% |
| 2026-05-19 | 21.40 | 21.51 | 0.06 | 0.28% | 20.56 | 21.55 | 278172 | 58620 | 2.67% |
| 2026-05-18 | 21.38 | 21.45 | -0.12 | -0.56% | 21.07 | 21.75 | 200884 | 43119 | 1.93% |
| 2026-05-15 | 21.91 | 21.57 | -0.38 | -1.73% | 21.43 | 22.28 | 286706 | 62398 | 2.75% |
| 2026-05-14 | 22.74 | 21.95 | -0.79 | -3.47% | 21.91 | 22.85 | 301236 | 67237 | 2.89% |
| 2026-05-13 | 22.50 | 22.74 | 0.40 | 1.79% | 22.30 | 22.88 | 306065 | 69507 | 2.94% |