当前时间：2026-08-21 13:59:48 星期五交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-20 | 16.75 | 16.89 | 0.17 | 1.02% | 16.70 | 16.94 | 14856 | 2502 | 2.36% |
| 2026-08-19 | 16.88 | 16.72 | -0.26 | -1.53% | 16.60 | 17.09 | 23195 | 3894 | 3.68% |
| 2026-08-18 | 17.11 | 16.98 | -0.14 | -0.82% | 16.80 | 17.18 | 19712 | 3341 | 3.13% |
| 2026-08-17 | 17.00 | 17.12 | 0.17 | 1.00% | 16.65 | 17.12 | 24448 | 4139 | 3.88% |
| 2026-08-14 | 16.94 | 16.95 | -0.09 | -0.53% | 16.71 | 17.08 | 20576 | 3468 | 3.27% |
| 2026-08-13 | 17.25 | 17.04 | -0.23 | -1.33% | 17.01 | 17.28 | 28786 | 4932 | 4.57% |
| 2026-08-12 | 17.20 | 17.27 | 0.09 | 0.52% | 17.01 | 17.28 | 23395 | 4019 | 3.71% |
| 2026-08-11 | 17.35 | 17.18 | -0.29 | -1.66% | 17.13 | 17.44 | 24502 | 4215 | 3.89% |
| 2026-08-10 | 17.05 | 17.47 | 0.49 | 2.89% | 16.98 | 17.48 | 41407 | 7179 | 6.57% |
| 2026-08-07 | 17.20 | 16.98 | -0.22 | -1.28% | 16.78 | 17.25 | 30046 | 5084 | 4.77% |
| 2026-08-06 | 17.52 | 17.20 | -0.32 | -1.83% | 17.08 | 17.57 | 36615 | 6308 | 5.81% |
| 2026-08-05 | 17.77 | 17.52 | -0.21 | -1.18% | 17.38 | 17.85 | 50672 | 8860 | 8.04% |
| 2026-08-04 | 17.60 | 17.73 | 0.13 | 0.74% | 17.45 | 17.88 | 50984 | 9027 | 8.09% |
| 2026-08-03 | 17.05 | 17.60 | 0.57 | 3.35% | 17.05 | 17.60 | 50330 | 8774 | 7.99% |
| 2026-07-31 | 16.92 | 17.03 | -0.03 | -0.18% | 16.90 | 17.24 | 47353 | 8081 | 7.52% |
| 2026-07-30 | 17.60 | 17.06 | -0.96 | -5.33% | 17.01 | 17.86 | 81587 | 14116 | 12.95% |
| 2026-07-29 | 16.85 | 18.02 | 1.04 | 6.12% | 16.83 | 18.05 | 106471 | 18710 | 16.90% |
| 2026-07-28 | 16.85 | 16.98 | -0.26 | -1.51% | 16.69 | 17.21 | 66289 | 11251 | 10.52% |
| 2026-07-27 | 16.37 | 17.24 | 0.34 | 2.01% | 16.14 | 17.36 | 97800 | 16577 | 15.52% |
| 2026-07-24 | 17.50 | 16.90 | 0.33 | 1.99% | 16.80 | 18.00 | 144700 | 25181 | 22.97% |
| 2026-07-23 | 14.99 | 16.57 | 1.51 | 10.03% | 14.98 | 16.57 | 66610 | 10741 | 10.57% |
| 2026-07-22 | 15.35 | 15.06 | -0.26 | -1.70% | 14.93 | 15.43 | 26963 | 4072 | 4.28% |
| 2026-07-21 | 15.05 | 15.32 | 0.27 | 1.79% | 14.92 | 15.38 | 28405 | 4313 | 4.51% |
| 2026-07-20 | 15.20 | 15.05 | -0.11 | -0.73% | 14.86 | 15.56 | 31389 | 4784 | 4.98% |
| 2026-07-17 | 15.40 | 15.16 | -0.27 | -1.75% | 15.00 | 15.65 | 28103 | 4320 | 4.46% |
| 2026-07-16 | 15.29 | 15.43 | 0.13 | 0.85% | 15.16 | 15.55 | 20995 | 3229 | 3.33% |
| 2026-07-15 | 15.14 | 15.30 | 0.17 | 1.12% | 15.03 | 15.33 | 17346 | 2639 | 2.75% |
| 2026-07-14 | 14.72 | 15.13 | 0.44 | 3.00% | 14.66 | 15.14 | 19251 | 2867 | 3.06% |
| 2026-07-13 | 15.08 | 14.69 | -0.43 | -2.84% | 14.64 | 15.15 | 19204 | 2841 | 3.05% |
| 2026-07-10 | 14.90 | 15.12 | 0.25 | 1.68% | 14.70 | 15.35 | 23188 | 3500 | 3.68% |
| 2026-07-09 | 15.03 | 14.87 | -0.15 | -1.00% | 14.55 | 15.10 | 28250 | 4175 | 4.48% |
| 2026-07-08 | 15.29 | 15.02 | -0.26 | -1.70% | 14.96 | 15.44 | 20885 | 3163 | 3.32% |
| 2026-07-07 | 15.95 | 15.28 | -0.72 | -4.50% | 15.28 | 15.99 | 24761 | 3847 | 3.93% |
| 2026-07-06 | 16.26 | 16.00 | -0.39 | -2.38% | 15.91 | 16.37 | 28294 | 4545 | 4.49% |
| 2026-07-03 | 15.92 | 16.39 | 0.53 | 3.34% | 15.87 | 16.65 | 43314 | 7069 | 6.88% |
| 2026-07-02 | 15.75 | 15.86 | 0.08 | 0.51% | 15.60 | 16.08 | 30354 | 4831 | 4.82% |
| 2026-07-01 | 15.60 | 15.78 | 0.14 | 0.90% | 15.41 | 15.89 | 32807 | 5137 | 5.21% |
| 2026-06-30 | 15.82 | 15.64 | -0.14 | -0.89% | 15.47 | 15.82 | 25835 | 4035 | 4.10% |
| 2026-06-29 | 15.66 | 15.78 | 0.08 | 0.51% | 15.39 | 15.94 | 32670 | 5140 | 5.19% |
| 2026-06-26 | 16.29 | 15.70 | -0.62 | -3.80% | 15.68 | 16.38 | 35437 | 5630 | 5.62% |
| 2026-06-25 | 16.81 | 16.32 | -0.68 | -4.00% | 16.18 | 16.97 | 46204 | 7569 | 7.33% |
| 2026-06-24 | 17.56 | 17.00 | -0.60 | -3.41% | 16.86 | 17.59 | 46267 | 7928 | 7.34% |
| 2026-06-23 | 18.36 | 17.60 | -0.73 | -3.98% | 17.58 | 18.36 | 45275 | 8098 | 7.19% |
| 2026-06-22 | 20.10 | 18.33 | -1.75 | -8.72% | 18.07 | 20.12 | 81934 | 15147 | 13.01% |
| 2026-06-18 | 20.06 | 20.08 | 0.05 | 0.25% | 19.87 | 20.17 | 22378 | 4473 | 3.55% |
| 2026-06-17 | 20.14 | 20.03 | -0.17 | -0.84% | 19.99 | 20.20 | 26366 | 5278 | 4.19% |
| 2026-06-16 | 20.49 | 20.20 | -0.42 | -2.04% | 20.14 | 20.59 | 29837 | 6041 | 4.74% |
| 2026-06-15 | 20.56 | 20.62 | 0.04 | 0.19% | 20.44 | 20.79 | 31724 | 6540 | 5.04% |
| 2026-06-12 | 20.59 | 20.58 | 0.16 | 0.78% | 20.22 | 20.60 | 27287 | 5577 | 4.33% |
| 2026-06-11 | 20.01 | 20.42 | 0.22 | 1.09% | 20.01 | 20.45 | 20907 | 4227 | 3.32% |
| 2026-06-10 | 20.28 | 20.20 | -0.18 | -0.88% | 19.96 | 20.28 | 29318 | 5889 | 4.65% |
| 2026-06-09 | 20.18 | 20.38 | 0.17 | 0.84% | 19.91 | 20.43 | 28282 | 5697 | 4.49% |
| 2026-06-08 | 19.99 | 20.21 | -0.25 | -1.22% | 19.96 | 20.44 | 31534 | 6359 | 5.01% |
| 2026-06-05 | 20.90 | 20.46 | -0.44 | -2.11% | 20.28 | 20.90 | 38622 | 7936 | 6.13% |
| 2026-06-04 | 21.93 | 20.90 | -0.93 | -4.26% | 20.84 | 21.93 | 49000 | 10429 | 7.78% |
| 2026-06-03 | 21.41 | 21.83 | 0.21 | 0.97% | 21.22 | 21.96 | 59030 | 12786 | 9.37% |
| 2026-06-02 | 21.10 | 21.62 | 0.58 | 2.76% | 20.65 | 21.91 | 57908 | 12322 | 9.19% |
| 2026-06-01 | 20.46 | 21.04 | 0.48 | 2.33% | 20.30 | 21.06 | 40412 | 8439 | 6.41% |
| 2026-05-29 | 20.90 | 20.56 | -0.41 | -1.96% | 20.46 | 20.97 | 39081 | 8084 | 6.20% |
| 2026-05-28 | 20.30 | 20.97 | 0.68 | 3.35% | 20.22 | 20.98 | 43829 | 9040 | 6.96% |
| 2026-05-27 | 20.20 | 20.29 | 0.16 | 0.79% | 20.05 | 20.41 | 27073 | 5469 | 4.30% |
| 2026-05-26 | 20.47 | 20.20 | -0.24 | -1.17% | 19.95 | 20.47 | 38645 | 7770 | 6.13% |
| 2026-05-25 | 20.70 | 20.44 | -0.30 | -1.45% | 20.31 | 21.15 | 32722 | 6752 | 5.19% |
| 2026-05-22 | 20.50 | 20.74 | 0.30 | 1.47% | 20.43 | 20.85 | 27437 | 5674 | 4.36% |
| 2026-05-21 | 21.39 | 20.44 | -0.98 | -4.58% | 20.38 | 21.60 | 57759 | 12154 | 9.17% |
| 2026-05-20 | 22.00 | 21.42 | -0.60 | -2.72% | 21.26 | 22.02 | 47740 | 10291 | 7.58% |
| 2026-05-19 | 21.70 | 22.02 | 0.22 | 1.01% | 21.49 | 22.03 | 54630 | 11894 | 8.67% |
| 2026-05-18 | 21.60 | 21.80 | 0.14 | 0.65% | 21.42 | 21.85 | 45964 | 9957 | 7.30% |
| 2026-05-15 | 22.00 | 21.66 | -0.33 | -1.50% | 21.58 | 22.20 | 66958 | 14617 | 10.63% |
| 2026-05-14 | 22.90 | 21.99 | -0.97 | -4.22% | 21.88 | 22.90 | 112726 | 25047 | 17.89% |
| 2026-05-13 | 21.60 | 22.96 | 1.30 | 6.00% | 21.40 | 23.83 | 173180 | 38965 | 27.49% |