当前时间：2026-08-18 12:59:05 星期二休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-17 | 17.82 | 18.04 | 0.30 | 1.69% | 17.53 | 18.20 | 106978 | 19110 | 3.02% |
| 2026-08-14 | 17.87 | 17.74 | 0.06 | 0.34% | 17.49 | 17.87 | 82947 | 14675 | 2.34% |
| 2026-08-13 | 18.07 | 17.68 | -0.39 | -2.16% | 17.68 | 18.18 | 107033 | 19210 | 3.02% |
| 2026-08-12 | 18.08 | 18.07 | 0.10 | 0.56% | 17.89 | 18.19 | 100132 | 18112 | 2.83% |
| 2026-08-11 | 17.75 | 17.97 | 0.06 | 0.34% | 17.51 | 18.22 | 154121 | 27642 | 4.35% |
| 2026-08-10 | 17.88 | 17.91 | 0.10 | 0.56% | 17.51 | 18.05 | 119484 | 21264 | 3.37% |
| 2026-08-07 | 17.96 | 17.81 | 0.03 | 0.17% | 17.36 | 18.00 | 135237 | 23931 | 3.82% |
| 2026-08-06 | 18.08 | 17.78 | -0.19 | -1.06% | 17.57 | 18.14 | 170230 | 30476 | 4.81% |
| 2026-08-05 | 18.00 | 17.97 | -0.12 | -0.66% | 17.70 | 18.36 | 315988 | 57104 | 8.93% |
| 2026-08-04 | 17.22 | 18.09 | 0.96 | 5.60% | 17.00 | 18.57 | 264684 | 46876 | 7.48% |
| 2026-08-03 | 16.64 | 17.13 | 0.59 | 3.57% | 16.55 | 17.16 | 137376 | 23331 | 3.88% |
| 2026-07-31 | 16.30 | 16.54 | 0.57 | 3.57% | 16.24 | 16.82 | 149092 | 24722 | 4.21% |
| 2026-07-30 | 16.33 | 15.97 | -0.53 | -3.21% | 15.89 | 16.54 | 114768 | 18545 | 3.24% |
| 2026-07-29 | 16.46 | 16.50 | 0.22 | 1.35% | 16.02 | 16.60 | 131999 | 21550 | 3.73% |
| 2026-07-28 | 15.92 | 16.28 | 0.18 | 1.12% | 15.86 | 16.55 | 117177 | 19136 | 3.31% |
| 2026-07-27 | 15.51 | 16.10 | 0.58 | 3.74% | 15.44 | 16.13 | 110020 | 17574 | 3.11% |
| 2026-07-24 | 15.92 | 15.52 | -0.54 | -3.36% | 15.45 | 16.00 | 86279 | 13529 | 2.44% |
| 2026-07-23 | 15.44 | 16.06 | 0.52 | 3.35% | 15.36 | 16.14 | 127622 | 20214 | 3.60% |
| 2026-07-22 | 15.82 | 15.54 | -0.39 | -2.45% | 15.36 | 15.93 | 125993 | 19686 | 3.56% |
| 2026-07-21 | 15.66 | 15.93 | 0.40 | 2.58% | 14.51 | 15.97 | 185294 | 28455 | 5.23% |
| 2026-07-20 | 16.34 | 15.53 | -0.72 | -4.43% | 15.27 | 16.53 | 163734 | 25955 | 4.62% |
| 2026-07-17 | 17.30 | 16.25 | -0.94 | -5.47% | 16.02 | 17.42 | 150655 | 25041 | 4.26% |
| 2026-07-16 | 17.10 | 17.24 | -0.13 | -0.75% | 16.94 | 17.63 | 121355 | 20994 | 3.43% |
| 2026-07-15 | 17.29 | 17.37 | 0.13 | 0.75% | 16.97 | 17.77 | 117292 | 20401 | 3.31% |
| 2026-07-14 | 17.12 | 17.24 | 0.07 | 0.41% | 16.58 | 17.28 | 139987 | 23786 | 3.95% |
| 2026-07-13 | 18.45 | 17.17 | -1.45 | -7.79% | 17.07 | 18.45 | 169837 | 29823 | 4.80% |
| 2026-07-10 | 18.29 | 18.62 | 0.19 | 1.03% | 18.08 | 19.20 | 185445 | 34712 | 5.24% |
| 2026-07-09 | 18.57 | 18.43 | -0.15 | -0.81% | 17.65 | 18.72 | 186923 | 33916 | 5.28% |
| 2026-07-08 | 19.79 | 18.58 | -1.21 | -6.11% | 18.55 | 19.98 | 184397 | 35065 | 5.21% |
| 2026-07-07 | 20.42 | 19.79 | -0.70 | -3.42% | 19.75 | 21.32 | 229847 | 46926 | 6.49% |
| 2026-07-06 | 21.96 | 20.49 | -1.50 | -6.82% | 20.47 | 21.98 | 361349 | 76171 | 10.21% |
| 2026-07-03 | 21.08 | 21.99 | 1.09 | 5.22% | 20.88 | 22.44 | 479509 | 104404 | 13.54% |
| 2026-07-02 | 21.14 | 20.90 | -0.08 | -0.38% | 20.84 | 21.91 | 349045 | 74515 | 9.86% |
| 2026-07-01 | 20.27 | 20.98 | 0.30 | 1.45% | 20.27 | 21.32 | 355359 | 74158 | 10.04% |
| 2026-06-30 | 18.80 | 20.68 | 1.88 | 10.00% | 18.71 | 20.68 | 281948 | 55915 | 7.96% |
| 2026-06-29 | 19.00 | 18.80 | -0.29 | -1.52% | 18.42 | 19.24 | 170411 | 31943 | 4.81% |
| 2026-06-26 | 19.87 | 19.09 | -0.87 | -4.36% | 19.09 | 19.91 | 175897 | 34038 | 4.97% |
| 2026-06-25 | 20.32 | 19.96 | -0.48 | -2.35% | 19.85 | 20.80 | 182250 | 36795 | 5.15% |
| 2026-06-24 | 20.97 | 20.44 | -0.15 | -0.73% | 20.05 | 21.13 | 177751 | 36377 | 5.02% |
| 2026-06-23 | 20.54 | 20.59 | 0.07 | 0.34% | 20.40 | 21.48 | 214007 | 44738 | 6.04% |
| 2026-06-22 | 20.74 | 20.52 | -0.28 | -1.35% | 19.73 | 20.75 | 236472 | 47729 | 6.68% |
| 2026-06-18 | 20.62 | 20.80 | 0.19 | 0.92% | 20.31 | 21.05 | 149624 | 31113 | 4.23% |
| 2026-06-17 | 20.86 | 20.61 | -0.36 | -1.72% | 20.30 | 20.95 | 148522 | 30601 | 4.19% |
| 2026-06-16 | 20.62 | 20.97 | 0.40 | 1.94% | 20.05 | 21.15 | 180329 | 37406 | 5.09% |
| 2026-06-15 | 20.41 | 20.57 | 0.40 | 1.98% | 20.20 | 20.66 | 139620 | 28653 | 3.94% |
| 2026-06-12 | 20.51 | 20.17 | 0.08 | 0.40% | 20.06 | 20.75 | 184769 | 37615 | 5.22% |
| 2026-06-11 | 20.50 | 20.09 | -1.02 | -4.83% | 19.81 | 20.69 | 239498 | 48201 | 6.76% |
| 2026-06-10 | 22.20 | 21.11 | -1.53 | -6.76% | 20.91 | 22.46 | 267671 | 57494 | 7.56% |
| 2026-06-09 | 23.56 | 22.64 | -1.10 | -4.63% | 22.23 | 23.60 | 387042 | 87704 | 10.93% |
| 2026-06-08 | 21.50 | 23.74 | 1.82 | 8.30% | 21.45 | 24.03 | 520461 | 118304 | 14.70% |
| 2026-06-05 | 21.34 | 21.92 | 0.47 | 2.19% | 20.65 | 22.54 | 318609 | 68899 | 9.00% |
| 2026-06-04 | 21.06 | 21.45 | 0.27 | 1.27% | 20.86 | 22.22 | 250236 | 54095 | 7.07% |
| 2026-06-03 | 21.27 | 21.18 | -0.14 | -0.66% | 20.85 | 21.79 | 173131 | 37049 | 4.89% |
| 2026-06-02 | 21.78 | 21.32 | -0.29 | -1.34% | 21.15 | 22.10 | 185853 | 40014 | 5.25% |
| 2026-06-01 | 21.55 | 21.61 | 0.16 | 0.75% | 21.32 | 22.13 | 153805 | 33526 | 4.34% |
| 2026-05-29 | 22.73 | 21.45 | -1.25 | -5.51% | 21.30 | 22.93 | 238484 | 52307 | 6.74% |
| 2026-05-28 | 22.94 | 22.70 | -0.34 | -1.48% | 22.12 | 23.20 | 235062 | 53150 | 6.64% |
| 2026-05-27 | 24.24 | 23.04 | -1.56 | -6.34% | 22.81 | 24.50 | 360136 | 84390 | 10.17% |
| 2026-05-26 | 25.26 | 24.60 | -0.99 | -3.87% | 24.19 | 26.00 | 363565 | 90703 | 10.27% |
| 2026-05-25 | 26.49 | 25.59 | -0.84 | -3.18% | 25.55 | 26.63 | 317698 | 82360 | 8.97% |
| 2026-05-22 | 25.95 | 26.43 | 0.08 | 0.30% | 24.91 | 26.75 | 361486 | 94362 | 10.21% |
| 2026-05-21 | 26.10 | 26.35 | 0.25 | 0.96% | 25.92 | 27.28 | 490973 | 130404 | 13.87% |
| 2026-05-20 | 27.51 | 26.10 | -1.96 | -6.99% | 26.01 | 27.53 | 479253 | 127255 | 13.54% |
| 2026-05-19 | 28.06 | 28.06 | -0.50 | -1.75% | 27.51 | 28.99 | 420740 | 118303 | 11.88% |
| 2026-05-18 | 27.20 | 28.56 | 0.36 | 1.28% | 26.51 | 29.20 | 626760 | 173849 | 17.70% |
| 2026-05-15 | 27.29 | 28.20 | 0.64 | 2.32% | 26.98 | 29.96 | 861251 | 244404 | 24.33% |
| 2026-05-14 | 26.73 | 27.56 | 1.08 | 4.08% | 26.06 | 27.77 | 792488 | 215302 | 22.38% |
| 2026-05-13 | 26.35 | 26.48 | -0.12 | -0.45% | 26.01 | 26.63 | 364832 | 96214 | 10.30% |
| 2026-05-12 | 26.85 | 26.60 | -0.35 | -1.30% | 26.40 | 27.61 | 531102 | 143002 | 15.00% |
| 2026-05-11 | 27.77 | 26.95 | -0.01 | -0.04% | 26.28 | 27.77 | 820701 | 221181 | 23.18% |