当前时间：2026-08-17 05:15:59 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-14 | 23.49 | 25.21 | 1.59 | 6.73% | 23.39 | 25.98 | 263977 | 67111 | 7.36% |
| 2026-08-13 | 23.57 | 23.62 | -0.01 | -0.04% | 23.38 | 24.06 | 56773 | 13486 | 1.58% |
| 2026-08-12 | 23.59 | 23.63 | 0.05 | 0.21% | 23.45 | 23.79 | 35323 | 8338 | 0.98% |
| 2026-08-11 | 24.04 | 23.58 | -0.57 | -2.36% | 23.28 | 24.04 | 70381 | 16578 | 1.96% |
| 2026-08-10 | 23.09 | 24.15 | 0.95 | 4.09% | 23.09 | 24.19 | 111253 | 26529 | 3.10% |
| 2026-08-07 | 23.39 | 23.20 | -0.24 | -1.02% | 22.84 | 23.41 | 41538 | 9582 | 1.16% |
| 2026-08-06 | 23.30 | 23.44 | 0.01 | 0.04% | 23.10 | 23.70 | 51039 | 11931 | 1.42% |
| 2026-08-05 | 23.32 | 23.43 | 0.11 | 0.47% | 23.19 | 23.57 | 50232 | 11761 | 1.40% |
| 2026-08-04 | 23.20 | 23.32 | 0.21 | 0.91% | 22.95 | 23.43 | 47130 | 10945 | 1.31% |
| 2026-08-03 | 22.85 | 23.11 | 0.23 | 1.01% | 22.58 | 23.11 | 48021 | 11011 | 1.34% |
| 2026-07-31 | 22.18 | 22.88 | 0.34 | 1.51% | 22.18 | 23.00 | 63687 | 14475 | 1.78% |
| 2026-07-30 | 22.70 | 22.54 | -0.19 | -0.84% | 22.46 | 23.17 | 63638 | 14524 | 1.77% |
| 2026-07-29 | 22.69 | 22.73 | 0.01 | 0.04% | 22.34 | 23.10 | 55570 | 12596 | 1.55% |
| 2026-07-28 | 22.79 | 22.72 | -0.54 | -2.32% | 22.60 | 23.37 | 69523 | 15832 | 1.94% |
| 2026-07-27 | 21.91 | 23.26 | 0.41 | 1.79% | 21.60 | 23.89 | 117980 | 27006 | 3.29% |
| 2026-07-24 | 21.88 | 22.85 | 0.51 | 2.28% | 21.78 | 23.94 | 140344 | 32421 | 3.91% |
| 2026-07-23 | 21.40 | 22.34 | 1.19 | 5.63% | 21.02 | 22.93 | 112153 | 24826 | 3.13% |
| 2026-07-22 | 20.90 | 21.15 | 0.17 | 0.81% | 20.71 | 21.46 | 41625 | 8826 | 1.16% |
| 2026-07-21 | 20.92 | 20.98 | -0.15 | -0.71% | 20.36 | 21.13 | 42078 | 8756 | 1.17% |
| 2026-07-20 | 21.00 | 21.13 | 0.14 | 0.67% | 20.62 | 21.52 | 40124 | 8466 | 1.12% |
| 2026-07-17 | 21.45 | 20.99 | -0.46 | -2.14% | 20.82 | 21.58 | 42177 | 8942 | 1.18% |
| 2026-07-16 | 20.91 | 21.45 | 0.22 | 1.04% | 20.89 | 21.72 | 34961 | 7489 | 0.97% |
| 2026-07-15 | 20.90 | 21.23 | -0.01 | -0.05% | 20.86 | 21.49 | 28429 | 6033 | 0.79% |
| 2026-07-14 | 21.35 | 21.24 | -0.13 | -0.61% | 20.76 | 21.35 | 32771 | 6887 | 0.91% |
| 2026-07-13 | 22.67 | 21.37 | -1.40 | -6.15% | 21.32 | 22.70 | 50160 | 10891 | 1.40% |
| 2026-07-10 | 22.15 | 22.77 | 0.62 | 2.80% | 21.84 | 23.48 | 67742 | 15468 | 1.89% |
| 2026-07-09 | 21.93 | 22.15 | 0.04 | 0.18% | 21.44 | 22.38 | 37980 | 8309 | 1.06% |
| 2026-07-08 | 22.91 | 22.11 | -0.91 | -3.95% | 21.98 | 23.13 | 43429 | 9694 | 1.21% |
| 2026-07-07 | 23.58 | 23.02 | -0.55 | -2.33% | 22.91 | 23.73 | 27122 | 6280 | 0.76% |
| 2026-07-06 | 24.20 | 23.57 | -0.64 | -2.64% | 23.57 | 24.48 | 33279 | 7951 | 0.93% |
| 2026-07-03 | 23.72 | 24.21 | 0.53 | 2.24% | 23.72 | 24.49 | 43229 | 10477 | 1.21% |
| 2026-07-02 | 24.16 | 23.68 | -0.51 | -2.11% | 23.61 | 24.40 | 36275 | 8721 | 1.01% |
| 2026-07-01 | 24.27 | 24.19 | -0.13 | -0.53% | 24.03 | 24.71 | 44897 | 10928 | 1.25% |
| 2026-06-30 | 23.00 | 24.32 | 1.28 | 5.56% | 22.90 | 24.42 | 58014 | 13735 | 1.62% |
| 2026-06-29 | 23.31 | 23.04 | -0.41 | -1.75% | 22.88 | 23.79 | 41271 | 9556 | 1.15% |
| 2026-06-26 | 24.80 | 23.45 | -1.35 | -5.44% | 23.45 | 24.80 | 52143 | 12521 | 1.45% |
| 2026-06-25 | 25.34 | 24.80 | -1.03 | -3.99% | 24.80 | 25.57 | 48590 | 12158 | 1.35% |
| 2026-06-24 | 25.57 | 25.83 | 0.29 | 1.14% | 25.00 | 26.50 | 60290 | 15467 | 1.68% |
| 2026-06-23 | 25.90 | 25.54 | -0.63 | -2.41% | 25.51 | 26.40 | 44553 | 11567 | 1.24% |
| 2026-06-22 | 26.56 | 26.17 | -0.29 | -1.10% | 25.50 | 26.56 | 62004 | 16032 | 1.73% |
| 2026-06-18 | 26.80 | 26.46 | -0.85 | -3.11% | 26.45 | 26.82 | 64116 | 17052 | 1.79% |
| 2026-06-17 | 26.45 | 27.31 | 1.07 | 4.08% | 25.86 | 28.10 | 124463 | 33504 | 3.47% |
| 2026-06-16 | 26.50 | 26.24 | -0.38 | -1.43% | 26.16 | 26.54 | 58656 | 15407 | 1.64% |
| 2026-06-15 | 26.57 | 26.62 | -0.45 | -1.66% | 26.20 | 26.97 | 105601 | 27975 | 2.94% |
| 2026-06-12 | 24.88 | 27.07 | 2.46 | 10.00% | 24.81 | 27.07 | 105270 | 27870 | 2.93% |
| 2026-06-11 | 24.90 | 24.61 | -0.67 | -2.65% | 24.48 | 25.08 | 41723 | 10313 | 1.16% |
| 2026-06-10 | 25.11 | 25.28 | 0.11 | 0.44% | 25.00 | 26.10 | 48560 | 12374 | 1.35% |
| 2026-06-09 | 25.20 | 25.17 | 0.10 | 0.40% | 24.78 | 25.31 | 30669 | 7679 | 0.85% |
| 2026-06-08 | 24.99 | 25.07 | -1.01 | -3.87% | 24.74 | 25.88 | 41484 | 10484 | 1.16% |
| 2026-06-05 | 26.10 | 26.08 | -0.03 | -0.11% | 25.91 | 26.58 | 35428 | 9273 | 0.99% |
| 2026-06-04 | 26.72 | 26.11 | -0.87 | -3.22% | 26.00 | 26.72 | 49066 | 12881 | 1.37% |
| 2026-06-03 | 27.00 | 26.98 | -0.12 | -0.44% | 26.63 | 27.50 | 38904 | 10478 | 1.08% |
| 2026-06-02 | 27.80 | 27.10 | -0.73 | -2.62% | 26.83 | 27.83 | 36876 | 9989 | 1.03% |
| 2026-06-01 | 27.46 | 27.83 | 0.12 | 0.43% | 26.92 | 28.00 | 25543 | 7091 | 0.71% |
| 2026-05-29 | 28.18 | 27.71 | -0.46 | -1.63% | 27.60 | 28.70 | 46094 | 12897 | 1.28% |
| 2026-05-28 | 27.69 | 28.17 | 0.50 | 1.81% | 27.55 | 28.30 | 42952 | 12038 | 1.20% |
| 2026-05-27 | 28.34 | 27.67 | -0.67 | -2.36% | 27.60 | 28.59 | 50510 | 14157 | 1.41% |
| 2026-05-26 | 29.21 | 28.34 | -1.07 | -3.64% | 28.20 | 29.33 | 77153 | 21995 | 2.15% |
| 2026-05-25 | 30.18 | 29.41 | -0.83 | -2.74% | 29.20 | 30.18 | 61327 | 18126 | 1.71% |
| 2026-05-22 | 30.00 | 30.24 | 0.54 | 1.82% | 29.72 | 30.36 | 51990 | 15620 | 1.45% |
| 2026-05-21 | 30.61 | 29.70 | -1.00 | -3.26% | 29.65 | 31.31 | 74332 | 22702 | 2.07% |
| 2026-05-20 | 31.80 | 30.70 | -1.27 | -3.97% | 30.65 | 32.33 | 88331 | 27711 | 2.46% |
| 2026-05-19 | 31.47 | 31.97 | -0.01 | -0.03% | 31.30 | 32.20 | 77616 | 24569 | 2.16% |
| 2026-05-18 | 31.50 | 31.98 | 0.22 | 0.69% | 30.82 | 32.37 | 125805 | 39651 | 3.51% |
| 2026-05-15 | 32.30 | 31.76 | -0.25 | -0.78% | 31.40 | 33.39 | 152218 | 49131 | 4.24% |
| 2026-05-14 | 33.26 | 32.01 | -1.84 | -5.44% | 32.00 | 33.57 | 183338 | 60117 | 5.11% |
| 2026-05-13 | 33.12 | 33.85 | 0.65 | 1.96% | 32.76 | 36.38 | 320973 | 110390 | 8.95% |
| 2026-05-12 | 30.18 | 33.20 | 3.02 | 10.01% | 29.54 | 33.20 | 178016 | 57478 | 4.96% |
| 2026-05-11 | 30.52 | 30.18 | -0.33 | -1.08% | 30.00 | 30.59 | 46801 | 14115 | 1.30% |