当前时间：2026-08-17 06:27:31 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 | 18.82 | 19.65 | 0.71 | 3.75% | 18.06 | 19.95 | 2928491 | 553923 | 24.89% |
| 2026-08-13 | 20.68 | 18.94 | 0.10 | 0.53% | 18.68 | 20.72 | 3303777 | 654152 | 28.08% |
| 2026-08-12 | 17.30 | 18.84 | 1.71 | 9.98% | 17.00 | 18.84 | 815055 | 147234 | 6.93% |
| 2026-08-11 | 17.25 | 17.13 | -0.24 | -1.38% | 16.72 | 17.63 | 1144810 | 196876 | 9.73% |
| 2026-08-10 | 17.52 | 17.37 | 0.11 | 0.64% | 16.67 | 17.88 | 1524126 | 262626 | 12.96% |
| 2026-08-07 | 16.80 | 17.26 | 0.74 | 4.48% | 16.33 | 17.42 | 1767536 | 300166 | 15.02% |
| 2026-08-06 | 15.90 | 16.52 | 0.46 | 2.86% | 15.73 | 16.75 | 2048438 | 333050 | 17.41% |
| 2026-08-05 | 14.30 | 16.06 | 1.46 | 10.00% | 14.28 | 16.06 | 1315263 | 200644 | 11.18% |
| 2026-08-04 | 14.17 | 14.60 | 0.74 | 5.34% | 13.98 | 14.79 | 1347516 | 194372 | 11.45% |
| 2026-08-03 | 13.66 | 13.86 | -0.10 | -0.72% | 13.50 | 14.01 | 1024711 | 141101 | 8.71% |
| 2026-07-31 | 14.60 | 13.96 | 0.16 | 1.16% | 13.90 | 15.18 | 2022735 | 296705 | 17.19% |
| 2026-07-30 | 14.65 | 13.80 | -1.03 | -6.95% | 13.44 | 15.18 | 1209662 | 172068 | 10.28% |
| 2026-07-29 | 15.45 | 14.83 | -0.67 | -4.32% | 14.18 | 15.50 | 1295970 | 190568 | 11.02% |
| 2026-07-28 | 15.88 | 15.50 | -1.07 | -6.46% | 15.25 | 16.62 | 1466806 | 233509 | 12.47% |
| 2026-07-27 | 15.81 | 16.57 | 0.86 | 5.47% | 15.60 | 17.28 | 1904930 | 312396 | 16.19% |
| 2026-07-24 | 16.12 | 15.71 | -0.86 | -5.19% | 15.63 | 16.57 | 955608 | 153160 | 8.12% |
| 2026-07-23 | 16.65 | 16.57 | 0.11 | 0.67% | 16.22 | 17.62 | 1647278 | 278208 | 14.00% |
| 2026-07-22 | 16.66 | 16.46 | -0.77 | -4.47% | 16.25 | 17.66 | 1728912 | 294365 | 14.70% |
| 2026-07-21 | 17.05 | 17.23 | 0.36 | 2.13% | 15.18 | 17.35 | 2201138 | 357207 | 18.71% |
| 2026-07-20 | 17.86 | 16.87 | -0.29 | -1.69% | 16.03 | 18.88 | 1830101 | 318102 | 15.56% |
| 2026-07-17 | 19.04 | 17.16 | -1.84 | -9.68% | 17.10 | 19.41 | 1135387 | 203160 | 9.65% |
| 2026-07-16 | 19.89 | 19.00 | -1.37 | -6.73% | 18.70 | 20.41 | 1186013 | 231624 | 10.08% |
| 2026-07-15 | 21.76 | 20.37 | -0.49 | -2.35% | 20.33 | 21.93 | 1178872 | 249614 | 10.02% |
| 2026-07-14 | 19.88 | 20.86 | 0.99 | 4.98% | 19.12 | 20.86 | 1201504 | 240355 | 10.21% |
| 2026-07-13 | 21.67 | 19.87 | -2.21 | -10.01% | 19.87 | 21.85 | 1335914 | 276690 | 11.36% |
| 2026-07-10 | 23.34 | 22.08 | -1.22 | -5.24% | 22.00 | 24.30 | 1467448 | 341592 | 12.47% |
| 2026-07-09 | 22.95 | 23.30 | 0.69 | 3.05% | 21.70 | 23.45 | 1453138 | 331384 | 12.35% |
| 2026-07-08 | 23.89 | 22.61 | -0.55 | -2.37% | 22.32 | 23.90 | 1040519 | 239416 | 8.84% |
| 2026-07-07 | 24.00 | 23.16 | -0.97 | -4.02% | 22.70 | 24.35 | 1046544 | 245415 | 8.90% |
| 2026-07-06 | 26.23 | 24.13 | -1.34 | -5.26% | 23.55 | 26.37 | 1314162 | 324195 | 11.17% |
| 2026-07-03 | 26.32 | 25.47 | -1.16 | -4.36% | 25.36 | 27.04 | 1418150 | 370811 | 12.05% |
| 2026-07-02 | 27.96 | 26.63 | -2.96 | -10.00% | 26.63 | 28.81 | 1346750 | 372279 | 11.45% |
| 2026-07-01 | 31.82 | 29.59 | -2.81 | -8.67% | 29.19 | 32.59 | 1785346 | 545957 | 15.18% |
| 2026-06-30 | 34.20 | 32.40 | -0.80 | -2.41% | 31.42 | 34.57 | 1506094 | 486959 | 12.80% |
| 2026-06-29 | 36.00 | 33.20 | -2.95 | -8.16% | 32.54 | 36.38 | 1801076 | 604416 | 15.31% |
| 2026-06-26 | 37.32 | 36.15 | -2.35 | -6.10% | 34.65 | 38.11 | 1868289 | 671294 | 15.88% |
| 2026-06-25 | 39.55 | 38.50 | 1.45 | 3.91% | 37.00 | 39.71 | 2060446 | 785011 | 17.51% |
| 2026-06-24 | 33.68 | 37.05 | 3.37 | 10.01% | 33.68 | 37.05 | 471021 | 171647 | 4.00% |
| 2026-06-23 | 34.59 | 33.68 | -0.32 | -0.94% | 32.58 | 35.50 | 1726219 | 591866 | 14.67% |
| 2026-06-22 | 34.28 | 34.00 | 2.42 | 7.66% | 32.53 | 34.74 | 2791293 | 938246 | 23.73% |
| 2026-06-18 | 30.01 | 31.58 | 2.87 | 10.00% | 30.01 | 31.58 | 554442 | 172539 | 4.71% |
| 2026-06-17 | 26.11 | 28.71 | 2.61 | 10.00% | 25.66 | 28.71 | 1882733 | 517828 | 16.00% |
| 2026-06-16 | 24.37 | 26.10 | 1.97 | 8.16% | 23.91 | 26.54 | 2468229 | 635580 | 20.98% |
| 2026-06-15 | 23.66 | 24.13 | 1.40 | 6.16% | 22.70 | 24.13 | 1837948 | 434119 | 15.62% |
| 2026-06-12 | 24.70 | 22.73 | -1.33 | -5.53% | 22.55 | 25.13 | 1788554 | 428207 | 15.20% |
| 2026-06-11 | 24.16 | 24.06 | -0.23 | -0.95% | 23.50 | 24.86 | 1200241 | 289504 | 10.20% |
| 2026-06-10 | 25.81 | 24.29 | -2.31 | -8.68% | 23.94 | 25.98 | 1736489 | 428252 | 14.76% |
| 2026-06-09 | 25.80 | 26.60 | 1.50 | 5.98% | 24.78 | 26.76 | 2257898 | 585634 | 19.19% |
| 2026-06-08 | 22.36 | 25.10 | 0.28 | 1.13% | 22.36 | 26.68 | 2490141 | 620321 | 21.17% |
| 2026-06-05 | 26.42 | 24.82 | -2.01 | -7.49% | 24.65 | 28.58 | 2972135 | 796603 | 25.26% |
| 2026-06-04 | 23.52 | 26.83 | 2.44 | 10.00% | 23.52 | 26.83 | 2260459 | 578902 | 19.21% |
| 2026-06-03 | 25.01 | 24.39 | -0.70 | -2.79% | 24.00 | 26.50 | 2710396 | 688069 | 23.04% |
| 2026-06-02 | 22.52 | 25.09 | 1.89 | 8.15% | 22.52 | 25.20 | 2420991 | 585943 | 20.58% |
| 2026-06-01 | 23.61 | 23.20 | -0.73 | -3.05% | 22.48 | 24.70 | 1841859 | 432761 | 15.66% |
| 2026-05-29 | 23.00 | 23.93 | 0.81 | 3.50% | 22.01 | 24.86 | 2388106 | 564485 | 20.30% |
| 2026-05-28 | 20.89 | 23.12 | 1.88 | 8.85% | 20.61 | 23.36 | 1803733 | 399774 | 15.33% |
| 2026-05-27 | 21.61 | 21.24 | -0.51 | -2.34% | 20.81 | 22.22 | 1275677 | 273825 | 10.84% |
| 2026-05-26 | 23.42 | 21.75 | -1.83 | -7.76% | 21.22 | 23.55 | 1375454 | 301779 | 11.69% |
| 2026-05-25 | 23.21 | 23.58 | 0.78 | 3.42% | 21.99 | 23.76 | 1422804 | 327142 | 12.09% |
| 2026-05-22 | 22.58 | 22.80 | 1.06 | 4.88% | 22.02 | 22.83 | 1212650 | 272070 | 10.31% |
| 2026-05-21 | 23.93 | 21.74 | -2.41 | -9.98% | 21.74 | 23.93 | 1525473 | 347802 | 12.97% |
| 2026-05-20 | 23.46 | 24.15 | 0.46 | 1.94% | 22.81 | 24.88 | 1805552 | 434487 | 15.35% |
| 2026-05-19 | 23.17 | 23.69 | 0.00 | 0.00% | 22.51 | 23.83 | 1478859 | 341756 | 12.57% |
| 2026-05-18 | 22.88 | 23.69 | 1.10 | 4.87% | 22.65 | 24.85 | 1848241 | 442251 | 15.71% |
| 2026-05-15 | 24.07 | 22.59 | -2.06 | -8.36% | 22.26 | 24.43 | 1976095 | 454249 | 16.80% |
| 2026-05-14 | 26.16 | 24.65 | -2.30 | -8.53% | 24.38 | 26.39 | 2297474 | 573040 | 19.53% |
| 2026-05-13 | 25.01 | 26.95 | 1.95 | 7.80% | 25.01 | 27.45 | 2850998 | 751903 | 24.23% |
| 2026-05-12 | 24.50 | 25.00 | 2.27 | 9.99% | 23.31 | 25.00 | 1280051 | 312553 | 10.88% |
| 2026-05-11 | 22.73 | 22.73 | 2.07 | 10.02% | 22.23 | 22.73 | 873185 | 198192 | 7.42% |