当前时间：2026-08-20 15:13:32 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-19 | 16.79 | 15.58 | -1.54 | -9.00% | 15.51 | 16.79 | 112285 | 17941 | 4.49% |
| 2026-08-18 | 17.06 | 17.12 | -0.09 | -0.52% | 16.61 | 17.38 | 95396 | 16175 | 3.81% |
| 2026-08-17 | 16.35 | 17.21 | 0.86 | 5.26% | 16.35 | 17.28 | 97057 | 16351 | 3.88% |
| 2026-08-14 | 16.32 | 16.35 | -0.11 | -0.67% | 16.05 | 16.56 | 60267 | 9808 | 2.41% |
| 2026-08-13 | 17.05 | 16.46 | -0.15 | -0.90% | 16.28 | 17.10 | 82920 | 13833 | 3.31% |
| 2026-08-12 | 16.28 | 16.61 | 0.24 | 1.47% | 16.28 | 16.74 | 71228 | 11798 | 2.85% |
| 2026-08-11 | 16.21 | 16.37 | 0.00 | 0.00% | 16.05 | 16.48 | 66798 | 10895 | 2.67% |
| 2026-08-10 | 16.68 | 16.37 | -0.23 | -1.39% | 16.12 | 16.78 | 77284 | 12612 | 3.09% |
| 2026-08-07 | 16.38 | 16.60 | 0.24 | 1.47% | 15.87 | 16.64 | 92109 | 15094 | 3.68% |
| 2026-08-06 | 16.11 | 16.36 | 0.09 | 0.55% | 15.95 | 16.50 | 83926 | 13633 | 3.35% |
| 2026-08-05 | 15.78 | 16.27 | 0.47 | 2.97% | 15.71 | 16.36 | 92939 | 15014 | 3.71% |
| 2026-08-04 | 15.41 | 15.80 | 0.65 | 4.29% | 15.09 | 15.87 | 103707 | 16123 | 4.15% |
| 2026-08-03 | 15.16 | 15.15 | 0.01 | 0.07% | 14.94 | 15.44 | 104109 | 15747 | 4.16% |
| 2026-07-31 | 15.00 | 15.14 | 0.73 | 5.07% | 14.85 | 15.58 | 138149 | 21119 | 5.52% |
| 2026-07-30 | 15.75 | 14.41 | -1.43 | -9.03% | 14.36 | 15.81 | 140157 | 20832 | 5.60% |
| 2026-07-29 | 16.39 | 15.84 | -0.55 | -3.36% | 15.47 | 16.49 | 113500 | 17978 | 4.54% |
| 2026-07-28 | 16.90 | 16.39 | -0.81 | -4.71% | 16.33 | 17.17 | 97757 | 16319 | 3.91% |
| 2026-07-27 | 16.62 | 17.20 | 0.33 | 1.96% | 16.49 | 17.20 | 91832 | 15416 | 3.67% |
| 2026-07-24 | 17.35 | 16.87 | -0.73 | -4.15% | 16.81 | 17.69 | 84340 | 14419 | 3.37% |
| 2026-07-23 | 17.70 | 17.60 | -0.27 | -1.51% | 17.35 | 18.20 | 115658 | 20500 | 4.62% |
| 2026-07-22 | 17.07 | 17.87 | 0.46 | 2.64% | 16.90 | 18.59 | 191063 | 34035 | 7.64% |
| 2026-07-21 | 16.76 | 17.41 | 0.85 | 5.13% | 14.90 | 17.45 | 203590 | 32855 | 8.14% |
| 2026-07-20 | 18.17 | 16.56 | -1.84 | -10.00% | 16.56 | 18.42 | 187683 | 32730 | 7.50% |
| 2026-07-17 | 20.20 | 18.40 | -2.04 | -9.98% | 18.40 | 20.40 | 136434 | 26031 | 5.45% |
| 2026-07-16 | 20.08 | 20.44 | -0.06 | -0.29% | 19.82 | 21.21 | 117734 | 24186 | 4.71% |
| 2026-07-15 | 20.82 | 20.50 | -0.57 | -2.71% | 20.21 | 21.39 | 112655 | 23262 | 4.50% |
| 2026-07-14 | 21.91 | 21.07 | -0.97 | -4.40% | 20.19 | 22.66 | 148468 | 31364 | 5.93% |
| 2026-07-13 | 23.19 | 22.04 | -1.26 | -5.41% | 21.77 | 23.88 | 147002 | 33373 | 5.88% |
| 2026-07-10 | 23.31 | 23.30 | 0.00 | 0.00% | 22.98 | 24.19 | 187984 | 44644 | 7.51% |
| 2026-07-09 | 22.85 | 23.30 | 0.30 | 1.30% | 22.20 | 23.39 | 179765 | 40965 | 7.18% |
| 2026-07-08 | 23.25 | 23.00 | 0.16 | 0.70% | 22.83 | 23.98 | 175215 | 40883 | 7.00% |
| 2026-07-07 | 23.80 | 22.84 | -1.13 | -4.71% | 22.80 | 24.47 | 202610 | 47271 | 8.10% |
| 2026-07-06 | 23.24 | 23.97 | 0.44 | 1.87% | 22.97 | 24.89 | 271262 | 64697 | 10.84% |
| 2026-07-03 | 22.55 | 23.53 | 1.19 | 5.33% | 22.47 | 24.57 | 322985 | 76244 | 12.91% |
| 2026-07-02 | 21.93 | 22.34 | 0.49 | 2.24% | 21.75 | 23.67 | 213056 | 48424 | 8.52% |
| 2026-07-01 | 21.79 | 21.85 | 0.38 | 1.77% | 21.66 | 23.10 | 153256 | 34179 | 6.13% |
| 2026-06-30 | 19.90 | 21.47 | 1.57 | 7.89% | 19.71 | 21.69 | 151184 | 31697 | 6.04% |
| 2026-06-29 | 19.28 | 19.90 | 0.42 | 2.16% | 19.21 | 20.93 | 145445 | 29425 | 5.81% |
| 2026-06-26 | 20.17 | 19.48 | -0.93 | -4.56% | 19.44 | 20.38 | 122852 | 24353 | 4.91% |
| 2026-06-25 | 21.14 | 20.41 | -0.74 | -3.50% | 20.30 | 21.14 | 122821 | 25265 | 4.91% |
| 2026-06-24 | 20.96 | 21.15 | 0.01 | 0.05% | 20.70 | 21.50 | 107262 | 22580 | 4.29% |
| 2026-06-23 | 21.50 | 21.14 | -0.44 | -2.04% | 20.74 | 21.68 | 126134 | 26725 | 5.04% |
| 2026-06-22 | 22.09 | 21.58 | -0.61 | -2.75% | 20.79 | 22.55 | 169610 | 36411 | 6.78% |
| 2026-06-18 | 22.12 | 22.19 | 0.05 | 0.23% | 21.95 | 22.70 | 128301 | 28598 | 5.13% |
| 2026-06-17 | 22.05 | 22.14 | -0.18 | -0.81% | 21.90 | 22.65 | 127405 | 28344 | 5.09% |
| 2026-06-16 | 21.90 | 22.32 | 0.36 | 1.64% | 21.62 | 22.55 | 122791 | 27183 | 4.91% |
| 2026-06-15 | 21.25 | 21.96 | 0.77 | 3.63% | 21.21 | 21.98 | 169981 | 36769 | 6.79% |
| 2026-06-12 | 21.51 | 21.19 | -0.08 | -0.38% | 21.13 | 21.95 | 191166 | 41079 | 7.64% |
| 2026-06-11 | 21.78 | 21.27 | -1.16 | -5.17% | 20.97 | 21.87 | 307797 | 65589 | 12.30% |
| 2026-06-10 | 22.06 | 22.43 | 0.83 | 3.84% | 21.09 | 23.76 | 429018 | 95777 | 17.15% |
| 2026-06-09 | 21.26 | 21.60 | 0.66 | 3.15% | 20.93 | 21.60 | 125113 | 26639 | 5.00% |
| 2026-06-08 | 22.10 | 20.94 | -1.97 | -8.60% | 20.62 | 22.26 | 174844 | 37416 | 6.99% |
| 2026-06-05 | 22.52 | 22.91 | 0.09 | 0.39% | 21.97 | 23.32 | 139136 | 31491 | 5.56% |
| 2026-06-04 | 22.50 | 22.82 | 0.05 | 0.22% | 22.22 | 23.64 | 123144 | 28368 | 4.92% |
| 2026-06-03 | 22.45 | 22.77 | 0.22 | 0.98% | 22.40 | 24.29 | 168693 | 39268 | 6.74% |
| 2026-06-02 | 22.50 | 22.55 | -0.11 | -0.49% | 21.89 | 22.86 | 106959 | 24058 | 4.28% |
| 2026-06-01 | 22.45 | 22.66 | 0.22 | 0.98% | 22.01 | 23.10 | 112082 | 25445 | 4.48% |
| 2026-05-29 | 24.01 | 22.44 | -1.69 | -7.00% | 22.19 | 24.18 | 122756 | 28055 | 4.91% |
| 2026-05-28 | 23.44 | 24.13 | 0.69 | 2.94% | 23.11 | 24.37 | 127483 | 30408 | 5.10% |
| 2026-05-27 | 24.69 | 23.44 | -1.35 | -5.45% | 23.29 | 24.76 | 151676 | 36251 | 6.06% |
| 2026-05-26 | 26.50 | 24.79 | -2.01 | -7.50% | 24.55 | 26.81 | 185092 | 46707 | 7.40% |
| 2026-05-25 | 26.28 | 26.80 | 0.66 | 2.52% | 26.24 | 27.80 | 143646 | 38639 | 5.74% |
| 2026-05-22 | 25.36 | 26.14 | 0.92 | 3.65% | 25.27 | 26.17 | 105802 | 27391 | 4.23% |
| 2026-05-21 | 27.01 | 25.22 | -1.76 | -6.52% | 25.11 | 27.18 | 146739 | 38332 | 5.86% |
| 2026-05-20 | 27.15 | 26.98 | -0.33 | -1.21% | 26.67 | 28.20 | 162149 | 43982 | 6.48% |
| 2026-05-19 | 25.50 | 27.31 | 1.52 | 5.89% | 24.86 | 27.80 | 266629 | 70602 | 10.66% |
| 2026-05-18 | 25.95 | 25.79 | -0.37 | -1.41% | 25.73 | 26.80 | 237209 | 62284 | 9.48% |
| 2026-05-15 | 27.56 | 26.16 | -1.99 | -7.07% | 25.80 | 28.30 | 315157 | 84773 | 12.60% |
| 2026-05-14 | 28.58 | 28.15 | -1.78 | -5.95% | 26.94 | 29.18 | 539933 | 149598 | 21.58% |
| 2026-05-13 | 27.30 | 29.93 | 2.72 | 10.00% | 27.09 | 29.93 | 263232 | 76452 | 10.52% |
| 2026-05-12 | 27.35 | 27.21 | -0.57 | -2.05% | 26.64 | 28.00 | 210747 | 57313 | 8.42% |