当前时间：2026-08-20 19:44:44 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-20 | 14.00 | 14.04 | 0.13 | 0.93% | 13.67 | 14.18 | 34374 | 4784 | 2.77% |
| 2026-08-19 | 14.98 | 13.91 | -1.01 | -6.77% | 13.83 | 15.15 | 51515 | 7428 | 4.16% |
| 2026-08-18 | 14.48 | 14.92 | 0.30 | 2.05% | 14.44 | 15.19 | 47762 | 7132 | 3.85% |
| 2026-08-17 | 14.15 | 14.62 | 0.48 | 3.39% | 13.90 | 14.88 | 50871 | 7363 | 4.11% |
| 2026-08-14 | 14.04 | 14.14 | -0.11 | -0.77% | 13.71 | 14.25 | 46777 | 6536 | 3.78% |
| 2026-08-13 | 14.43 | 14.25 | -0.13 | -0.90% | 14.06 | 15.10 | 50870 | 7394 | 4.11% |
| 2026-08-12 | 14.38 | 14.38 | -0.36 | -2.44% | 14.19 | 14.61 | 32196 | 4645 | 2.60% |
| 2026-08-11 | 14.25 | 14.74 | 0.43 | 3.00% | 13.80 | 14.96 | 45951 | 6541 | 3.71% |
| 2026-08-10 | 14.29 | 14.31 | -0.52 | -3.51% | 13.60 | 14.82 | 42369 | 6029 | 3.42% |
| 2026-08-07 | 15.52 | 14.83 | -0.61 | -3.95% | 14.74 | 15.53 | 47774 | 7145 | 3.86% |
| 2026-08-06 | 14.99 | 15.44 | 0.36 | 2.39% | 14.70 | 15.58 | 55614 | 8381 | 4.49% |
| 2026-08-05 | 15.00 | 15.08 | -0.12 | -0.79% | 14.78 | 15.39 | 51129 | 7665 | 4.13% |
| 2026-08-04 | 15.46 | 15.20 | -0.26 | -1.68% | 14.99 | 15.92 | 79297 | 12227 | 6.40% |
| 2026-08-03 | 13.70 | 15.46 | 1.41 | 10.04% | 13.68 | 15.46 | 75798 | 11010 | 6.12% |
| 2026-07-31 | 13.60 | 14.05 | 0.46 | 3.38% | 13.60 | 14.60 | 60672 | 8547 | 4.90% |
| 2026-07-30 | 14.32 | 13.59 | -0.99 | -6.79% | 13.45 | 14.50 | 62518 | 8701 | 5.05% |
| 2026-07-29 | 14.32 | 14.58 | 0.58 | 4.14% | 13.40 | 14.67 | 69419 | 9797 | 5.60% |
| 2026-07-28 | 14.01 | 14.00 | -0.10 | -0.71% | 13.86 | 14.93 | 73580 | 10573 | 5.94% |
| 2026-07-27 | 12.81 | 14.10 | 0.81 | 6.09% | 12.78 | 14.27 | 73116 | 9850 | 5.90% |
| 2026-07-24 | 14.50 | 13.29 | -0.08 | -0.60% | 13.20 | 14.71 | 118586 | 16924 | 9.57% |
| 2026-07-23 | 12.40 | 13.37 | 1.22 | 10.04% | 12.37 | 13.37 | 28958 | 3772 | 2.34% |
| 2026-07-22 | 11.79 | 12.15 | 0.26 | 2.19% | 11.34 | 12.40 | 63255 | 7511 | 5.11% |
| 2026-07-21 | 11.98 | 11.89 | -0.09 | -0.75% | 10.78 | 12.65 | 110411 | 12579 | 8.91% |
| 2026-07-20 | 13.55 | 11.98 | -1.33 | -9.99% | 11.98 | 13.82 | 72577 | 9274 | 5.86% |
| 2026-07-17 | 14.24 | 13.31 | -0.93 | -6.53% | 13.01 | 14.40 | 71589 | 9885 | 5.78% |
| 2026-07-16 | 14.54 | 14.24 | 0.09 | 0.64% | 13.86 | 14.89 | 80077 | 11506 | 6.46% |
| 2026-07-15 | 15.78 | 14.15 | -1.46 | -9.35% | 14.10 | 16.00 | 107508 | 15979 | 8.68% |
| 2026-07-14 | 16.98 | 15.61 | -1.19 | -7.08% | 15.55 | 17.30 | 75166 | 12250 | 6.07% |
| 2026-07-13 | 18.20 | 16.80 | -1.16 | -6.46% | 16.60 | 18.42 | 69178 | 12073 | 5.58% |
| 2026-07-10 | 17.00 | 17.96 | 0.96 | 5.65% | 17.00 | 18.48 | 73274 | 13045 | 5.91% |
| 2026-07-09 | 18.03 | 17.00 | -1.03 | -5.71% | 17.00 | 18.99 | 81173 | 14799 | 6.55% |
| 2026-07-08 | 16.11 | 18.03 | 1.64 | 10.01% | 16.11 | 18.03 | 93246 | 15911 | 7.53% |
| 2026-07-07 | 17.89 | 16.39 | -1.82 | -9.99% | 16.39 | 17.89 | 72836 | 12176 | 5.88% |
| 2026-07-06 | 19.10 | 18.21 | -2.02 | -9.99% | 18.21 | 19.60 | 70642 | 13233 | 5.70% |
| 2026-07-03 | 20.23 | 20.23 | -1.06 | -4.98% | 20.23 | 21.43 | 97852 | 20034 | 7.90% |
| 2026-07-02 | 21.29 | 21.29 | 1.01 | 4.98% | 20.99 | 21.29 | 25244 | 5373 | 2.04% |
| 2026-07-01 | 20.28 | 20.28 | 0.97 | 5.02% | 20.08 | 20.28 | 33093 | 6708 | 2.67% |
| 2026-06-30 | 19.31 | 19.31 | 0.92 | 5.00% | 18.94 | 19.31 | 49056 | 9467 | 3.96% |
| 2026-06-29 | 16.99 | 18.39 | 0.88 | 5.03% | 16.63 | 18.39 | 106772 | 18372 | 8.62% |
| 2026-06-26 | 16.78 | 17.51 | -0.15 | -0.85% | 16.78 | 18.53 | 146683 | 25154 | 11.84% |
| 2026-06-25 | 17.66 | 17.66 | -0.93 | -5.00% | 17.66 | 17.66 | 4782 | 844 | 0.39% |
| 2026-06-24 | 18.59 | 18.59 | -0.98 | -5.01% | 18.59 | 18.77 | 50246 | 9341 | 4.06% |
| 2026-06-23 | 18.82 | 19.57 | 0.76 | 4.04% | 17.87 | 19.75 | 131548 | 25169 | 10.62% |
| 2026-06-22 | 18.81 | 18.81 | -0.99 | -5.00% | 18.81 | 18.81 | 9892 | 1860 | 0.80% |
| 2026-06-18 | 19.80 | 19.80 | -1.04 | -4.99% | 19.80 | 19.80 | 7091 | 1404 | 0.57% |
| 2026-06-17 | 20.84 | 20.84 | -1.10 | -5.01% | 20.84 | 20.84 | 10044 | 2093 | 0.81% |
| 2026-06-16 | 21.94 | 21.94 | -1.15 | -4.98% | 21.94 | 23.48 | 134305 | 29829 | 10.84% |
| 2026-06-15 | 23.09 | 23.09 | -1.21 | -4.98% | 23.09 | 23.09 | 12791 | 2953 | 1.03% |
| 2026-06-12 | 26.25 | 24.30 | -1.28 | -5.00% | 24.30 | 26.80 | 60682 | 15257 | 4.90% |
| 2026-06-11 | 23.14 | 25.58 | 1.22 | 5.01% | 23.14 | 25.58 | 138409 | 33777 | 11.17% |
| 2026-06-10 | 24.36 | 24.36 | -1.28 | -4.99% | 24.36 | 24.36 | 18951 | 4616 | 1.53% |
| 2026-06-09 | 28.34 | 25.64 | -1.35 | -5.00% | 25.64 | 28.34 | 184270 | 49202 | 14.87% |
| 2026-06-08 | 26.90 | 26.99 | 1.29 | 5.02% | 26.23 | 26.99 | 93486 | 25135 | 7.54% |
| 2026-06-05 | 25.00 | 25.70 | 1.22 | 4.98% | 24.99 | 25.70 | 70797 | 18124 | 5.71% |
| 2026-06-04 | 26.78 | 24.48 | -1.29 | -5.01% | 24.48 | 27.06 | 154316 | 40074 | 12.45% |
| 2026-06-03 | 25.77 | 25.77 | 1.23 | 5.01% | 25.01 | 25.77 | 114295 | 29333 | 9.22% |
| 2026-06-02 | 24.54 | 24.54 | 1.17 | 5.01% | 23.65 | 24.54 | 51980 | 12735 | 4.20% |
| 2026-06-01 | 23.27 | 23.37 | 1.11 | 4.99% | 23.00 | 23.37 | 12470 | 2902 | 1.01% |
| 2026-05-29 | 21.20 | 22.26 | 1.06 | 5.00% | 20.90 | 22.26 | 101477 | 22364 | 8.19% |
| 2026-05-28 | 19.96 | 21.20 | 0.19 | 0.90% | 19.96 | 22.06 | 196213 | 39939 | 15.84% |
| 2026-05-27 | 20.68 | 21.01 | 1.00 | 5.00% | 20.02 | 21.01 | 88037 | 18220 | 7.11% |
| 2026-05-26 | 20.01 | 20.01 | 0.95 | 4.98% | 18.66 | 20.01 | 117952 | 23293 | 9.52% |
| 2026-05-25 | 18.69 | 19.06 | 0.91 | 5.01% | 18.51 | 19.06 | 65250 | 12401 | 5.27% |
| 2026-05-22 | 18.36 | 18.15 | -0.96 | -5.02% | 18.15 | 18.79 | 97928 | 17829 | 7.90% |
| 2026-05-21 | 19.60 | 19.11 | -1.01 | -5.02% | 19.11 | 19.70 | 83618 | 16068 | 6.75% |
| 2026-05-20 | 19.99 | 20.12 | 0.68 | 3.50% | 19.00 | 20.41 | 141550 | 28112 | 11.42% |
| 2026-05-19 | 18.52 | 19.44 | 0.93 | 5.02% | 17.87 | 19.44 | 105381 | 19619 | 8.50% |
| 2026-05-18 | 17.15 | 18.51 | 0.53 | 2.95% | 17.15 | 18.88 | 147219 | 26840 | 11.88% |
| 2026-05-15 | 17.25 | 17.98 | 0.86 | 5.02% | 16.26 | 17.98 | 203512 | 34758 | 16.42% |
| 2026-05-14 | 16.95 | 17.12 | 0.82 | 5.03% | 16.91 | 17.12 | 26200 | 4465 | 2.11% |
| 2026-05-13 | 16.00 | 16.30 | 0.78 | 5.03% | 15.70 | 16.30 | 91196 | 14743 | 7.36% |
| 2026-05-12 | 15.22 | 15.52 | 0.74 | 5.01% | 15.07 | 15.52 | 58068 | 8943 | 4.69% |