当前时间：2026-08-08 12:44:45 星期六休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-07 | 17.54 | 18.43 | 0.90 | 5.13% | 17.28 | 19.28 | 243794 | 44790 | 14.46% |
| 2026-08-06 | 17.36 | 17.53 | 0.17 | 0.98% | 17.04 | 17.73 | 137361 | 23883 | 8.15% |
| 2026-08-05 | 17.25 | 17.36 | -0.03 | -0.17% | 17.08 | 17.43 | 90125 | 15570 | 5.35% |
| 2026-08-04 | 17.09 | 17.39 | 0.46 | 2.72% | 17.09 | 17.51 | 98333 | 17078 | 5.83% |
| 2026-08-03 | 16.87 | 16.93 | 0.06 | 0.36% | 16.74 | 17.16 | 71207 | 12018 | 4.22% |
| 2026-07-31 | 16.18 | 16.87 | 0.71 | 4.39% | 16.11 | 17.09 | 107940 | 18139 | 6.40% |
| 2026-07-30 | 16.46 | 16.16 | -0.47 | -2.83% | 16.00 | 16.88 | 106137 | 17452 | 6.30% |
| 2026-07-29 | 16.99 | 16.63 | -0.36 | -2.12% | 16.45 | 17.15 | 137475 | 22997 | 8.16% |
| 2026-07-28 | 17.51 | 16.99 | -0.17 | -0.99% | 16.88 | 18.50 | 201734 | 35423 | 11.97% |
| 2026-07-27 | 15.60 | 17.16 | 1.56 | 10.00% | 15.51 | 17.16 | 94540 | 15642 | 5.61% |
| 2026-07-24 | 16.32 | 15.60 | -0.99 | -5.97% | 15.60 | 16.78 | 102339 | 16369 | 6.07% |
| 2026-07-23 | 16.00 | 16.59 | 0.24 | 1.47% | 15.91 | 16.66 | 132484 | 21653 | 7.86% |
| 2026-07-22 | 15.63 | 16.35 | 0.28 | 1.74% | 15.63 | 16.85 | 160856 | 26386 | 9.54% |
| 2026-07-21 | 15.98 | 16.07 | 0.09 | 0.56% | 14.88 | 16.29 | 224430 | 35040 | 13.32% |
| 2026-07-20 | 16.21 | 15.98 | -1.77 | -9.97% | 15.98 | 17.04 | 228138 | 37502 | 13.54% |
| 2026-07-17 | 18.70 | 17.75 | -1.97 | -9.99% | 17.75 | 18.97 | 212825 | 38295 | 12.63% |
| 2026-07-16 | 20.62 | 19.72 | -2.19 | -10.00% | 19.72 | 21.90 | 385715 | 78214 | 22.88% |
| 2026-07-15 | 18.72 | 21.91 | 1.11 | 5.34% | 18.72 | 22.30 | 463133 | 97097 | 27.48% |
| 2026-07-14 | 22.10 | 20.80 | 0.19 | 0.92% | 19.69 | 22.56 | 471240 | 100667 | 27.96% |
| 2026-07-13 | 20.04 | 20.61 | 1.87 | 9.98% | 19.66 | 20.61 | 166014 | 33906 | 9.85% |
| 2026-07-10 | 17.05 | 18.74 | 1.70 | 9.98% | 17.05 | 18.74 | 178357 | 32444 | 10.58% |
| 2026-07-09 | 16.00 | 17.04 | 1.55 | 10.01% | 16.00 | 17.04 | 156297 | 26275 | 9.27% |
| 2026-07-08 | 15.71 | 15.49 | -0.35 | -2.21% | 15.40 | 16.08 | 39449 | 6169 | 2.34% |
| 2026-07-07 | 16.21 | 15.84 | -0.54 | -3.30% | 15.78 | 16.29 | 44819 | 7163 | 2.66% |
| 2026-07-06 | 16.16 | 16.38 | 0.13 | 0.80% | 16.06 | 16.71 | 52472 | 8653 | 3.11% |
| 2026-07-03 | 16.18 | 16.25 | 0.12 | 0.74% | 15.80 | 16.48 | 59518 | 9623 | 3.53% |
| 2026-07-02 | 16.43 | 16.13 | -0.03 | -0.19% | 15.83 | 16.78 | 83555 | 13546 | 4.96% |
| 2026-07-01 | 14.75 | 16.16 | 1.35 | 9.12% | 14.58 | 16.29 | 77701 | 12255 | 4.61% |
| 2026-06-30 | 15.16 | 14.81 | -0.48 | -3.14% | 14.71 | 15.27 | 30859 | 4594 | 1.83% |
| 2026-06-29 | 14.50 | 15.29 | 0.63 | 4.30% | 14.20 | 15.50 | 39982 | 6019 | 2.37% |
| 2026-06-26 | 15.39 | 14.66 | -0.73 | -4.74% | 14.65 | 15.39 | 24386 | 3626 | 1.45% |
| 2026-06-25 | 15.45 | 15.39 | -0.21 | -1.35% | 14.92 | 15.76 | 28429 | 4343 | 1.69% |
| 2026-06-24 | 15.80 | 15.60 | -0.12 | -0.76% | 15.51 | 16.10 | 30643 | 4837 | 1.82% |
| 2026-06-23 | 15.02 | 15.72 | 0.55 | 3.63% | 15.00 | 16.04 | 34873 | 5508 | 2.07% |
| 2026-06-22 | 15.27 | 15.17 | -0.18 | -1.17% | 14.66 | 15.27 | 29294 | 4360 | 1.74% |
| 2026-06-18 | 15.08 | 15.35 | 0.23 | 1.52% | 15.02 | 15.75 | 27760 | 4267 | 1.65% |
| 2026-06-17 | 15.30 | 15.12 | -0.24 | -1.56% | 15.04 | 15.49 | 14704 | 2228 | 0.87% |
| 2026-06-16 | 15.36 | 15.36 | -0.04 | -0.26% | 15.13 | 15.38 | 13141 | 2005 | 0.78% |
| 2026-06-15 | 15.58 | 15.40 | -0.12 | -0.77% | 15.28 | 15.74 | 14176 | 2193 | 0.84% |
| 2026-06-12 | 15.40 | 15.52 | 0.21 | 1.37% | 15.13 | 15.58 | 17875 | 2755 | 1.06% |
| 2026-06-11 | 15.31 | 15.31 | -0.22 | -1.42% | 15.11 | 15.54 | 13618 | 2079 | 0.81% |
| 2026-06-10 | 15.59 | 15.53 | -0.06 | -0.38% | 15.23 | 15.70 | 14059 | 2168 | 0.83% |
| 2026-06-09 | 15.70 | 15.59 | 0.02 | 0.13% | 15.36 | 15.80 | 12214 | 1899 | 0.72% |
| 2026-06-08 | 15.66 | 15.57 | -0.35 | -2.20% | 15.31 | 16.17 | 15786 | 2477 | 0.94% |
| 2026-06-05 | 15.75 | 15.92 | 0.11 | 0.70% | 15.75 | 16.25 | 20737 | 3304 | 1.23% |
| 2026-06-04 | 16.05 | 15.81 | -0.24 | -1.50% | 15.64 | 16.12 | 15261 | 2412 | 0.91% |
| 2026-06-03 | 16.37 | 16.05 | -0.25 | -1.53% | 15.92 | 16.37 | 18601 | 2985 | 1.10% |
| 2026-06-02 | 16.92 | 16.30 | -0.62 | -3.66% | 16.28 | 16.92 | 22139 | 3641 | 1.31% |
| 2026-06-01 | 16.99 | 16.92 | 0.42 | 2.55% | 16.57 | 17.23 | 30607 | 5177 | 1.82% |
| 2026-05-29 | 16.33 | 16.50 | 0.33 | 2.04% | 16.18 | 16.83 | 29262 | 4818 | 2.13% |
| 2026-05-28 | 19.81 | 19.70 | -0.11 | -0.56% | 19.50 | 19.98 | 14180 | 2806 | 1.03% |
| 2026-05-27 | 20.20 | 19.81 | -0.44 | -2.17% | 19.58 | 20.20 | 21806 | 4305 | 1.59% |
| 2026-05-26 | 20.08 | 20.25 | 0.16 | 0.80% | 19.97 | 20.35 | 19656 | 3959 | 1.43% |
| 2026-05-25 | 20.27 | 20.09 | -0.13 | -0.64% | 19.87 | 20.49 | 16160 | 3249 | 1.18% |
| 2026-05-22 | 20.73 | 20.22 | -0.34 | -1.65% | 20.07 | 20.95 | 21463 | 4350 | 1.56% |
| 2026-05-21 | 21.27 | 20.56 | -0.59 | -2.79% | 20.50 | 21.43 | 21616 | 4534 | 1.57% |
| 2026-05-20 | 21.54 | 21.15 | -0.34 | -1.58% | 20.98 | 21.63 | 12478 | 2638 | 0.91% |
| 2026-05-19 | 21.29 | 21.49 | 0.28 | 1.32% | 21.23 | 21.69 | 13109 | 2815 | 0.95% |
| 2026-05-18 | 21.68 | 21.21 | -0.53 | -2.44% | 21.03 | 21.74 | 20619 | 4394 | 1.50% |
| 2026-05-15 | 22.15 | 21.74 | -0.34 | -1.54% | 21.58 | 22.30 | 20641 | 4527 | 1.50% |
| 2026-05-14 | 22.60 | 22.08 | -0.30 | -1.34% | 22.00 | 22.60 | 18702 | 4150 | 1.36% |
| 2026-05-13 | 22.86 | 22.38 | -0.47 | -2.06% | 22.33 | 22.86 | 20686 | 4646 | 1.51% |
| 2026-05-12 | 23.33 | 22.85 | -0.60 | -2.56% | 22.60 | 23.45 | 23794 | 5442 | 1.73% |
| 2026-05-11 | 23.33 | 23.45 | 0.24 | 1.03% | 22.96 | 23.55 | 17540 | 4073 | 1.28% |
| 2026-05-08 | 23.09 | 23.21 | 0.16 | 0.69% | 22.89 | 23.29 | 12162 | 2805 | 0.89% |
| 2026-05-07 | 23.05 | 23.05 | 0.02 | 0.09% | 22.94 | 23.40 | 17278 | 4002 | 1.26% |
| 2026-05-06 | 22.74 | 23.03 | 0.30 | 1.32% | 22.74 | 23.15 | 15796 | 3624 | 1.15% |
| 2026-04-30 | 22.89 | 22.73 | -0.16 | -0.70% | 22.56 | 22.96 | 16751 | 3801 | 1.22% |