当前时间：2026-08-21 12:32:34 星期五休市中
| 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 | 15.78 | 16.04 | 0.53 | 3.42% | 15.60 | 16.48 | 163442 | 26227 | 4.43% |
| 2026-08-19 | 16.61 | 15.51 | -1.52 | -8.93% | 15.44 | 16.71 | 186605 | 29892 | 5.06% |
| 2026-08-18 | 17.53 | 17.03 | -0.30 | -1.73% | 16.65 | 17.90 | 152259 | 26056 | 4.13% |
| 2026-08-17 | 16.64 | 17.33 | 0.69 | 4.15% | 16.45 | 17.46 | 180127 | 30762 | 4.89% |
| 2026-08-14 | 16.34 | 16.64 | 0.49 | 3.03% | 16.30 | 17.05 | 131042 | 21760 | 3.55% |
| 2026-08-13 | 16.39 | 16.15 | -0.14 | -0.86% | 16.15 | 16.87 | 123028 | 20377 | 3.34% |
| 2026-08-12 | 16.00 | 16.29 | 0.24 | 1.50% | 16.00 | 16.41 | 86967 | 14125 | 2.36% |
| 2026-08-11 | 16.01 | 16.05 | -0.05 | -0.31% | 15.78 | 16.34 | 94524 | 15195 | 2.56% |
| 2026-08-10 | 16.60 | 16.10 | -0.46 | -2.78% | 15.85 | 16.60 | 139756 | 22474 | 3.79% |
| 2026-08-07 | 15.78 | 16.56 | 1.00 | 6.43% | 15.44 | 16.68 | 208091 | 33647 | 5.64% |
| 2026-08-06 | 15.00 | 15.56 | 0.49 | 3.25% | 14.70 | 15.84 | 194421 | 29816 | 5.27% |
| 2026-08-05 | 14.32 | 15.07 | 0.76 | 5.31% | 14.24 | 15.31 | 172418 | 25653 | 4.68% |
| 2026-08-04 | 13.48 | 14.31 | 0.90 | 6.71% | 13.41 | 14.61 | 181225 | 25493 | 4.92% |
| 2026-08-03 | 13.66 | 13.41 | -0.22 | -1.61% | 13.30 | 13.77 | 131975 | 17801 | 3.58% |
| 2026-07-31 | 14.09 | 13.63 | 0.57 | 4.36% | 13.58 | 14.41 | 198277 | 27802 | 5.38% |
| 2026-07-30 | 13.63 | 13.06 | -0.68 | -4.95% | 12.76 | 13.73 | 164508 | 21620 | 4.46% |
| 2026-07-29 | 13.89 | 13.74 | -0.06 | -0.43% | 13.20 | 13.90 | 165332 | 22392 | 4.48% |
| 2026-07-28 | 14.45 | 13.80 | -0.82 | -5.61% | 13.71 | 14.74 | 142503 | 20127 | 3.87% |
| 2026-07-27 | 14.08 | 14.62 | 0.47 | 3.32% | 13.77 | 14.62 | 136450 | 19540 | 3.70% |
| 2026-07-24 | 14.16 | 14.15 | -0.23 | -1.60% | 13.81 | 14.45 | 135687 | 19157 | 3.68% |
| 2026-07-23 | 14.42 | 14.38 | 0.04 | 0.28% | 14.20 | 14.80 | 141554 | 20473 | 3.84% |
| 2026-07-22 | 15.11 | 14.34 | -0.79 | -5.22% | 14.11 | 15.65 | 227714 | 33636 | 6.18% |
| 2026-07-21 | 13.95 | 15.13 | 1.86 | 14.02% | 12.41 | 15.13 | 353507 | 49187 | 9.59% |
| 2026-07-20 | 15.54 | 13.27 | -1.75 | -11.65% | 12.82 | 15.55 | 295864 | 41569 | 8.02% |
| 2026-07-17 | 17.30 | 15.02 | -2.27 | -13.13% | 14.92 | 17.34 | 237490 | 37649 | 6.44% |
| 2026-07-16 | 18.38 | 17.29 | -1.44 | -7.69% | 17.03 | 18.58 | 195318 | 34774 | 5.30% |
| 2026-07-15 | 19.50 | 18.73 | -0.22 | -1.16% | 18.60 | 19.83 | 153073 | 29397 | 4.15% |
| 2026-07-14 | 19.14 | 18.95 | -0.19 | -0.99% | 17.98 | 19.25 | 155794 | 29082 | 4.23% |
| 2026-07-13 | 21.49 | 19.14 | -2.62 | -12.04% | 19.00 | 21.62 | 236134 | 47289 | 6.40% |
| 2026-07-10 | 23.00 | 21.76 | -0.95 | -4.18% | 21.50 | 23.69 | 215126 | 48564 | 5.83% |
| 2026-07-09 | 22.65 | 22.71 | 0.70 | 3.18% | 20.80 | 23.00 | 238679 | 52140 | 6.47% |
| 2026-07-08 | 23.18 | 22.01 | -1.07 | -4.64% | 21.48 | 23.54 | 199583 | 44405 | 5.41% |
| 2026-07-07 | 24.49 | 23.08 | -1.77 | -7.12% | 22.80 | 25.01 | 271998 | 64174 | 7.38% |
| 2026-07-06 | 26.24 | 24.85 | -1.87 | -7.00% | 24.53 | 26.38 | 370569 | 94193 | 10.05% |
| 2026-07-03 | 25.08 | 26.72 | 1.79 | 7.18% | 25.03 | 27.78 | 496091 | 132380 | 13.46% |
| 2026-07-02 | 24.88 | 24.93 | -0.24 | -0.95% | 24.20 | 26.39 | 354329 | 90345 | 9.61% |
| 2026-07-01 | 25.04 | 25.17 | 0.22 | 0.88% | 24.55 | 26.48 | 316293 | 80394 | 8.58% |
| 2026-06-30 | 25.63 | 24.95 | -0.91 | -3.52% | 24.23 | 25.80 | 340321 | 84037 | 9.23% |
| 2026-06-29 | 24.28 | 25.86 | 1.47 | 6.03% | 24.18 | 26.48 | 394126 | 101573 | 10.69% |
| 2026-06-26 | 25.50 | 24.39 | -1.21 | -4.73% | 24.29 | 26.30 | 279352 | 70480 | 7.58% |
| 2026-06-25 | 24.64 | 25.60 | 1.30 | 5.35% | 24.62 | 26.38 | 363082 | 93246 | 9.85% |
| 2026-06-24 | 22.13 | 24.30 | 1.94 | 8.68% | 21.80 | 24.45 | 308319 | 71548 | 8.36% |
| 2026-06-23 | 22.18 | 22.36 | -0.01 | -0.04% | 21.80 | 23.18 | 163251 | 36802 | 4.43% |
| 2026-06-22 | 23.08 | 22.37 | -0.40 | -1.76% | 21.78 | 23.53 | 207592 | 46892 | 5.63% |
| 2026-06-18 | 23.48 | 22.77 | -0.81 | -3.44% | 22.50 | 23.51 | 208294 | 47618 | 5.65% |
| 2026-06-17 | 22.75 | 23.58 | 0.63 | 2.75% | 22.48 | 23.98 | 223051 | 52202 | 6.05% |
| 2026-06-16 | 22.58 | 22.95 | 0.43 | 1.91% | 22.28 | 23.06 | 151448 | 34409 | 4.11% |
| 2026-06-15 | 20.87 | 22.52 | 1.81 | 8.74% | 20.87 | 22.81 | 259308 | 57221 | 7.03% |
| 2026-06-12 | 21.94 | 20.71 | -0.83 | -3.85% | 20.71 | 23.08 | 245425 | 53163 | 6.66% |
| 2026-06-11 | 21.42 | 21.54 | -0.08 | -0.37% | 21.25 | 22.56 | 205269 | 44574 | 5.57% |
| 2026-06-10 | 22.60 | 21.62 | -1.43 | -6.20% | 21.30 | 22.69 | 249010 | 54536 | 6.75% |
| 2026-06-09 | 22.83 | 23.05 | 0.81 | 3.64% | 22.23 | 23.33 | 219992 | 50049 | 5.97% |
| 2026-06-08 | 23.00 | 22.24 | -2.05 | -8.44% | 22.00 | 23.45 | 309822 | 70611 | 8.40% |
| 2026-06-05 | 24.74 | 24.29 | -0.96 | -3.80% | 23.80 | 25.50 | 255717 | 62602 | 6.94% |
| 2026-06-04 | 24.48 | 25.25 | 0.57 | 2.31% | 24.18 | 25.88 | 236146 | 59758 | 6.41% |
| 2026-06-03 | 23.83 | 24.68 | 0.93 | 3.92% | 23.57 | 25.48 | 272563 | 66947 | 7.39% |
| 2026-06-02 | 23.07 | 23.75 | 0.74 | 3.22% | 22.08 | 24.20 | 280482 | 65329 | 7.61% |
| 2026-06-01 | 23.60 | 23.01 | -0.59 | -2.50% | 22.96 | 24.18 | 220496 | 51726 | 5.98% |
| 2026-05-29 | 24.46 | 23.60 | -0.97 | -3.95% | 23.21 | 24.60 | 301451 | 71428 | 8.18% |
| 2026-05-28 | 23.35 | 24.57 | 1.37 | 5.91% | 22.91 | 24.99 | 373394 | 90156 | 10.13% |
| 2026-05-27 | 23.91 | 23.20 | -0.75 | -3.13% | 22.80 | 24.75 | 310447 | 73665 | 8.42% |
| 2026-05-26 | 23.61 | 23.95 | 0.35 | 1.48% | 23.36 | 24.49 | 310999 | 74327 | 8.44% |
| 2026-05-25 | 22.50 | 23.60 | 1.95 | 9.01% | 22.33 | 24.15 | 429007 | 99900 | 11.64% |
| 2026-05-22 | 20.36 | 21.65 | 1.30 | 6.39% | 20.36 | 21.98 | 326010 | 69578 | 8.84% |
| 2026-05-21 | 21.29 | 20.35 | -0.98 | -4.59% | 20.29 | 21.75 | 302883 | 63805 | 8.22% |
| 2026-05-20 | 20.51 | 21.33 | 0.91 | 4.46% | 20.36 | 21.48 | 307686 | 64600 | 8.35% |
| 2026-05-19 | 20.83 | 20.42 | -0.43 | -2.06% | 20.01 | 21.12 | 260791 | 53331 | 7.07% |
| 2026-05-18 | 19.52 | 20.85 | 1.32 | 6.76% | 19.45 | 21.12 | 372758 | 76458 | 10.11% |
| 2026-05-15 | 19.83 | 19.53 | -0.31 | -1.56% | 19.36 | 20.12 | 237957 | 46719 | 6.45% |
| 2026-05-14 | 19.63 | 19.92 | 0.28 | 1.43% | 19.43 | 20.80 | 306786 | 61733 | 8.32% |
| 2026-05-13 | 19.58 | 19.64 | -0.18 | -0.91% | 19.24 | 19.87 | 151304 | 29617 | 4.10% |