当前时间：2026-08-03 22:20:38 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-03 | 17.32 | 17.48 | 0.38 | 2.22% | 17.00 | 17.55 | 31708 | 5495 | 3.11% |
| 2026-07-31 | 16.65 | 17.10 | 0.93 | 5.75% | 16.63 | 17.79 | 53107 | 9144 | 5.21% |
| 2026-07-30 | 16.80 | 16.17 | -0.67 | -3.98% | 16.00 | 16.97 | 44716 | 7344 | 4.39% |
| 2026-07-29 | 16.80 | 16.84 | 0.04 | 0.24% | 16.46 | 17.16 | 36374 | 6085 | 3.57% |
| 2026-07-28 | 16.53 | 16.80 | -0.07 | -0.41% | 16.53 | 17.62 | 41160 | 7055 | 4.04% |
| 2026-07-27 | 16.36 | 16.87 | 0.22 | 1.32% | 16.10 | 16.96 | 36846 | 6102 | 3.62% |
| 2026-07-24 | 16.23 | 16.65 | 0.16 | 0.97% | 16.00 | 17.03 | 47978 | 7953 | 4.71% |
| 2026-07-23 | 15.61 | 16.49 | 0.65 | 4.10% | 15.50 | 16.64 | 56551 | 9099 | 5.55% |
| 2026-07-22 | 17.02 | 15.84 | -1.47 | -8.49% | 15.66 | 17.19 | 69681 | 11299 | 6.84% |
| 2026-07-21 | 17.45 | 17.31 | -0.21 | -1.20% | 15.82 | 17.79 | 74856 | 12609 | 7.35% |
| 2026-07-20 | 19.58 | 17.52 | -1.98 | -10.15% | 17.29 | 20.03 | 75174 | 14138 | 7.38% |
| 2026-07-17 | 22.18 | 19.50 | -2.90 | -12.95% | 19.47 | 22.45 | 62635 | 12979 | 6.15% |
| 2026-07-16 | 23.34 | 22.40 | -1.17 | -4.96% | 22.31 | 23.34 | 46289 | 10508 | 4.54% |
| 2026-07-15 | 22.02 | 23.57 | 1.33 | 5.98% | 22.02 | 23.68 | 72984 | 16856 | 7.17% |
| 2026-07-14 | 21.97 | 22.24 | -0.20 | -0.89% | 21.42 | 22.44 | 43853 | 9664 | 4.31% |
| 2026-07-13 | 23.25 | 22.44 | -1.66 | -6.89% | 22.08 | 23.89 | 73995 | 17023 | 7.26% |
| 2026-07-10 | 24.68 | 24.10 | -0.82 | -3.29% | 23.90 | 24.79 | 73590 | 17885 | 7.23% |
| 2026-07-09 | 23.87 | 24.92 | 0.52 | 2.13% | 23.40 | 25.77 | 114531 | 28529 | 11.24% |
| 2026-07-08 | 23.63 | 24.40 | 0.54 | 2.26% | 22.30 | 24.69 | 131883 | 31134 | 12.95% |
| 2026-07-07 | 21.45 | 23.86 | 2.36 | 10.98% | 21.00 | 24.16 | 137488 | 31816 | 13.50% |
| 2026-07-06 | 22.00 | 21.50 | -0.48 | -2.18% | 21.33 | 22.40 | 53178 | 11604 | 5.22% |
| 2026-07-03 | 23.08 | 21.98 | -0.62 | -2.74% | 21.50 | 23.28 | 70720 | 15701 | 6.94% |
| 2026-07-02 | 21.70 | 22.60 | 0.49 | 2.22% | 21.30 | 22.78 | 76510 | 16968 | 7.51% |
| 2026-07-01 | 21.12 | 22.11 | 0.81 | 3.80% | 20.97 | 22.50 | 88665 | 19357 | 8.71% |
| 2026-06-30 | 20.80 | 21.30 | 0.94 | 4.62% | 19.80 | 21.91 | 91050 | 18909 | 8.94% |
| 2026-06-29 | 21.78 | 20.36 | -1.64 | -7.45% | 19.50 | 21.78 | 112626 | 23023 | 11.06% |
| 2026-06-26 | 19.98 | 22.00 | 1.64 | 8.06% | 19.80 | 22.76 | 136429 | 29149 | 13.39% |
| 2026-06-25 | 19.50 | 20.36 | 0.98 | 5.06% | 19.31 | 21.99 | 127200 | 26251 | 12.49% |
| 2026-06-24 | 17.52 | 19.38 | 1.95 | 11.19% | 16.64 | 19.99 | 88235 | 16280 | 8.66% |
| 2026-06-23 | 17.08 | 17.43 | 0.36 | 2.11% | 16.89 | 17.56 | 25894 | 4494 | 2.54% |
| 2026-06-22 | 16.65 | 17.07 | 0.27 | 1.61% | 16.05 | 17.18 | 23067 | 3830 | 2.26% |
| 2026-06-18 | 16.84 | 16.80 | -0.23 | -1.35% | 16.55 | 17.05 | 17127 | 2884 | 1.68% |
| 2026-06-17 | 17.46 | 17.03 | -0.47 | -2.69% | 16.91 | 17.50 | 17942 | 3072 | 1.76% |
| 2026-06-16 | 17.23 | 17.50 | 0.23 | 1.33% | 16.88 | 17.79 | 26390 | 4570 | 2.59% |
| 2026-06-15 | 17.58 | 17.27 | -0.22 | -1.26% | 17.12 | 18.04 | 19449 | 3390 | 1.91% |
| 2026-06-12 | 17.56 | 17.49 | 0.19 | 1.10% | 17.11 | 17.68 | 15061 | 2628 | 1.48% |
| 2026-06-11 | 17.56 | 17.30 | -0.30 | -1.70% | 16.89 | 17.63 | 13527 | 2328 | 1.33% |
| 2026-06-10 | 17.47 | 17.60 | -0.08 | -0.45% | 17.08 | 17.83 | 15549 | 2707 | 1.53% |
| 2026-06-09 | 17.60 | 17.68 | 0.22 | 1.26% | 17.37 | 18.00 | 18524 | 3277 | 1.82% |
| 2026-06-08 | 17.85 | 17.46 | -0.72 | -3.96% | 17.08 | 18.19 | 24355 | 4291 | 2.39% |
| 2026-06-05 | 17.55 | 18.18 | 0.58 | 3.30% | 17.25 | 18.44 | 24739 | 4428 | 2.43% |
| 2026-06-04 | 17.99 | 17.60 | -0.55 | -3.03% | 17.39 | 18.19 | 21208 | 3744 | 2.08% |
| 2026-06-03 | 18.46 | 18.15 | -0.31 | -1.68% | 17.91 | 18.60 | 17777 | 3225 | 1.75% |
| 2026-06-02 | 19.20 | 18.46 | -0.63 | -3.30% | 18.28 | 19.40 | 19884 | 3695 | 1.95% |
| 2026-06-01 | 18.38 | 19.09 | 0.65 | 3.52% | 18.20 | 19.30 | 19998 | 3796 | 1.96% |
| 2026-05-29 | 19.30 | 18.44 | -0.86 | -4.46% | 18.29 | 19.60 | 20436 | 3831 | 2.01% |
| 2026-05-28 | 19.20 | 19.30 | 0.01 | 0.05% | 18.68 | 19.56 | 16278 | 3117 | 1.60% |
| 2026-05-27 | 19.93 | 19.29 | -0.64 | -3.21% | 18.82 | 19.93 | 22218 | 4275 | 2.18% |
| 2026-05-26 | 20.27 | 19.93 | -0.46 | -2.26% | 19.70 | 20.30 | 18634 | 3711 | 1.83% |
| 2026-05-25 | 21.07 | 20.39 | -0.63 | -3.00% | 20.08 | 21.53 | 21640 | 4436 | 2.12% |
| 2026-05-22 | 20.38 | 21.02 | 0.81 | 4.01% | 20.15 | 21.20 | 21275 | 4415 | 2.09% |
| 2026-05-21 | 21.65 | 20.31 | -1.34 | -6.19% | 20.21 | 21.87 | 23664 | 4957 | 2.32% |
| 2026-05-20 | 21.66 | 21.65 | 0.06 | 0.28% | 21.14 | 21.74 | 16743 | 3593 | 1.64% |
| 2026-05-19 | 21.84 | 21.59 | -0.32 | -1.46% | 21.15 | 21.98 | 18389 | 3957 | 1.81% |
| 2026-05-18 | 21.44 | 21.91 | 0.43 | 2.00% | 21.13 | 21.91 | 22358 | 4822 | 2.20% |
| 2026-05-15 | 21.75 | 21.48 | -0.18 | -0.83% | 21.26 | 21.96 | 15871 | 3430 | 1.56% |
| 2026-05-14 | 21.71 | 21.66 | 0.06 | 0.28% | 21.32 | 21.98 | 21180 | 4594 | 2.08% |
| 2026-05-13 | 21.95 | 21.60 | -0.23 | -1.05% | 21.38 | 22.00 | 22082 | 4779 | 2.17% |
| 2026-05-12 | 22.26 | 21.83 | -0.42 | -1.89% | 21.67 | 22.36 | 17566 | 3857 | 1.72% |
| 2026-05-11 | 22.34 | 22.25 | 0.00 | 0.00% | 21.94 | 22.39 | 17281 | 3821 | 1.70% |
| 2026-05-08 | 21.90 | 22.25 | 0.35 | 1.60% | 21.83 | 22.29 | 19045 | 4208 | 1.87% |
| 2026-05-07 | 21.80 | 21.90 | -0.05 | -0.23% | 21.69 | 22.36 | 26323 | 5802 | 2.58% |
| 2026-05-06 | 22.21 | 21.95 | -0.13 | -0.59% | 21.75 | 22.35 | 27012 | 5957 | 2.65% |
| 2026-04-30 | 21.69 | 22.08 | 0.41 | 1.89% | 21.69 | 22.10 | 21410 | 4710 | 2.10% |
| 2026-04-29 | 21.37 | 21.67 | 0.32 | 1.50% | 21.29 | 21.89 | 26710 | 5794 | 2.62% |
| 2026-04-28 | 21.27 | 21.35 | 0.12 | 0.57% | 21.10 | 21.54 | 28104 | 5995 | 2.76% |
| 2026-04-27 | 20.58 | 21.23 | 0.27 | 1.29% | 20.30 | 21.37 | 30950 | 6496 | 3.04% |