当前时间：2026-08-17 06:16:56 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-14 | 23.37 | 22.87 | -0.43 | -1.85% | 21.83 | 23.93 | 142635 | 32212 | 9.06% |
| 2026-08-13 | 24.20 | 23.30 | -0.54 | -2.27% | 22.79 | 24.20 | 88342 | 20743 | 5.61% |
| 2026-08-12 | 23.08 | 23.84 | 0.47 | 2.01% | 22.89 | 24.30 | 50347 | 12001 | 3.20% |
| 2026-08-11 | 23.00 | 23.37 | -0.13 | -0.55% | 21.80 | 23.41 | 64234 | 14543 | 4.08% |
| 2026-08-10 | 22.40 | 23.50 | 1.40 | 6.33% | 22.05 | 23.53 | 72437 | 16651 | 4.60% |
| 2026-08-07 | 20.56 | 22.10 | 1.72 | 8.44% | 19.91 | 22.25 | 69345 | 14704 | 4.41% |
| 2026-08-06 | 19.48 | 20.38 | 0.79 | 4.03% | 19.18 | 21.03 | 61204 | 12438 | 3.89% |
| 2026-08-05 | 18.70 | 19.59 | 0.86 | 4.59% | 18.35 | 19.64 | 45443 | 8724 | 2.89% |
| 2026-08-04 | 16.92 | 18.73 | 1.92 | 11.42% | 16.92 | 18.78 | 64824 | 11598 | 4.12% |
| 2026-08-03 | 17.13 | 16.81 | 0.02 | 0.12% | 16.61 | 17.40 | 43993 | 7471 | 2.80% |
| 2026-07-31 | 16.23 | 16.79 | 1.23 | 7.90% | 16.02 | 17.49 | 77053 | 12995 | 4.90% |
| 2026-07-30 | 16.85 | 15.56 | -1.48 | -8.69% | 15.50 | 17.22 | 49396 | 8012 | 3.14% |
| 2026-07-29 | 17.31 | 17.04 | -0.13 | -0.76% | 16.82 | 17.96 | 49830 | 8605 | 3.17% |
| 2026-07-28 | 17.91 | 17.17 | -0.34 | -1.94% | 16.87 | 18.49 | 50922 | 8976 | 3.24% |
| 2026-07-27 | 17.30 | 17.51 | 0.40 | 2.34% | 16.77 | 17.63 | 34479 | 5951 | 2.19% |
| 2026-07-24 | 17.14 | 17.11 | -0.09 | -0.52% | 16.65 | 17.58 | 46194 | 7925 | 2.93% |
| 2026-07-23 | 16.79 | 17.20 | 0.40 | 2.38% | 16.70 | 17.56 | 42592 | 7302 | 2.71% |
| 2026-07-22 | 17.14 | 16.80 | -0.35 | -2.04% | 16.53 | 17.66 | 37676 | 6406 | 2.39% |
| 2026-07-21 | 16.88 | 17.15 | 0.17 | 1.00% | 15.03 | 17.28 | 70815 | 11486 | 4.50% |
| 2026-07-20 | 19.19 | 16.98 | -1.33 | -7.26% | 16.48 | 19.19 | 65320 | 11467 | 4.15% |
| 2026-07-17 | 20.31 | 18.31 | -2.16 | -10.55% | 18.09 | 20.93 | 85801 | 16724 | 5.45% |
| 2026-07-16 | 21.43 | 20.47 | -0.15 | -0.73% | 20.08 | 21.43 | 38429 | 7835 | 2.44% |
| 2026-07-15 | 21.09 | 20.62 | -0.24 | -1.15% | 20.11 | 21.50 | 34151 | 7059 | 2.17% |
| 2026-07-14 | 20.76 | 20.86 | 0.01 | 0.05% | 20.10 | 21.15 | 37993 | 7835 | 2.41% |
| 2026-07-13 | 23.35 | 20.85 | -2.65 | -11.28% | 20.59 | 23.44 | 69217 | 15045 | 4.40% |
| 2026-07-10 | 24.08 | 23.50 | -0.34 | -1.43% | 23.01 | 25.10 | 68550 | 16471 | 4.36% |
| 2026-07-09 | 23.50 | 23.84 | 0.46 | 1.97% | 22.80 | 23.98 | 44289 | 10402 | 2.81% |
| 2026-07-08 | 24.18 | 23.38 | -0.60 | -2.50% | 23.28 | 24.22 | 33542 | 7914 | 2.13% |
| 2026-07-07 | 24.97 | 23.98 | -0.99 | -3.96% | 23.70 | 25.68 | 61478 | 15044 | 3.91% |
| 2026-07-06 | 24.33 | 24.97 | 0.41 | 1.67% | 24.30 | 25.35 | 62753 | 15616 | 3.99% |
| 2026-07-03 | 25.66 | 24.56 | -1.23 | -4.77% | 24.44 | 25.66 | 68400 | 17026 | 4.35% |
| 2026-07-02 | 25.30 | 25.79 | 0.10 | 0.39% | 25.00 | 26.95 | 92560 | 24042 | 5.88% |
| 2026-07-01 | 26.66 | 25.69 | -1.16 | -4.32% | 25.50 | 27.46 | 90520 | 23705 | 5.75% |
| 2026-06-30 | 27.35 | 26.85 | -0.50 | -1.83% | 25.92 | 27.66 | 101713 | 27035 | 6.46% |
| 2026-06-29 | 28.55 | 27.35 | -0.14 | -0.51% | 26.65 | 28.83 | 157317 | 43423 | 10.00% |
| 2026-06-26 | 23.64 | 27.49 | 3.42 | 14.21% | 23.20 | 28.42 | 224721 | 59648 | 14.28% |
| 2026-06-25 | 22.65 | 24.07 | 1.42 | 6.27% | 22.50 | 24.77 | 137679 | 32732 | 8.75% |
| 2026-06-24 | 22.48 | 22.65 | -0.20 | -0.88% | 20.71 | 22.88 | 98637 | 21464 | 6.27% |
| 2026-06-23 | 22.22 | 22.85 | 0.41 | 1.83% | 22.00 | 23.18 | 70744 | 16106 | 4.49% |
| 2026-06-22 | 22.26 | 22.44 | -0.11 | -0.49% | 21.68 | 24.24 | 119902 | 27313 | 7.62% |
| 2026-06-18 | 20.98 | 22.55 | 1.42 | 6.72% | 20.62 | 22.88 | 115087 | 24996 | 7.31% |
| 2026-06-17 | 21.95 | 21.13 | -1.10 | -4.95% | 21.06 | 22.44 | 68826 | 14900 | 4.37% |
| 2026-06-16 | 21.24 | 22.23 | 1.00 | 4.71% | 20.80 | 22.68 | 91440 | 19993 | 5.81% |
| 2026-06-15 | 21.34 | 21.23 | 0.03 | 0.14% | 20.00 | 21.49 | 76719 | 15966 | 4.87% |
| 2026-06-12 | 21.67 | 21.20 | -0.09 | -0.42% | 20.92 | 22.04 | 36329 | 7809 | 2.31% |
| 2026-06-11 | 21.64 | 21.29 | -0.71 | -3.23% | 21.09 | 22.49 | 50524 | 10930 | 3.21% |
| 2026-06-10 | 21.78 | 22.00 | 0.24 | 1.10% | 21.13 | 22.10 | 44085 | 9539 | 2.80% |
| 2026-06-09 | 21.03 | 21.76 | 0.78 | 3.72% | 20.74 | 21.86 | 53520 | 11403 | 3.40% |
| 2026-06-08 | 21.89 | 20.98 | -1.10 | -4.98% | 18.18 | 21.89 | 61963 | 13062 | 3.94% |
| 2026-06-05 | 23.06 | 22.08 | -0.88 | -3.83% | 21.91 | 23.17 | 53862 | 12041 | 3.42% |
| 2026-06-04 | 22.59 | 22.96 | 0.19 | 0.83% | 22.10 | 23.22 | 52547 | 11974 | 3.34% |
| 2026-06-03 | 22.19 | 22.77 | 0.85 | 3.88% | 21.75 | 23.40 | 79705 | 18147 | 5.06% |
| 2026-06-02 | 22.51 | 21.92 | -0.63 | -2.79% | 21.41 | 22.71 | 60848 | 13276 | 3.87% |
| 2026-06-01 | 20.79 | 22.55 | 1.55 | 7.38% | 20.50 | 23.50 | 116163 | 25819 | 7.38% |
| 2026-05-29 | 22.02 | 21.00 | -1.01 | -4.59% | 20.80 | 23.25 | 88339 | 19343 | 5.61% |
| 2026-05-28 | 22.88 | 22.01 | -0.44 | -1.96% | 21.33 | 22.97 | 90547 | 19926 | 5.75% |
| 2026-05-27 | 22.51 | 22.45 | -0.12 | -0.53% | 21.69 | 22.72 | 65337 | 14531 | 4.15% |
| 2026-05-26 | 23.39 | 22.57 | -0.55 | -2.38% | 22.22 | 23.39 | 48113 | 10888 | 3.06% |
| 2026-05-25 | 23.80 | 23.12 | -0.79 | -3.30% | 22.66 | 24.25 | 62210 | 14408 | 3.95% |
| 2026-05-22 | 23.50 | 23.91 | 0.52 | 2.22% | 23.41 | 24.40 | 61219 | 14665 | 3.89% |
| 2026-05-21 | 24.90 | 23.39 | -1.29 | -5.23% | 23.33 | 25.42 | 76070 | 18570 | 4.83% |
| 2026-05-20 | 25.30 | 24.68 | -0.87 | -3.41% | 24.23 | 25.38 | 78762 | 19482 | 5.00% |
| 2026-05-19 | 25.26 | 25.55 | 0.31 | 1.23% | 24.36 | 25.70 | 91042 | 22923 | 5.78% |
| 2026-05-18 | 23.84 | 25.24 | 1.16 | 4.82% | 23.61 | 26.28 | 135595 | 34391 | 8.61% |
| 2026-05-15 | 24.00 | 24.08 | 0.07 | 0.29% | 23.52 | 24.47 | 73908 | 17683 | 4.70% |
| 2026-05-14 | 24.40 | 24.01 | -0.35 | -1.44% | 23.61 | 24.74 | 102616 | 24721 | 6.52% |
| 2026-05-13 | 25.44 | 24.36 | -1.06 | -4.17% | 24.05 | 26.41 | 117593 | 29211 | 7.47% |
| 2026-05-12 | 26.35 | 25.42 | -1.06 | -4.00% | 25.02 | 26.89 | 112689 | 28976 | 7.16% |
| 2026-05-11 | 25.89 | 26.48 | 0.86 | 3.36% | 25.89 | 27.50 | 159301 | 42707 | 10.12% |