当前时间：2026-08-07 01:54:42 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-06 | 16.51 | 17.37 | 0.45 | 2.66% | 16.50 | 17.37 | 221125 | 37750 | 5.26% |
| 2026-08-05 | 16.20 | 16.92 | 0.24 | 1.44% | 16.20 | 17.29 | 200226 | 33845 | 4.76% |
| 2026-08-04 | 16.30 | 16.68 | 0.49 | 3.03% | 16.29 | 16.72 | 137461 | 22758 | 3.27% |
| 2026-08-03 | 16.28 | 16.19 | -0.09 | -0.55% | 16.07 | 16.48 | 118707 | 19310 | 2.82% |
| 2026-07-31 | 15.32 | 16.28 | 1.33 | 8.90% | 15.31 | 16.57 | 210616 | 34011 | 5.01% |
| 2026-07-30 | 15.88 | 14.95 | -1.09 | -6.80% | 14.95 | 16.05 | 145456 | 22527 | 3.46% |
| 2026-07-29 | 16.13 | 16.04 | -0.36 | -2.20% | 15.59 | 16.86 | 140935 | 22561 | 3.35% |
| 2026-07-28 | 15.74 | 16.40 | 0.38 | 2.37% | 15.44 | 16.74 | 160004 | 25787 | 3.80% |
| 2026-07-27 | 15.67 | 16.02 | 0.24 | 1.52% | 15.56 | 16.15 | 103572 | 16485 | 2.46% |
| 2026-07-24 | 16.20 | 15.78 | -0.85 | -5.11% | 15.78 | 16.77 | 139491 | 22519 | 3.32% |
| 2026-07-23 | 17.00 | 16.63 | -0.67 | -3.87% | 16.44 | 17.20 | 203174 | 33958 | 4.83% |
| 2026-07-22 | 16.26 | 17.30 | 0.92 | 5.62% | 15.78 | 17.77 | 314928 | 53556 | 7.49% |
| 2026-07-21 | 15.45 | 16.38 | 0.49 | 3.08% | 15.19 | 16.38 | 184024 | 29208 | 4.37% |
| 2026-07-20 | 14.99 | 15.89 | 0.95 | 6.36% | 14.99 | 15.99 | 173178 | 27024 | 4.12% |
| 2026-07-17 | 15.39 | 14.94 | -0.58 | -3.74% | 14.83 | 16.28 | 136418 | 21058 | 3.24% |
| 2026-07-16 | 15.30 | 15.52 | 0.01 | 0.06% | 15.30 | 15.72 | 82752 | 12846 | 1.97% |
| 2026-07-15 | 15.35 | 15.51 | 0.08 | 0.52% | 15.20 | 15.76 | 96636 | 14965 | 2.30% |
| 2026-07-14 | 15.70 | 15.43 | -0.24 | -1.53% | 14.89 | 15.97 | 120888 | 18458 | 2.87% |
| 2026-07-13 | 15.83 | 15.67 | -0.44 | -2.73% | 15.58 | 16.41 | 125064 | 19926 | 2.97% |
| 2026-07-10 | 16.44 | 16.11 | -0.57 | -3.42% | 16.04 | 16.55 | 182641 | 29649 | 4.34% |
| 2026-07-09 | 16.01 | 16.68 | 0.21 | 1.28% | 15.62 | 16.85 | 222720 | 36261 | 5.29% |
| 2026-07-08 | 15.07 | 16.47 | 1.30 | 8.57% | 15.07 | 17.30 | 272080 | 44410 | 6.47% |
| 2026-07-07 | 15.47 | 15.17 | -0.46 | -2.94% | 15.13 | 16.10 | 146399 | 22695 | 3.48% |
| 2026-07-06 | 14.68 | 15.63 | 0.93 | 6.33% | 14.35 | 16.45 | 198253 | 30302 | 4.71% |
| 2026-07-03 | 15.09 | 14.70 | -0.26 | -1.74% | 14.62 | 15.47 | 114157 | 17022 | 2.71% |
| 2026-07-02 | 14.16 | 14.96 | 0.81 | 5.72% | 14.02 | 16.00 | 178663 | 27077 | 4.25% |
| 2026-07-01 | 13.80 | 14.15 | 0.38 | 2.76% | 13.80 | 14.26 | 68410 | 9640 | 1.63% |
| 2026-06-30 | 13.35 | 13.77 | 0.42 | 3.15% | 13.20 | 13.82 | 58520 | 7953 | 1.39% |
| 2026-06-29 | 13.38 | 13.35 | -0.01 | -0.07% | 13.10 | 13.49 | 59270 | 7891 | 1.41% |
| 2026-06-26 | 14.09 | 13.36 | -0.69 | -4.91% | 13.33 | 14.14 | 76894 | 10422 | 1.83% |
| 2026-06-25 | 14.39 | 14.05 | -0.34 | -2.36% | 13.93 | 14.47 | 58724 | 8276 | 1.40% |
| 2026-06-24 | 14.70 | 14.39 | -0.36 | -2.44% | 14.17 | 14.85 | 54874 | 7905 | 1.30% |
| 2026-06-23 | 14.71 | 14.75 | 0.05 | 0.34% | 14.58 | 15.13 | 67196 | 9987 | 1.60% |
| 2026-06-22 | 14.53 | 14.70 | 0.03 | 0.20% | 13.96 | 14.77 | 73461 | 10504 | 1.75% |
| 2026-06-18 | 14.31 | 14.67 | 0.22 | 1.52% | 14.29 | 14.82 | 55734 | 8150 | 1.32% |
| 2026-06-17 | 14.60 | 14.45 | -0.21 | -1.43% | 14.34 | 14.60 | 40402 | 5832 | 0.96% |
| 2026-06-16 | 14.51 | 14.66 | 0.15 | 1.03% | 14.30 | 14.68 | 50708 | 7346 | 1.21% |
| 2026-06-15 | 14.16 | 14.51 | 0.46 | 3.27% | 14.08 | 14.53 | 54939 | 7899 | 1.31% |
| 2026-06-12 | 14.13 | 14.05 | 0.14 | 1.01% | 13.87 | 14.40 | 89976 | 12723 | 2.14% |
| 2026-06-11 | 14.51 | 13.91 | -0.73 | -4.99% | 13.81 | 14.65 | 63794 | 8952 | 1.52% |
| 2026-06-10 | 14.85 | 14.64 | -0.36 | -2.40% | 14.35 | 15.00 | 55065 | 8073 | 1.31% |
| 2026-06-09 | 15.01 | 15.00 | 0.02 | 0.13% | 14.80 | 15.15 | 54719 | 8195 | 1.30% |
| 2026-06-08 | 15.15 | 14.98 | -0.46 | -2.98% | 14.71 | 15.42 | 66779 | 10055 | 1.59% |
| 2026-06-05 | 15.38 | 15.44 | 0.06 | 0.39% | 15.18 | 15.75 | 59320 | 9155 | 1.41% |
| 2026-06-04 | 15.82 | 15.46 | -0.51 | -3.19% | 15.34 | 15.95 | 61244 | 9514 | 1.46% |
| 2026-06-03 | 16.08 | 15.97 | -0.11 | -0.68% | 15.83 | 16.24 | 55744 | 8944 | 1.33% |
| 2026-06-02 | 16.67 | 16.08 | -0.48 | -2.90% | 16.00 | 16.68 | 50715 | 8231 | 1.21% |
| 2026-06-01 | 16.17 | 16.56 | 0.36 | 2.22% | 16.15 | 17.11 | 72372 | 12070 | 1.72% |
| 2026-05-29 | 16.93 | 16.20 | -0.70 | -4.14% | 16.13 | 17.05 | 60280 | 9889 | 1.43% |
| 2026-05-28 | 16.85 | 16.90 | -0.09 | -0.53% | 16.45 | 17.04 | 63341 | 10597 | 1.51% |
| 2026-05-27 | 17.29 | 16.99 | -0.45 | -2.58% | 16.86 | 17.59 | 58485 | 10051 | 1.39% |
| 2026-05-26 | 17.63 | 17.44 | -0.26 | -1.47% | 17.06 | 17.85 | 63870 | 11156 | 1.52% |
| 2026-05-25 | 17.20 | 17.70 | 0.55 | 3.21% | 17.15 | 17.80 | 74335 | 12996 | 1.77% |
| 2026-05-22 | 16.98 | 17.15 | 0.25 | 1.48% | 16.90 | 17.34 | 64222 | 10987 | 1.53% |
| 2026-05-21 | 17.60 | 16.90 | -0.64 | -3.65% | 16.90 | 17.79 | 61849 | 10777 | 1.47% |
| 2026-05-20 | 17.80 | 17.54 | -0.34 | -1.90% | 17.45 | 17.94 | 48986 | 8616 | 1.16% |
| 2026-05-19 | 17.38 | 17.88 | 0.38 | 2.17% | 17.38 | 17.90 | 51672 | 9181 | 1.23% |
| 2026-05-18 | 17.28 | 17.50 | 0.26 | 1.51% | 17.21 | 17.68 | 56255 | 9850 | 1.34% |
| 2026-05-15 | 17.40 | 17.24 | -0.16 | -0.92% | 17.10 | 17.65 | 56649 | 9835 | 1.35% |
| 2026-05-14 | 18.04 | 17.40 | -0.51 | -2.85% | 17.40 | 18.10 | 53506 | 9433 | 1.27% |
| 2026-05-13 | 17.81 | 17.91 | 0.16 | 0.90% | 17.57 | 17.98 | 47084 | 8399 | 1.12% |
| 2026-05-12 | 18.14 | 17.75 | -0.47 | -2.58% | 17.71 | 18.18 | 53236 | 9535 | 1.27% |
| 2026-05-11 | 18.09 | 18.22 | 0.33 | 1.84% | 17.80 | 18.31 | 91618 | 16570 | 2.18% |
| 2026-05-08 | 17.85 | 17.89 | 0.09 | 0.51% | 17.70 | 18.09 | 62103 | 11123 | 1.48% |
| 2026-05-07 | 17.65 | 17.80 | 0.14 | 0.79% | 17.47 | 17.80 | 61822 | 10904 | 1.47% |
| 2026-05-06 | 17.32 | 17.66 | 0.44 | 2.56% | 17.27 | 17.84 | 80338 | 14162 | 1.91% |
| 2026-04-30 | 17.14 | 17.22 | 0.06 | 0.35% | 17.10 | 17.29 | 42856 | 7369 | 1.02% |
| 2026-04-29 | 16.85 | 17.16 | 0.27 | 1.60% | 16.85 | 17.32 | 48836 | 8385 | 1.16% |