当前时间：2026-08-08 14:21:07 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 | 17.74 | 17.66 | -0.15 | -0.84% | 17.48 | 17.83 | 31050 | 5471 | 1.04% |
| 2026-08-06 | 18.09 | 17.81 | -0.28 | -1.55% | 17.62 | 18.12 | 32679 | 5831 | 1.10% |
| 2026-08-05 | 18.22 | 18.09 | -0.09 | -0.50% | 17.95 | 18.33 | 41373 | 7502 | 1.39% |
| 2026-08-04 | 18.41 | 18.18 | -0.27 | -1.46% | 18.13 | 18.46 | 35138 | 6413 | 1.18% |
| 2026-08-03 | 18.37 | 18.45 | 0.07 | 0.38% | 18.26 | 18.67 | 41313 | 7628 | 1.39% |
| 2026-07-31 | 17.79 | 18.38 | 0.58 | 3.26% | 17.70 | 18.62 | 63511 | 11598 | 2.13% |
| 2026-07-30 | 17.21 | 17.80 | 0.45 | 2.59% | 17.21 | 18.16 | 62560 | 11149 | 2.10% |
| 2026-07-29 | 16.85 | 17.35 | 0.63 | 3.77% | 16.73 | 17.49 | 49371 | 8484 | 1.66% |
| 2026-07-28 | 16.45 | 16.72 | 0.21 | 1.27% | 16.36 | 16.87 | 35890 | 5989 | 1.20% |
| 2026-07-27 | 16.20 | 16.51 | 0.37 | 2.29% | 16.13 | 16.55 | 31725 | 5215 | 1.06% |
| 2026-07-24 | 16.45 | 16.14 | -0.47 | -2.83% | 16.14 | 16.61 | 26350 | 4296 | 0.88% |
| 2026-07-23 | 16.22 | 16.61 | 0.28 | 1.71% | 16.17 | 16.65 | 27319 | 4487 | 0.92% |
| 2026-07-22 | 16.63 | 16.33 | -0.35 | -2.10% | 16.12 | 16.67 | 40562 | 6623 | 1.36% |
| 2026-07-21 | 16.57 | 16.68 | 0.11 | 0.66% | 16.50 | 16.92 | 43476 | 7264 | 1.46% |
| 2026-07-20 | 16.46 | 16.57 | 0.11 | 0.67% | 16.21 | 16.90 | 47479 | 7861 | 1.59% |
| 2026-07-17 | 17.26 | 16.46 | -0.80 | -4.63% | 16.41 | 17.42 | 45413 | 7640 | 1.52% |
| 2026-07-16 | 17.09 | 17.26 | 0.14 | 0.82% | 16.91 | 17.56 | 30148 | 5210 | 1.01% |
| 2026-07-15 | 16.75 | 17.12 | 0.40 | 2.39% | 16.61 | 17.44 | 46072 | 7896 | 1.55% |
| 2026-07-14 | 16.33 | 16.72 | 0.47 | 2.89% | 16.19 | 16.75 | 40465 | 6638 | 1.36% |
| 2026-07-13 | 16.90 | 16.25 | -0.84 | -4.92% | 16.19 | 16.93 | 54889 | 9044 | 1.84% |
| 2026-07-10 | 16.93 | 17.09 | 0.07 | 0.41% | 16.77 | 17.45 | 46718 | 8015 | 1.57% |
| 2026-07-09 | 17.38 | 17.02 | -0.36 | -2.07% | 16.80 | 17.40 | 48628 | 8273 | 1.63% |
| 2026-07-08 | 17.98 | 17.38 | -0.60 | -3.34% | 17.38 | 18.00 | 44085 | 7763 | 1.48% |
| 2026-07-07 | 18.92 | 17.98 | -0.94 | -4.97% | 17.91 | 19.11 | 57948 | 10620 | 1.94% |
| 2026-07-06 | 19.16 | 18.92 | -0.71 | -3.62% | 18.92 | 19.60 | 61138 | 11747 | 2.05% |
| 2026-07-03 | 18.20 | 19.63 | 1.73 | 9.66% | 18.18 | 19.86 | 130477 | 25105 | 4.38% |
| 2026-07-02 | 17.99 | 17.90 | -0.05 | -0.28% | 17.82 | 18.46 | 50108 | 9095 | 1.68% |
| 2026-07-01 | 17.85 | 17.95 | 0.20 | 1.13% | 17.57 | 18.27 | 32197 | 5768 | 1.08% |
| 2026-06-30 | 17.56 | 17.75 | 0.19 | 1.08% | 17.34 | 17.84 | 34147 | 6018 | 1.15% |
| 2026-06-29 | 17.64 | 17.56 | -0.08 | -0.45% | 17.13 | 17.88 | 49420 | 8661 | 1.66% |
| 2026-06-26 | 18.19 | 17.64 | -0.69 | -3.76% | 17.60 | 18.33 | 37817 | 6741 | 1.27% |
| 2026-06-25 | 18.63 | 18.33 | -0.36 | -1.93% | 18.15 | 18.79 | 39365 | 7242 | 1.32% |
| 2026-06-24 | 19.15 | 18.69 | -0.33 | -1.74% | 18.59 | 19.29 | 38905 | 7311 | 1.31% |
| 2026-06-23 | 19.13 | 19.02 | -0.11 | -0.58% | 18.89 | 19.31 | 33706 | 6429 | 1.13% |
| 2026-06-22 | 19.31 | 19.13 | -0.30 | -1.54% | 18.48 | 19.41 | 51017 | 9610 | 1.71% |
| 2026-06-18 | 20.01 | 19.43 | -0.61 | -3.04% | 19.34 | 20.01 | 47447 | 9297 | 1.59% |
| 2026-06-17 | 19.37 | 20.04 | 0.57 | 2.93% | 19.23 | 20.25 | 57880 | 11504 | 1.94% |
| 2026-06-16 | 19.67 | 19.47 | -0.20 | -1.02% | 19.31 | 19.68 | 31576 | 6138 | 1.06% |
| 2026-06-15 | 19.20 | 19.67 | 0.47 | 2.45% | 19.20 | 19.85 | 34231 | 6714 | 1.15% |
| 2026-06-12 | 18.88 | 19.20 | 0.62 | 3.34% | 18.62 | 19.33 | 35579 | 6780 | 1.19% |
| 2026-06-11 | 18.65 | 18.58 | -0.15 | -0.80% | 18.28 | 18.72 | 30427 | 5625 | 1.02% |
| 2026-06-10 | 19.14 | 18.73 | -0.41 | -2.14% | 18.59 | 19.15 | 35665 | 6704 | 1.20% |
| 2026-06-09 | 19.19 | 19.14 | -0.03 | -0.16% | 18.80 | 19.40 | 33541 | 6383 | 1.13% |
| 2026-06-08 | 19.56 | 19.17 | -0.79 | -3.96% | 18.94 | 19.90 | 41668 | 8068 | 1.40% |
| 2026-06-05 | 19.93 | 19.96 | 0.06 | 0.30% | 19.54 | 20.40 | 37970 | 7553 | 1.27% |
| 2026-06-04 | 20.13 | 19.90 | -0.31 | -1.53% | 19.81 | 20.51 | 36029 | 7247 | 1.21% |
| 2026-06-03 | 20.22 | 20.21 | -0.01 | -0.05% | 19.99 | 20.65 | 47184 | 9606 | 1.58% |
| 2026-06-02 | 20.18 | 20.22 | 0.35 | 1.76% | 19.92 | 20.49 | 53530 | 10824 | 1.80% |
| 2026-06-01 | 19.53 | 19.87 | 0.34 | 1.74% | 19.32 | 20.13 | 67676 | 13395 | 2.27% |
| 2026-05-29 | 20.18 | 19.53 | -0.57 | -2.84% | 19.40 | 20.30 | 44671 | 8803 | 1.50% |
| 2026-05-28 | 20.30 | 20.10 | -0.27 | -1.33% | 19.87 | 20.48 | 42934 | 8633 | 1.44% |
| 2026-05-27 | 20.83 | 20.37 | -0.63 | -3.00% | 20.29 | 20.98 | 47538 | 9750 | 1.60% |
| 2026-05-26 | 21.00 | 21.00 | 0.01 | 0.05% | 20.66 | 21.68 | 55028 | 11629 | 1.85% |
| 2026-05-25 | 21.84 | 20.99 | -0.63 | -2.91% | 20.89 | 21.84 | 56315 | 11896 | 1.89% |
| 2026-05-22 | 21.48 | 21.62 | 0.27 | 1.26% | 21.31 | 21.79 | 39814 | 8590 | 1.34% |
| 2026-05-21 | 21.42 | 21.35 | 0.00 | 0.00% | 21.32 | 22.05 | 61305 | 13288 | 2.06% |
| 2026-05-20 | 21.69 | 21.35 | -0.33 | -1.52% | 21.16 | 21.76 | 47657 | 10174 | 1.60% |
| 2026-05-19 | 22.10 | 21.90 | -0.24 | -1.08% | 21.75 | 22.28 | 43598 | 9564 | 1.46% |
| 2026-05-18 | 22.56 | 22.14 | -0.38 | -1.69% | 21.95 | 22.60 | 44997 | 9966 | 1.51% |
| 2026-05-15 | 22.39 | 22.52 | 0.13 | 0.58% | 22.16 | 23.03 | 51958 | 11716 | 1.74% |
| 2026-05-14 | 22.93 | 22.39 | -0.50 | -2.18% | 22.39 | 22.98 | 38837 | 8764 | 1.30% |
| 2026-05-13 | 22.53 | 22.89 | 0.36 | 1.60% | 22.42 | 23.03 | 36243 | 8265 | 1.22% |
| 2026-05-12 | 23.29 | 22.53 | -0.74 | -3.18% | 22.48 | 23.33 | 60915 | 13883 | 2.04% |
| 2026-05-11 | 23.79 | 23.27 | -0.40 | -1.69% | 23.23 | 23.97 | 50952 | 11924 | 1.71% |
| 2026-05-08 | 23.25 | 23.67 | 0.37 | 1.59% | 23.10 | 23.75 | 50719 | 11939 | 1.70% |
| 2026-05-07 | 22.90 | 23.30 | 0.50 | 2.19% | 22.88 | 23.42 | 51031 | 11862 | 1.71% |
| 2026-05-06 | 22.95 | 22.80 | 0.03 | 0.13% | 22.75 | 23.08 | 51348 | 11773 | 1.72% |
| 2026-04-30 | 22.68 | 22.77 | -0.03 | -0.13% | 22.52 | 22.96 | 41810 | 9507 | 1.40% |