当前时间：2026-08-17 06:28:45 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 | 21.74 | 21.00 | -0.41 | -1.91% | 19.70 | 21.90 | 232031 | 47860 | 10.27% |
| 2026-08-13 | 23.00 | 21.41 | -1.24 | -5.47% | 21.31 | 23.41 | 313999 | 70312 | 13.90% |
| 2026-08-12 | 22.16 | 22.65 | 0.62 | 2.81% | 22.02 | 23.19 | 237911 | 53833 | 10.53% |
| 2026-08-11 | 20.48 | 22.03 | 1.31 | 6.32% | 20.02 | 22.28 | 277826 | 59138 | 12.30% |
| 2026-08-10 | 17.50 | 20.72 | 3.45 | 19.98% | 17.33 | 20.72 | 269869 | 52479 | 11.95% |
| 2026-08-07 | 15.61 | 17.27 | 1.80 | 11.64% | 15.50 | 17.41 | 141658 | 23415 | 6.27% |
| 2026-08-06 | 14.62 | 15.47 | 0.72 | 4.88% | 14.41 | 15.83 | 111664 | 17083 | 4.94% |
| 2026-08-05 | 13.70 | 14.75 | 1.00 | 7.27% | 13.69 | 14.85 | 103883 | 15024 | 4.60% |
| 2026-08-04 | 13.23 | 13.75 | 0.52 | 3.93% | 13.21 | 13.92 | 84657 | 11567 | 3.75% |
| 2026-08-03 | 12.78 | 13.23 | 0.49 | 3.85% | 12.56 | 13.27 | 75300 | 9761 | 3.33% |
| 2026-07-31 | 12.83 | 12.74 | 0.46 | 3.75% | 12.70 | 13.22 | 78327 | 10143 | 3.47% |
| 2026-07-30 | 13.01 | 12.28 | -0.72 | -5.54% | 12.05 | 13.07 | 96010 | 11975 | 4.25% |
| 2026-07-29 | 13.00 | 13.00 | 0.05 | 0.39% | 12.43 | 13.12 | 84799 | 10839 | 3.75% |
| 2026-07-28 | 13.25 | 12.95 | -0.57 | -4.22% | 12.88 | 13.69 | 76204 | 10095 | 3.37% |
| 2026-07-27 | 13.04 | 13.52 | 0.51 | 3.92% | 12.80 | 13.60 | 68677 | 9045 | 3.04% |
| 2026-07-24 | 13.28 | 13.01 | -0.44 | -3.27% | 12.83 | 13.39 | 55640 | 7273 | 2.46% |
| 2026-07-23 | 13.77 | 13.45 | -0.32 | -2.32% | 13.14 | 13.92 | 83587 | 11240 | 3.70% |
| 2026-07-22 | 14.00 | 13.77 | -0.46 | -3.23% | 13.65 | 14.53 | 122400 | 17137 | 5.42% |
| 2026-07-21 | 12.70 | 14.23 | 1.58 | 12.49% | 11.22 | 14.36 | 215565 | 27863 | 9.55% |
| 2026-07-20 | 13.63 | 12.65 | -0.70 | -5.24% | 12.21 | 14.59 | 174674 | 23565 | 7.73% |
| 2026-07-17 | 15.24 | 13.35 | -2.01 | -13.09% | 13.18 | 15.34 | 155378 | 22039 | 6.88% |
| 2026-07-16 | 15.41 | 15.36 | -0.48 | -3.03% | 15.17 | 16.23 | 108577 | 16963 | 4.81% |
| 2026-07-15 | 16.62 | 15.84 | -1.06 | -6.27% | 15.69 | 17.28 | 116843 | 18873 | 5.17% |
| 2026-07-14 | 16.80 | 16.90 | 0.01 | 0.06% | 16.21 | 17.60 | 121482 | 20403 | 5.38% |
| 2026-07-13 | 20.21 | 16.89 | -3.71 | -18.01% | 16.50 | 20.32 | 211030 | 37914 | 9.34% |
| 2026-07-10 | 21.38 | 20.60 | -0.99 | -4.59% | 20.13 | 21.76 | 166044 | 34594 | 7.35% |
| 2026-07-09 | 21.32 | 21.59 | -0.13 | -0.60% | 20.54 | 21.82 | 178566 | 37694 | 7.91% |
| 2026-07-08 | 22.35 | 21.72 | -0.80 | -3.55% | 21.30 | 23.42 | 153878 | 33970 | 6.81% |
| 2026-07-07 | 23.37 | 22.52 | -0.96 | -4.09% | 22.31 | 24.30 | 157682 | 36085 | 6.98% |
| 2026-07-06 | 22.98 | 23.48 | 0.71 | 3.12% | 22.68 | 24.39 | 278604 | 65464 | 12.34% |
| 2026-07-03 | 19.39 | 22.77 | 3.32 | 17.07% | 19.20 | 23.34 | 360004 | 79101 | 15.94% |
| 2026-07-02 | 18.96 | 19.45 | 0.07 | 0.36% | 18.66 | 20.12 | 211988 | 41454 | 9.39% |
| 2026-07-01 | 19.66 | 19.38 | -0.02 | -0.10% | 18.50 | 19.99 | 276378 | 53002 | 12.24% |
| 2026-06-30 | 18.00 | 19.40 | 2.02 | 11.62% | 17.80 | 20.00 | 370517 | 70942 | 16.41% |
| 2026-06-29 | 19.88 | 17.38 | -3.58 | -17.08% | 17.26 | 20.55 | 487201 | 90836 | 21.57% |
| 2026-06-26 | 18.36 | 20.96 | 3.49 | 19.98% | 17.22 | 20.96 | 446885 | 87953 | 19.79% |
| 2026-06-25 | 15.39 | 17.47 | 2.08 | 13.52% | 15.20 | 17.80 | 194365 | 31530 | 8.61% |
| 2026-06-24 | 15.30 | 15.39 | -0.02 | -0.13% | 14.50 | 15.90 | 101304 | 15337 | 4.49% |
| 2026-06-23 | 15.50 | 15.41 | -0.24 | -1.53% | 15.28 | 16.00 | 61276 | 9576 | 2.71% |
| 2026-06-22 | 15.83 | 15.65 | -0.20 | -1.26% | 15.18 | 16.00 | 77119 | 11978 | 3.41% |
| 2026-06-18 | 16.31 | 15.85 | -0.38 | -2.34% | 15.84 | 16.48 | 62170 | 9991 | 2.75% |
| 2026-06-17 | 16.41 | 16.23 | -0.37 | -2.23% | 16.18 | 17.08 | 78339 | 12973 | 3.47% |
| 2026-06-16 | 15.83 | 16.60 | 0.76 | 4.80% | 15.45 | 16.75 | 83595 | 13675 | 3.70% |
| 2026-06-15 | 15.68 | 15.84 | 0.24 | 1.54% | 15.50 | 16.23 | 54988 | 8756 | 2.43% |
| 2026-06-12 | 16.30 | 15.60 | -0.50 | -3.11% | 15.56 | 16.70 | 64651 | 10317 | 2.86% |
| 2026-06-11 | 16.50 | 16.10 | 0.10 | 0.63% | 15.55 | 16.80 | 75030 | 12070 | 3.32% |
| 2026-06-10 | 15.82 | 16.00 | -0.01 | -0.06% | 15.68 | 16.58 | 72294 | 11632 | 3.20% |
| 2026-06-09 | 15.80 | 16.01 | 0.40 | 2.56% | 15.27 | 16.26 | 82234 | 12993 | 3.64% |
| 2026-06-08 | 17.00 | 15.61 | -1.03 | -6.19% | 15.58 | 17.26 | 112639 | 18318 | 4.99% |
| 2026-06-05 | 16.16 | 16.64 | 0.31 | 1.90% | 15.77 | 17.25 | 92739 | 15348 | 4.11% |
| 2026-06-04 | 16.50 | 16.33 | -0.42 | -2.51% | 16.16 | 17.68 | 85557 | 14416 | 3.79% |
| 2026-06-03 | 17.50 | 16.75 | -0.78 | -4.45% | 16.55 | 17.68 | 64180 | 10940 | 2.84% |
| 2026-06-02 | 17.50 | 17.53 | 0.02 | 0.11% | 16.85 | 17.88 | 68927 | 11974 | 3.05% |
| 2026-06-01 | 17.77 | 17.51 | -0.26 | -1.46% | 17.46 | 18.79 | 76867 | 13830 | 3.40% |
| 2026-05-29 | 18.51 | 17.77 | -0.74 | -4.00% | 17.58 | 19.13 | 79301 | 14593 | 4.93% |
| 2026-05-28 | 25.05 | 25.92 | 0.74 | 2.94% | 24.65 | 26.10 | 53061 | 13547 | 3.30% |
| 2026-05-27 | 26.00 | 25.18 | -0.77 | -2.97% | 24.91 | 26.13 | 52862 | 13362 | 3.29% |
| 2026-05-26 | 26.32 | 25.95 | -0.63 | -2.37% | 25.55 | 26.89 | 50246 | 13112 | 3.12% |
| 2026-05-25 | 26.37 | 26.58 | 0.36 | 1.37% | 25.88 | 26.98 | 82778 | 21928 | 5.14% |
| 2026-05-22 | 26.54 | 26.22 | 0.21 | 0.81% | 25.50 | 26.84 | 121609 | 31789 | 7.56% |
| 2026-05-21 | 24.83 | 26.01 | 1.27 | 5.13% | 24.80 | 27.30 | 136113 | 35494 | 8.46% |
| 2026-05-20 | 24.57 | 24.74 | 0.16 | 0.65% | 24.06 | 24.90 | 32864 | 8028 | 2.04% |
| 2026-05-19 | 24.49 | 24.58 | 0.16 | 0.66% | 24.01 | 24.70 | 33141 | 8094 | 2.06% |
| 2026-05-18 | 24.97 | 24.42 | -0.52 | -2.09% | 24.19 | 25.24 | 40225 | 9864 | 2.50% |
| 2026-05-15 | 25.58 | 24.94 | -0.85 | -3.30% | 24.82 | 25.85 | 42095 | 10621 | 2.62% |
| 2026-05-14 | 26.35 | 25.79 | -0.72 | -2.72% | 25.61 | 26.39 | 41488 | 10781 | 2.58% |
| 2026-05-13 | 25.68 | 26.51 | 0.83 | 3.23% | 25.21 | 26.85 | 72275 | 19081 | 4.49% |
| 2026-05-12 | 25.67 | 25.68 | -0.05 | -0.19% | 24.80 | 25.90 | 41560 | 10591 | 2.58% |
| 2026-05-11 | 25.91 | 25.73 | 0.20 | 0.78% | 25.00 | 26.25 | 61763 | 15828 | 3.84% |