当前时间：2026-08-17 06:26:38 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-14 | 23.19 | 24.01 | -0.60 | -2.44% | 22.81 | 24.66 | 103232 | 24490 | 10.80% |
| 2026-08-13 | 22.03 | 24.61 | 2.96 | 13.67% | 22.03 | 25.98 | 118894 | 29034 | 12.44% |
| 2026-08-12 | 21.08 | 21.65 | 0.77 | 3.69% | 20.93 | 21.65 | 16262 | 3458 | 1.70% |
| 2026-08-11 | 20.88 | 20.88 | 0.07 | 0.34% | 20.50 | 21.00 | 12091 | 2511 | 1.27% |
| 2026-08-10 | 20.48 | 20.81 | 0.21 | 1.02% | 20.25 | 20.86 | 16219 | 3349 | 1.70% |
| 2026-08-07 | 20.50 | 20.60 | 0.06 | 0.29% | 20.10 | 20.69 | 17174 | 3494 | 1.80% |
| 2026-08-06 | 20.43 | 20.54 | 0.49 | 2.44% | 20.00 | 20.59 | 26624 | 5426 | 2.79% |
| 2026-08-05 | 19.60 | 20.05 | 0.36 | 1.83% | 19.60 | 20.15 | 20172 | 4034 | 2.11% |
| 2026-08-04 | 19.40 | 19.69 | 0.42 | 2.18% | 19.37 | 19.75 | 17629 | 3452 | 1.84% |
| 2026-08-03 | 19.09 | 19.27 | 0.32 | 1.69% | 19.01 | 19.31 | 16741 | 3215 | 1.75% |
| 2026-07-31 | 18.60 | 18.95 | 0.77 | 4.24% | 18.51 | 19.23 | 21813 | 4135 | 2.28% |
| 2026-07-30 | 18.88 | 18.18 | -0.58 | -3.09% | 18.12 | 19.08 | 18066 | 3346 | 1.89% |
| 2026-07-29 | 18.68 | 18.76 | 0.16 | 0.86% | 18.44 | 18.96 | 15142 | 2835 | 1.58% |
| 2026-07-28 | 18.70 | 18.60 | -0.12 | -0.64% | 18.56 | 19.05 | 11787 | 2211 | 1.23% |
| 2026-07-27 | 18.41 | 18.72 | 0.53 | 2.91% | 18.00 | 18.84 | 13362 | 2487 | 1.40% |
| 2026-07-24 | 18.44 | 18.19 | -0.50 | -2.68% | 18.06 | 18.68 | 9850 | 1804 | 1.03% |
| 2026-07-23 | 18.00 | 18.69 | 0.31 | 1.69% | 18.00 | 18.73 | 12790 | 2365 | 1.34% |
| 2026-07-22 | 18.60 | 18.38 | -0.61 | -3.21% | 18.10 | 19.00 | 23769 | 4401 | 2.49% |
| 2026-07-21 | 19.68 | 18.99 | -0.04 | -0.21% | 17.86 | 19.68 | 25033 | 4651 | 2.62% |
| 2026-07-20 | 19.79 | 19.03 | -0.80 | -4.03% | 18.76 | 20.32 | 23935 | 4653 | 2.51% |
| 2026-07-17 | 20.95 | 19.83 | -1.12 | -5.35% | 19.70 | 21.23 | 19049 | 3883 | 2.00% |
| 2026-07-16 | 21.01 | 20.95 | -0.10 | -0.48% | 20.77 | 21.66 | 13373 | 2832 | 1.40% |
| 2026-07-15 | 21.20 | 21.05 | -0.12 | -0.57% | 20.86 | 21.48 | 14109 | 2975 | 1.48% |
| 2026-07-14 | 20.90 | 21.17 | 0.17 | 0.81% | 20.65 | 21.35 | 18034 | 3787 | 1.89% |
| 2026-07-13 | 22.12 | 21.00 | -1.20 | -5.41% | 20.95 | 22.35 | 21555 | 4602 | 2.26% |
| 2026-07-10 | 22.17 | 22.20 | 0.06 | 0.27% | 21.81 | 22.87 | 22918 | 5138 | 2.40% |
| 2026-07-09 | 22.80 | 22.14 | -0.61 | -2.68% | 21.50 | 22.88 | 22907 | 5063 | 2.40% |
| 2026-07-08 | 23.33 | 22.75 | -0.55 | -2.36% | 22.75 | 23.60 | 20599 | 4757 | 2.16% |
| 2026-07-07 | 23.29 | 23.30 | 0.01 | 0.04% | 23.05 | 23.53 | 17452 | 4065 | 1.83% |
| 2026-07-06 | 23.94 | 23.29 | -0.47 | -1.98% | 23.14 | 24.14 | 19223 | 4513 | 2.01% |
| 2026-07-03 | 24.18 | 23.76 | -0.42 | -1.74% | 23.58 | 24.46 | 29591 | 7072 | 3.10% |
| 2026-07-02 | 23.20 | 24.18 | 0.89 | 3.82% | 23.01 | 24.86 | 46720 | 11283 | 4.90% |
| 2026-07-01 | 22.50 | 23.29 | 0.71 | 3.14% | 22.50 | 23.42 | 22200 | 5115 | 2.33% |
| 2026-06-30 | 22.29 | 22.58 | 0.29 | 1.30% | 21.93 | 22.75 | 17783 | 3990 | 1.86% |
| 2026-06-29 | 22.41 | 22.29 | -0.34 | -1.50% | 22.01 | 22.82 | 20193 | 4511 | 2.12% |
| 2026-06-26 | 22.68 | 22.63 | -0.27 | -1.18% | 22.09 | 23.41 | 28878 | 6556 | 3.03% |
| 2026-06-25 | 23.31 | 22.90 | -0.40 | -1.72% | 22.68 | 23.98 | 29404 | 6810 | 3.08% |
| 2026-06-24 | 23.08 | 23.30 | 0.15 | 0.65% | 22.51 | 23.60 | 27014 | 6224 | 2.83% |
| 2026-06-23 | 22.78 | 23.15 | 0.41 | 1.80% | 22.75 | 23.68 | 27748 | 6460 | 2.91% |
| 2026-06-22 | 23.29 | 22.74 | -0.55 | -2.36% | 22.26 | 23.37 | 25635 | 5784 | 2.69% |
| 2026-06-18 | 23.35 | 23.29 | -0.26 | -1.10% | 23.04 | 23.68 | 18273 | 4262 | 1.92% |
| 2026-06-17 | 23.79 | 23.55 | -0.24 | -1.01% | 23.50 | 24.00 | 18341 | 4342 | 1.92% |
| 2026-06-16 | 24.04 | 23.79 | -0.19 | -0.79% | 23.50 | 24.16 | 22309 | 5296 | 2.34% |
| 2026-06-15 | 23.48 | 23.98 | 0.61 | 2.61% | 23.24 | 24.24 | 21608 | 5143 | 2.26% |
| 2026-06-12 | 22.60 | 23.37 | 0.97 | 4.33% | 22.60 | 23.86 | 35225 | 8255 | 3.69% |
| 2026-06-11 | 22.70 | 22.40 | -0.59 | -2.57% | 22.24 | 23.15 | 23243 | 5231 | 2.44% |
| 2026-06-10 | 23.46 | 22.99 | -0.47 | -2.00% | 22.25 | 23.49 | 44670 | 10182 | 4.68% |
| 2026-06-09 | 25.03 | 23.46 | -2.06 | -8.07% | 23.32 | 25.39 | 64367 | 15270 | 6.75% |
| 2026-06-08 | 25.50 | 25.52 | -1.07 | -4.02% | 25.00 | 26.65 | 23305 | 5997 | 2.44% |
| 2026-06-05 | 26.76 | 26.59 | -0.12 | -0.45% | 26.03 | 26.94 | 19003 | 5032 | 1.99% |
| 2026-06-04 | 27.30 | 26.71 | -0.79 | -2.87% | 26.53 | 27.30 | 21925 | 5885 | 2.30% |
| 2026-06-03 | 27.26 | 27.50 | 0.17 | 0.62% | 26.82 | 27.96 | 21091 | 5790 | 2.21% |
| 2026-06-02 | 27.52 | 27.33 | -0.18 | -0.65% | 26.65 | 27.96 | 15884 | 4322 | 1.66% |
| 2026-06-01 | 26.85 | 27.51 | 0.38 | 1.40% | 26.70 | 27.92 | 16809 | 4626 | 1.76% |
| 2026-05-29 | 27.67 | 27.13 | -0.54 | -1.95% | 26.95 | 28.05 | 24069 | 6636 | 2.52% |
| 2026-05-28 | 27.54 | 27.67 | 0.19 | 0.69% | 27.33 | 27.88 | 18820 | 5201 | 1.97% |
| 2026-05-27 | 28.00 | 27.48 | -0.57 | -2.03% | 27.33 | 28.38 | 24582 | 6806 | 2.58% |
| 2026-05-26 | 28.67 | 28.05 | -0.81 | -2.81% | 27.70 | 28.80 | 31299 | 8775 | 3.28% |
| 2026-05-25 | 29.31 | 28.86 | -0.53 | -1.80% | 28.50 | 29.71 | 29763 | 8590 | 3.12% |
| 2026-05-22 | 28.92 | 29.39 | 0.91 | 3.20% | 28.76 | 29.56 | 34017 | 9924 | 3.57% |
| 2026-05-21 | 30.05 | 28.48 | -1.59 | -5.29% | 28.34 | 30.25 | 44723 | 13165 | 4.69% |
| 2026-05-20 | 30.86 | 30.07 | -1.26 | -4.02% | 30.01 | 31.25 | 46238 | 14034 | 4.85% |
| 2026-05-19 | 30.61 | 31.33 | 0.72 | 2.35% | 29.80 | 31.46 | 62687 | 19197 | 6.57% |
| 2026-05-18 | 30.05 | 30.61 | 0.55 | 1.83% | 29.60 | 30.68 | 37749 | 11465 | 3.96% |
| 2026-05-15 | 30.01 | 30.36 | 0.29 | 0.96% | 29.84 | 30.78 | 36233 | 10992 | 3.80% |
| 2026-05-14 | 31.68 | 30.07 | -1.35 | -4.30% | 30.03 | 31.88 | 59233 | 18044 | 6.21% |
| 2026-05-13 | 31.35 | 31.42 | 0.06 | 0.19% | 30.77 | 31.50 | 50179 | 15665 | 5.26% |
| 2026-05-12 | 32.34 | 31.36 | -0.82 | -2.55% | 31.07 | 32.35 | 59832 | 18866 | 6.27% |
| 2026-05-11 | 32.34 | 32.18 | -0.10 | -0.31% | 31.71 | 32.72 | 69183 | 22248 | 7.25% |