当前时间：2026-08-17 06:24:56 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 | 22.50 | 22.04 | -1.10 | -4.75% | 21.68 | 23.00 | 55131 | 12156 | 8.17% |
| 2026-08-13 | 24.18 | 23.14 | -1.74 | -6.99% | 22.72 | 24.20 | 74246 | 17237 | 11.00% |
| 2026-08-12 | 21.22 | 24.88 | 3.66 | 17.25% | 21.01 | 25.46 | 78665 | 18931 | 11.66% |
| 2026-08-11 | 21.41 | 21.22 | -0.12 | -0.56% | 21.07 | 21.54 | 11439 | 2435 | 1.70% |
| 2026-08-10 | 20.91 | 21.34 | 0.42 | 2.01% | 20.71 | 21.35 | 13500 | 2855 | 2.00% |
| 2026-08-07 | 21.02 | 20.92 | -0.10 | -0.48% | 20.51 | 21.16 | 12918 | 2682 | 1.91% |
| 2026-08-06 | 21.00 | 21.02 | -0.03 | -0.14% | 20.73 | 21.25 | 12692 | 2664 | 1.88% |
| 2026-08-05 | 21.30 | 21.05 | -0.10 | -0.47% | 20.84 | 21.33 | 12290 | 2591 | 1.82% |
| 2026-08-04 | 20.99 | 21.15 | 0.12 | 0.57% | 20.91 | 21.35 | 16006 | 3382 | 2.37% |
| 2026-08-03 | 20.36 | 21.03 | 0.67 | 3.29% | 20.09 | 21.05 | 16826 | 3477 | 2.49% |
| 2026-07-31 | 20.11 | 20.36 | 0.59 | 2.98% | 20.11 | 20.60 | 16493 | 3367 | 2.44% |
| 2026-07-30 | 19.75 | 19.77 | -0.17 | -0.85% | 19.50 | 20.36 | 16273 | 3240 | 2.41% |
| 2026-07-29 | 19.36 | 19.94 | 0.60 | 3.10% | 19.30 | 20.02 | 16944 | 3344 | 2.51% |
| 2026-07-28 | 19.15 | 19.34 | 0.19 | 0.99% | 18.78 | 19.53 | 15316 | 2956 | 2.27% |
| 2026-07-27 | 18.20 | 19.15 | 0.80 | 4.36% | 18.20 | 19.24 | 16477 | 3111 | 2.44% |
| 2026-07-24 | 18.12 | 18.35 | -0.12 | -0.65% | 18.02 | 18.59 | 14127 | 2585 | 2.09% |
| 2026-07-23 | 17.93 | 18.47 | 0.45 | 2.50% | 17.93 | 18.53 | 12893 | 2349 | 1.91% |
| 2026-07-22 | 18.51 | 18.02 | -0.56 | -3.01% | 17.95 | 18.71 | 14690 | 2679 | 2.18% |
| 2026-07-21 | 18.42 | 18.58 | 0.11 | 0.60% | 17.31 | 18.75 | 22237 | 4040 | 3.30% |
| 2026-07-20 | 18.75 | 18.47 | -0.30 | -1.60% | 17.92 | 19.57 | 20286 | 3826 | 3.00% |
| 2026-07-17 | 19.90 | 18.77 | -0.94 | -4.77% | 18.52 | 19.95 | 18925 | 3637 | 2.80% |
| 2026-07-16 | 19.44 | 19.71 | 0.07 | 0.36% | 19.28 | 20.14 | 13142 | 2598 | 1.94% |
| 2026-07-15 | 19.56 | 19.64 | 0.01 | 0.05% | 19.33 | 19.76 | 13223 | 2587 | 1.96% |
| 2026-07-14 | 19.09 | 19.63 | 0.39 | 2.03% | 18.85 | 19.66 | 13687 | 2644 | 2.02% |
| 2026-07-13 | 20.29 | 19.24 | -1.16 | -5.69% | 19.18 | 20.47 | 16429 | 3233 | 2.48% |
| 2026-07-10 | 19.89 | 20.40 | 0.37 | 1.85% | 19.82 | 20.89 | 19672 | 4020 | 2.97% |
| 2026-07-09 | 19.69 | 20.03 | 0.21 | 1.06% | 19.25 | 20.06 | 18214 | 3599 | 2.75% |
| 2026-07-08 | 20.27 | 19.82 | -0.20 | -1.00% | 19.52 | 20.27 | 15140 | 3004 | 2.28% |
| 2026-07-07 | 20.72 | 20.02 | -0.64 | -3.10% | 19.90 | 20.89 | 16728 | 3386 | 2.52% |
| 2026-07-06 | 21.46 | 20.66 | -0.59 | -2.78% | 20.52 | 21.53 | 16666 | 3502 | 2.51% |
| 2026-07-03 | 20.70 | 21.25 | 0.55 | 2.66% | 20.61 | 21.55 | 19764 | 4194 | 2.98% |
| 2026-07-02 | 21.01 | 20.70 | -0.48 | -2.27% | 20.51 | 21.75 | 18622 | 3949 | 2.81% |
| 2026-07-01 | 20.87 | 21.18 | 0.31 | 1.49% | 20.69 | 21.51 | 16786 | 3552 | 2.53% |
| 2026-06-30 | 21.18 | 20.87 | 0.08 | 0.38% | 20.39 | 21.18 | 17648 | 3675 | 2.66% |
| 2026-06-29 | 20.73 | 20.79 | -0.21 | -1.00% | 20.00 | 21.17 | 22826 | 4706 | 3.44% |
| 2026-06-26 | 21.46 | 21.00 | -0.41 | -1.91% | 20.84 | 21.79 | 26042 | 5524 | 3.93% |
| 2026-06-25 | 22.02 | 21.41 | -0.91 | -4.08% | 21.35 | 22.27 | 20788 | 4495 | 3.14% |
| 2026-06-24 | 23.00 | 22.32 | -0.70 | -3.04% | 21.96 | 23.02 | 18921 | 4218 | 2.85% |
| 2026-06-23 | 22.77 | 23.02 | 0.12 | 0.52% | 22.63 | 23.55 | 17310 | 4019 | 2.61% |
| 2026-06-22 | 23.27 | 22.90 | -0.32 | -1.38% | 21.96 | 23.27 | 22958 | 5170 | 3.46% |
| 2026-06-18 | 23.05 | 23.22 | 0.09 | 0.39% | 22.70 | 23.41 | 15816 | 3656 | 2.39% |
| 2026-06-17 | 23.64 | 23.13 | -0.76 | -3.18% | 23.02 | 23.74 | 17358 | 4038 | 2.62% |
| 2026-06-16 | 23.10 | 23.89 | 0.63 | 2.71% | 22.60 | 23.89 | 23744 | 5541 | 3.58% |
| 2026-06-15 | 23.25 | 23.26 | 0.08 | 0.35% | 22.90 | 23.80 | 19225 | 4491 | 2.90% |
| 2026-06-12 | 23.55 | 23.18 | -0.07 | -0.30% | 23.01 | 23.79 | 16302 | 3804 | 2.46% |
| 2026-06-11 | 23.84 | 23.25 | -0.70 | -2.92% | 22.88 | 23.88 | 16362 | 3801 | 2.47% |
| 2026-06-10 | 24.58 | 23.95 | -0.78 | -3.15% | 23.43 | 24.68 | 18777 | 4510 | 2.83% |
| 2026-06-09 | 24.52 | 24.73 | 0.18 | 0.73% | 24.51 | 25.17 | 20780 | 5157 | 3.14% |
| 2026-06-08 | 25.11 | 24.55 | -1.36 | -5.25% | 24.13 | 25.76 | 25828 | 6444 | 3.90% |
| 2026-06-05 | 25.74 | 25.91 | 0.30 | 1.17% | 24.84 | 26.49 | 27920 | 7159 | 4.21% |
| 2026-06-04 | 25.28 | 25.61 | 0.01 | 0.04% | 25.28 | 26.50 | 22883 | 5923 | 3.45% |
| 2026-06-03 | 26.30 | 25.60 | -0.67 | -2.55% | 25.33 | 26.89 | 28617 | 7401 | 4.32% |
| 2026-06-02 | 26.54 | 26.27 | 0.10 | 0.38% | 26.03 | 27.27 | 34318 | 9117 | 5.18% |
| 2026-06-01 | 25.51 | 26.17 | 0.65 | 2.55% | 25.41 | 26.68 | 27848 | 7284 | 4.20% |
| 2026-05-29 | 27.65 | 25.52 | -2.06 | -7.47% | 25.30 | 27.97 | 38053 | 9953 | 5.74% |
| 2026-05-28 | 27.23 | 27.58 | 0.07 | 0.25% | 26.86 | 27.97 | 26524 | 7279 | 4.00% |
| 2026-05-27 | 28.40 | 27.51 | -0.89 | -3.13% | 27.21 | 28.41 | 36362 | 10051 | 5.49% |
| 2026-05-26 | 28.95 | 28.40 | -0.79 | -2.71% | 27.81 | 29.40 | 40194 | 11395 | 6.06% |
| 2026-05-25 | 28.70 | 29.19 | 0.55 | 1.92% | 28.22 | 29.41 | 46512 | 13425 | 7.02% |
| 2026-05-22 | 27.00 | 28.88 | 1.88 | 6.96% | 27.00 | 29.49 | 55338 | 15744 | 8.35% |
| 2026-05-21 | 28.68 | 27.00 | -1.72 | -5.99% | 26.90 | 28.95 | 45949 | 12830 | 6.93% |
| 2026-05-20 | 28.78 | 28.72 | -0.35 | -1.20% | 28.25 | 29.10 | 43773 | 12497 | 6.60% |
| 2026-05-19 | 27.92 | 29.07 | 1.19 | 4.27% | 27.70 | 29.65 | 63380 | 18265 | 9.56% |
| 2026-05-18 | 27.65 | 27.88 | -0.10 | -0.36% | 27.30 | 28.20 | 43850 | 12171 | 6.62% |
| 2026-05-15 | 29.19 | 27.98 | -1.36 | -4.64% | 27.80 | 29.43 | 69653 | 19752 | 10.51% |
| 2026-05-14 | 27.58 | 29.34 | 1.86 | 6.77% | 27.31 | 29.92 | 90315 | 26203 | 13.63% |
| 2026-05-13 | 27.80 | 27.48 | 0.01 | 0.04% | 27.30 | 27.88 | 16031 | 4418 | 2.42% |
| 2026-05-12 | 27.89 | 27.47 | -0.44 | -1.58% | 27.38 | 28.23 | 16725 | 4638 | 2.52% |
| 2026-05-11 | 27.70 | 27.91 | 0.00 | 0.00% | 27.52 | 28.20 | 27462 | 7656 | 4.14% |