当前时间：2026-08-06 19:11:14 星期四休市中
| 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 | 19.84 | 19.97 | -0.04 | -0.20% | 19.73 | 20.08 | 35641 | 7096 | 1.50% |
| 2026-08-05 | 19.48 | 20.01 | 0.39 | 1.99% | 19.48 | 20.20 | 40294 | 8021 | 1.70% |
| 2026-08-04 | 19.34 | 19.62 | 0.38 | 1.98% | 19.10 | 19.72 | 45567 | 8874 | 1.92% |
| 2026-08-03 | 18.55 | 19.24 | 0.82 | 4.45% | 18.55 | 19.45 | 56038 | 10746 | 2.36% |
| 2026-07-31 | 17.92 | 18.42 | 0.74 | 4.19% | 17.74 | 18.55 | 34812 | 6402 | 1.47% |
| 2026-07-30 | 18.16 | 17.68 | -0.52 | -2.86% | 17.65 | 18.52 | 30203 | 5445 | 1.27% |
| 2026-07-29 | 18.00 | 18.20 | 0.21 | 1.17% | 17.75 | 18.38 | 28788 | 5215 | 1.21% |
| 2026-07-28 | 18.08 | 17.99 | -0.37 | -2.02% | 17.95 | 18.35 | 21618 | 3910 | 0.91% |
| 2026-07-27 | 17.70 | 18.36 | 0.43 | 2.40% | 17.60 | 18.41 | 32670 | 5931 | 1.38% |
| 2026-07-24 | 18.72 | 17.93 | -1.04 | -5.48% | 17.91 | 19.06 | 42810 | 7844 | 1.80% |
| 2026-07-23 | 17.85 | 18.97 | 0.96 | 5.33% | 17.85 | 19.00 | 56214 | 10500 | 2.37% |
| 2026-07-22 | 17.86 | 18.01 | -0.16 | -0.88% | 17.76 | 18.28 | 38744 | 6998 | 1.63% |
| 2026-07-21 | 18.40 | 18.17 | -0.29 | -1.57% | 16.80 | 18.72 | 76280 | 13423 | 3.21% |
| 2026-07-20 | 18.82 | 18.46 | -0.37 | -1.96% | 17.91 | 19.28 | 58339 | 10858 | 2.46% |
| 2026-07-17 | 19.24 | 18.83 | -0.65 | -3.34% | 18.71 | 19.70 | 44135 | 8491 | 1.86% |
| 2026-07-16 | 19.66 | 19.48 | -0.43 | -2.16% | 19.48 | 20.08 | 35133 | 6916 | 1.48% |
| 2026-07-15 | 20.30 | 19.91 | -0.15 | -0.75% | 19.63 | 20.39 | 42951 | 8589 | 1.81% |
| 2026-07-14 | 19.94 | 20.06 | 0.09 | 0.45% | 19.42 | 20.16 | 37925 | 7508 | 1.60% |
| 2026-07-13 | 20.07 | 19.97 | -0.31 | -1.53% | 19.89 | 20.40 | 41136 | 8282 | 1.73% |
| 2026-07-10 | 19.58 | 20.28 | 0.52 | 2.63% | 19.58 | 20.58 | 46603 | 9445 | 1.96% |
| 2026-07-09 | 19.86 | 19.76 | -0.15 | -0.75% | 19.35 | 20.02 | 40134 | 7903 | 1.69% |
| 2026-07-08 | 20.12 | 19.91 | -0.33 | -1.63% | 19.67 | 20.24 | 39138 | 7789 | 1.65% |
| 2026-07-07 | 19.81 | 20.24 | 0.24 | 1.20% | 19.79 | 20.75 | 52357 | 10617 | 2.20% |
| 2026-07-06 | 20.37 | 20.00 | -0.36 | -1.77% | 19.92 | 21.44 | 47652 | 9774 | 2.01% |
| 2026-07-03 | 20.30 | 20.36 | -0.10 | -0.49% | 20.11 | 20.70 | 38680 | 7926 | 1.63% |
| 2026-07-02 | 20.93 | 20.46 | -0.47 | -2.25% | 20.15 | 21.16 | 47294 | 9783 | 1.99% |
| 2026-07-01 | 20.40 | 20.93 | 0.47 | 2.30% | 20.11 | 21.44 | 63397 | 13251 | 2.67% |
| 2026-06-30 | 20.10 | 20.46 | 0.46 | 2.30% | 19.64 | 20.52 | 49397 | 9961 | 2.08% |
| 2026-06-29 | 20.67 | 20.00 | -0.61 | -2.96% | 19.59 | 20.83 | 64911 | 13014 | 2.73% |
| 2026-06-26 | 22.64 | 20.61 | -2.00 | -8.85% | 20.37 | 22.73 | 115443 | 24261 | 4.86% |
| 2026-06-25 | 20.90 | 22.61 | 1.69 | 8.08% | 20.39 | 22.98 | 114613 | 24623 | 4.83% |
| 2026-06-24 | 21.28 | 20.92 | -0.57 | -2.65% | 20.50 | 21.39 | 58994 | 12303 | 2.48% |
| 2026-06-23 | 21.34 | 21.49 | 0.04 | 0.19% | 21.21 | 21.88 | 58677 | 12650 | 2.47% |
| 2026-06-22 | 21.31 | 21.45 | -0.06 | -0.28% | 20.60 | 21.87 | 70071 | 14870 | 2.95% |
| 2026-06-18 | 21.08 | 21.51 | 0.45 | 2.14% | 20.76 | 21.55 | 58697 | 12424 | 2.47% |
| 2026-06-17 | 21.01 | 21.06 | -0.08 | -0.38% | 20.75 | 21.19 | 46665 | 9786 | 1.97% |
| 2026-06-16 | 21.00 | 21.14 | 0.35 | 1.68% | 20.54 | 21.31 | 53475 | 11230 | 2.25% |
| 2026-06-15 | 20.14 | 20.79 | 0.80 | 4.00% | 20.14 | 20.80 | 56615 | 11677 | 2.38% |
| 2026-06-12 | 20.22 | 19.99 | 0.09 | 0.45% | 19.92 | 20.76 | 66206 | 13446 | 2.79% |
| 2026-06-11 | 19.85 | 19.90 | -0.19 | -0.95% | 19.44 | 20.10 | 54930 | 10869 | 2.31% |
| 2026-06-10 | 20.75 | 20.09 | -0.59 | -2.85% | 19.82 | 20.83 | 60665 | 12187 | 2.55% |
| 2026-06-09 | 20.96 | 20.68 | -0.02 | -0.10% | 20.55 | 21.11 | 53918 | 11177 | 2.27% |
| 2026-06-08 | 21.15 | 20.89 | -0.73 | -3.38% | 20.60 | 21.63 | 61153 | 12890 | 2.58% |
| 2026-06-05 | 22.00 | 21.62 | -0.32 | -1.46% | 21.20 | 22.25 | 65591 | 14217 | 2.76% |
| 2026-06-04 | 22.55 | 21.94 | -0.83 | -3.65% | 21.82 | 22.90 | 64396 | 14242 | 2.71% |
| 2026-06-03 | 22.17 | 22.77 | 0.32 | 1.43% | 22.10 | 23.18 | 68803 | 15582 | 2.90% |
| 2026-06-02 | 23.12 | 22.45 | -0.99 | -4.22% | 21.75 | 23.30 | 84011 | 18732 | 3.54% |
| 2026-06-01 | 23.30 | 23.44 | -0.02 | -0.09% | 22.81 | 23.66 | 69721 | 16257 | 2.94% |
| 2026-05-29 | 23.22 | 23.46 | 0.08 | 0.34% | 22.42 | 23.85 | 96173 | 22333 | 4.05% |
| 2026-05-28 | 22.82 | 23.38 | 0.38 | 1.65% | 22.25 | 23.44 | 100061 | 22874 | 4.21% |
| 2026-05-27 | 24.55 | 23.00 | -1.90 | -7.63% | 22.75 | 24.57 | 135733 | 31815 | 5.72% |
| 2026-05-26 | 26.00 | 24.90 | -1.31 | -5.00% | 24.50 | 26.06 | 126687 | 31701 | 5.33% |
| 2026-05-25 | 25.66 | 26.21 | 0.97 | 3.84% | 25.66 | 27.48 | 153224 | 40500 | 6.45% |
| 2026-05-22 | 24.99 | 25.24 | 0.70 | 2.85% | 24.17 | 25.44 | 103805 | 25967 | 4.37% |
| 2026-05-21 | 26.24 | 24.54 | -1.96 | -7.40% | 24.40 | 26.45 | 165298 | 42277 | 6.96% |
| 2026-05-20 | 26.92 | 26.50 | -1.33 | -4.78% | 26.06 | 27.55 | 213881 | 56817 | 9.01% |
| 2026-05-19 | 25.01 | 27.83 | 2.84 | 11.36% | 24.30 | 28.50 | 303383 | 83161 | 12.78% |
| 2026-05-18 | 24.92 | 24.99 | -0.24 | -0.95% | 24.70 | 25.43 | 79239 | 19831 | 3.34% |
| 2026-05-15 | 25.60 | 25.23 | -0.37 | -1.45% | 25.00 | 26.03 | 109669 | 27907 | 4.62% |
| 2026-05-14 | 27.31 | 25.60 | -1.70 | -6.23% | 25.60 | 27.35 | 174380 | 46043 | 7.34% |
| 2026-05-13 | 26.11 | 27.30 | 0.93 | 3.53% | 25.87 | 27.40 | 242422 | 65304 | 10.21% |
| 2026-05-12 | 24.86 | 26.37 | 1.39 | 5.56% | 24.66 | 26.38 | 209432 | 53956 | 8.82% |
| 2026-05-11 | 25.37 | 24.98 | -0.14 | -0.56% | 24.81 | 25.49 | 108777 | 27262 | 4.58% |
| 2026-05-08 | 24.75 | 25.12 | 0.13 | 0.52% | 24.64 | 25.41 | 117659 | 29495 | 4.95% |
| 2026-05-07 | 24.62 | 24.99 | 0.82 | 3.39% | 24.33 | 25.17 | 120027 | 29871 | 5.05% |
| 2026-05-06 | 23.39 | 24.17 | 1.03 | 4.45% | 23.38 | 24.58 | 128262 | 30861 | 5.40% |
| 2026-04-30 | 24.35 | 23.14 | -0.98 | -4.06% | 23.08 | 24.37 | 128568 | 30073 | 5.41% |
| 2026-04-29 | 24.59 | 24.12 | -0.70 | -2.82% | 24.01 | 24.69 | 109299 | 26593 | 4.60% |
| 2026-04-28 | 23.87 | 24.82 | 0.64 | 2.65% | 23.23 | 24.94 | 130705 | 31717 | 5.50% |