当前时间：2026-08-22 17:18:35 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-21 | 15.86 | 15.90 | -0.07 | -0.44% | 15.58 | 16.10 | 89539 | 14214 | 1.22% |
| 2026-08-20 | 16.03 | 15.97 | 0.07 | 0.44% | 15.91 | 16.17 | 65416 | 10485 | 0.89% |
| 2026-08-19 | 16.35 | 15.90 | -0.64 | -3.87% | 15.86 | 16.57 | 93530 | 15139 | 1.28% |
| 2026-08-18 | 16.82 | 16.54 | -0.42 | -2.48% | 16.46 | 16.96 | 83387 | 13876 | 1.14% |
| 2026-08-17 | 16.66 | 16.96 | 0.30 | 1.80% | 16.45 | 17.03 | 90530 | 15224 | 1.23% |
| 2026-08-14 | 16.48 | 16.66 | 0.24 | 1.46% | 16.41 | 16.84 | 80021 | 13304 | 1.09% |
| 2026-08-13 | 16.81 | 16.42 | -0.29 | -1.74% | 16.42 | 16.81 | 64811 | 10768 | 0.88% |
| 2026-08-12 | 16.46 | 16.71 | 0.16 | 0.97% | 16.46 | 16.85 | 59474 | 9934 | 0.81% |
| 2026-08-11 | 16.65 | 16.55 | -0.21 | -1.25% | 16.55 | 16.76 | 66138 | 11006 | 0.90% |
| 2026-08-10 | 16.66 | 16.76 | 0.17 | 1.02% | 16.60 | 16.80 | 91302 | 15251 | 1.25% |
| 2026-08-07 | 16.61 | 16.59 | 0.01 | 0.06% | 16.25 | 16.71 | 99238 | 16418 | 1.35% |
| 2026-08-06 | 16.68 | 16.58 | -0.14 | -0.84% | 16.40 | 16.72 | 97293 | 16108 | 1.33% |
| 2026-08-05 | 16.51 | 16.72 | 0.21 | 1.27% | 16.39 | 16.85 | 103481 | 17220 | 1.41% |
| 2026-08-04 | 16.15 | 16.51 | 0.41 | 2.55% | 16.10 | 16.54 | 93388 | 15305 | 1.27% |
| 2026-08-03 | 15.86 | 16.10 | 0.21 | 1.32% | 15.73 | 16.14 | 79532 | 12733 | 1.08% |
| 2026-07-31 | 15.97 | 15.89 | 0.05 | 0.32% | 15.89 | 16.28 | 121467 | 19511 | 1.66% |
| 2026-07-30 | 15.74 | 15.84 | -0.06 | -0.38% | 15.66 | 15.99 | 121989 | 19355 | 1.66% |
| 2026-07-29 | 15.57 | 15.90 | 0.29 | 1.86% | 15.12 | 16.15 | 152934 | 23994 | 2.09% |
| 2026-07-28 | 15.56 | 15.61 | -0.12 | -0.76% | 15.48 | 15.81 | 104579 | 16313 | 1.43% |
| 2026-07-27 | 14.97 | 15.73 | 0.86 | 5.78% | 14.95 | 15.82 | 154297 | 23966 | 2.10% |
| 2026-07-24 | 15.08 | 14.87 | -0.45 | -2.94% | 14.85 | 15.39 | 96958 | 14611 | 1.32% |
| 2026-07-23 | 14.75 | 15.32 | 0.62 | 4.22% | 14.66 | 15.37 | 136033 | 20612 | 1.86% |
| 2026-07-22 | 15.04 | 14.70 | -0.50 | -3.29% | 14.65 | 15.11 | 129938 | 19268 | 1.77% |
| 2026-07-21 | 14.42 | 15.20 | 0.70 | 4.83% | 14.25 | 15.25 | 164297 | 24427 | 2.24% |
| 2026-07-20 | 14.90 | 14.50 | -0.15 | -1.02% | 14.13 | 15.13 | 144849 | 21229 | 1.98% |
| 2026-07-17 | 15.54 | 14.65 | -0.94 | -6.03% | 14.65 | 15.63 | 148327 | 22417 | 2.02% |
| 2026-07-16 | 15.99 | 15.59 | -0.56 | -3.47% | 15.47 | 16.00 | 121998 | 19203 | 1.66% |
| 2026-07-15 | 16.33 | 16.15 | -0.25 | -1.52% | 16.04 | 16.54 | 108419 | 17628 | 1.48% |
| 2026-07-14 | 16.17 | 16.40 | 0.31 | 1.93% | 15.90 | 16.44 | 125865 | 20371 | 1.72% |
| 2026-07-13 | 17.28 | 16.09 | -1.29 | -7.42% | 16.00 | 17.28 | 173957 | 28637 | 2.37% |
| 2026-07-10 | 17.89 | 17.38 | -0.49 | -2.74% | 17.36 | 18.08 | 178502 | 31660 | 2.43% |
| 2026-07-09 | 18.66 | 17.87 | -0.83 | -4.44% | 17.35 | 18.81 | 216296 | 38691 | 2.95% |
| 2026-07-08 | 20.15 | 18.70 | -1.41 | -7.01% | 18.65 | 20.40 | 207530 | 39707 | 2.83% |
| 2026-07-07 | 20.60 | 20.11 | -0.49 | -2.38% | 20.08 | 21.39 | 190601 | 39382 | 2.60% |
| 2026-07-06 | 22.13 | 20.60 | -1.39 | -6.32% | 20.50 | 22.69 | 222000 | 47521 | 3.03% |
| 2026-07-03 | 23.23 | 21.99 | -1.24 | -5.34% | 21.97 | 23.33 | 204281 | 45982 | 2.79% |
| 2026-07-02 | 23.73 | 23.23 | -0.79 | -3.29% | 23.01 | 24.18 | 196785 | 46298 | 2.68% |
| 2026-07-01 | 24.41 | 24.02 | -0.38 | -1.56% | 23.43 | 24.52 | 240591 | 57630 | 3.28% |
| 2026-06-30 | 23.39 | 24.40 | 0.99 | 4.23% | 23.39 | 25.10 | 254545 | 61998 | 3.47% |
| 2026-06-29 | 22.44 | 23.41 | 1.03 | 4.60% | 22.44 | 24.42 | 313649 | 74065 | 4.28% |
| 2026-06-26 | 23.87 | 22.38 | -1.49 | -6.24% | 22.33 | 24.10 | 194431 | 44635 | 2.65% |
| 2026-06-25 | 24.78 | 23.87 | -0.92 | -3.71% | 23.78 | 24.90 | 168307 | 40668 | 2.30% |
| 2026-06-24 | 24.99 | 24.79 | -0.14 | -0.56% | 24.35 | 25.26 | 178550 | 44136 | 2.43% |
| 2026-06-23 | 26.00 | 24.93 | -1.37 | -5.21% | 24.80 | 26.54 | 227875 | 58019 | 3.11% |
| 2026-06-22 | 25.51 | 26.30 | 0.78 | 3.06% | 24.70 | 26.32 | 316602 | 80908 | 4.32% |
| 2026-06-18 | 25.80 | 25.52 | -0.93 | -3.52% | 25.40 | 26.35 | 268524 | 69338 | 3.66% |
| 2026-06-17 | 24.70 | 26.45 | 1.29 | 5.13% | 24.66 | 26.69 | 385982 | 99187 | 5.26% |
| 2026-06-16 | 23.43 | 25.16 | 1.86 | 7.98% | 23.30 | 25.83 | 379468 | 93657 | 5.17% |
| 2026-06-15 | 22.33 | 23.30 | 1.35 | 6.15% | 21.97 | 23.36 | 254900 | 57947 | 3.48% |
| 2026-06-12 | 22.00 | 21.95 | 0.28 | 1.29% | 21.66 | 22.48 | 212908 | 46855 | 2.90% |
| 2026-06-11 | 21.66 | 21.67 | -0.05 | -0.23% | 20.90 | 21.77 | 160210 | 34120 | 2.18% |
| 2026-06-10 | 22.35 | 21.72 | -0.63 | -2.82% | 21.63 | 22.55 | 134281 | 29439 | 1.83% |
| 2026-06-09 | 21.70 | 22.35 | 0.97 | 4.54% | 21.53 | 23.02 | 204058 | 45618 | 2.78% |
| 2026-06-08 | 22.19 | 21.38 | -1.64 | -7.12% | 21.20 | 22.87 | 212687 | 46818 | 2.90% |
| 2026-06-05 | 23.63 | 23.02 | -0.72 | -3.03% | 22.82 | 23.90 | 225045 | 52310 | 3.07% |
| 2026-06-04 | 23.70 | 23.74 | -0.39 | -1.62% | 23.12 | 24.66 | 210343 | 50304 | 2.87% |
| 2026-06-03 | 25.00 | 24.13 | -1.18 | -4.66% | 23.95 | 25.00 | 239248 | 58505 | 3.26% |
| 2026-06-02 | 24.53 | 25.31 | 0.40 | 1.61% | 24.00 | 25.75 | 274668 | 68490 | 3.75% |
| 2026-06-01 | 25.29 | 24.91 | -0.52 | -2.04% | 24.90 | 26.24 | 302413 | 76900 | 4.12% |
| 2026-05-29 | 25.02 | 25.43 | 0.71 | 2.87% | 25.02 | 27.91 | 520082 | 135590 | 7.09% |
| 2026-05-28 | 23.15 | 24.92 | 1.92 | 8.35% | 23.13 | 25.35 | 400935 | 97210 | 5.47% |
| 2026-05-27 | 23.01 | 23.00 | -0.14 | -0.61% | 22.57 | 23.35 | 175019 | 40202 | 2.39% |
| 2026-05-26 | 22.51 | 23.14 | 0.61 | 2.71% | 22.41 | 23.96 | 216845 | 50485 | 2.96% |
| 2026-05-25 | 23.00 | 22.53 | -0.33 | -1.44% | 22.34 | 23.19 | 141815 | 32080 | 1.93% |
| 2026-05-22 | 22.00 | 22.86 | 1.23 | 5.69% | 21.58 | 22.95 | 201832 | 45295 | 2.75% |
| 2026-05-21 | 21.86 | 21.63 | -0.26 | -1.19% | 21.58 | 23.09 | 205058 | 45759 | 2.80% |
| 2026-05-20 | 20.49 | 21.89 | 1.20 | 5.80% | 20.26 | 22.07 | 182046 | 38909 | 2.48% |
| 2026-05-19 | 20.88 | 20.69 | -0.27 | -1.29% | 20.30 | 20.95 | 92802 | 19050 | 1.27% |
| 2026-05-18 | 21.13 | 20.96 | -0.17 | -0.80% | 20.59 | 21.23 | 84914 | 17818 | 1.16% |
| 2026-05-15 | 21.49 | 21.13 | -0.12 | -0.56% | 20.98 | 21.65 | 96950 | 20670 | 1.32% |
| 2026-05-14 | 21.96 | 21.25 | -0.65 | -2.97% | 21.22 | 22.02 | 106249 | 22873 | 1.45% |