当前时间：2026-08-17 07:24:42 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 | 23.86 | 23.60 | -0.24 | -1.01% | 23.26 | 24.08 | 43303 | 10200 | 3.12% |
| 2026-08-13 | 24.28 | 23.84 | -0.43 | -1.77% | 23.84 | 24.53 | 42028 | 10154 | 3.02% |
| 2026-08-12 | 24.15 | 24.27 | 0.19 | 0.79% | 23.88 | 24.43 | 31391 | 7612 | 2.26% |
| 2026-08-11 | 24.35 | 24.08 | -0.38 | -1.55% | 23.66 | 24.35 | 43146 | 10341 | 3.10% |
| 2026-08-10 | 24.35 | 24.46 | 0.47 | 1.96% | 23.65 | 24.47 | 54902 | 13247 | 3.95% |
| 2026-08-07 | 24.00 | 23.99 | -0.22 | -0.91% | 23.25 | 24.18 | 59299 | 14066 | 4.27% |
| 2026-08-06 | 23.64 | 24.21 | -0.19 | -0.78% | 23.61 | 24.70 | 96986 | 23480 | 6.98% |
| 2026-08-05 | 24.56 | 24.40 | 0.51 | 2.13% | 23.67 | 25.18 | 134615 | 33000 | 9.69% |
| 2026-08-04 | 22.70 | 23.89 | 1.72 | 7.76% | 22.10 | 24.80 | 110925 | 25892 | 7.98% |
| 2026-08-03 | 21.82 | 22.17 | 0.57 | 2.64% | 21.38 | 22.46 | 66740 | 14746 | 4.80% |
| 2026-07-31 | 20.50 | 21.60 | 1.48 | 7.36% | 20.50 | 23.29 | 99618 | 21596 | 7.17% |
| 2026-07-30 | 20.64 | 20.12 | -0.76 | -3.64% | 19.91 | 21.02 | 48195 | 9845 | 3.47% |
| 2026-07-29 | 21.14 | 20.88 | -0.42 | -1.97% | 20.44 | 21.38 | 61012 | 12737 | 4.39% |
| 2026-07-28 | 21.26 | 21.30 | -0.10 | -0.47% | 21.06 | 21.76 | 45432 | 9729 | 3.27% |
| 2026-07-27 | 20.60 | 21.40 | 0.26 | 1.23% | 20.40 | 21.46 | 64806 | 13663 | 4.66% |
| 2026-07-24 | 20.79 | 21.14 | 0.12 | 0.57% | 20.53 | 21.73 | 74751 | 15889 | 5.38% |
| 2026-07-23 | 20.43 | 21.02 | 0.60 | 2.94% | 20.33 | 21.08 | 44330 | 9236 | 3.19% |
| 2026-07-22 | 20.69 | 20.42 | -0.43 | -2.06% | 20.16 | 21.00 | 47918 | 9842 | 3.45% |
| 2026-07-21 | 20.50 | 20.85 | 0.11 | 0.53% | 18.68 | 21.00 | 84513 | 16881 | 6.08% |
| 2026-07-20 | 21.88 | 20.74 | -1.02 | -4.69% | 20.26 | 22.18 | 70357 | 14893 | 5.06% |
| 2026-07-17 | 22.93 | 21.76 | -1.22 | -5.31% | 21.58 | 23.35 | 64339 | 14386 | 4.63% |
| 2026-07-16 | 22.00 | 22.98 | 0.73 | 3.28% | 21.89 | 23.80 | 83236 | 19240 | 5.99% |
| 2026-07-15 | 22.17 | 22.25 | 0.01 | 0.04% | 22.00 | 22.97 | 50914 | 11442 | 3.66% |
| 2026-07-14 | 22.11 | 22.24 | 0.02 | 0.09% | 21.45 | 22.40 | 70174 | 15417 | 5.05% |
| 2026-07-13 | 24.38 | 22.22 | -1.97 | -8.14% | 22.09 | 24.85 | 86179 | 19830 | 6.20% |
| 2026-07-10 | 24.01 | 24.19 | 0.12 | 0.50% | 23.76 | 25.22 | 84396 | 20639 | 6.07% |
| 2026-07-09 | 24.05 | 24.07 | 0.08 | 0.33% | 23.27 | 24.38 | 62079 | 14811 | 4.47% |
| 2026-07-08 | 24.58 | 23.99 | -0.42 | -1.72% | 23.86 | 24.80 | 58626 | 14140 | 4.22% |
| 2026-07-07 | 25.19 | 24.41 | -1.04 | -4.09% | 24.32 | 25.69 | 82201 | 20414 | 5.91% |
| 2026-07-06 | 27.46 | 25.45 | -2.22 | -8.02% | 25.22 | 27.96 | 128043 | 33487 | 9.21% |
| 2026-07-03 | 27.28 | 27.67 | 0.68 | 2.52% | 26.94 | 28.27 | 132698 | 36702 | 9.55% |
| 2026-07-02 | 26.93 | 26.99 | -0.26 | -0.95% | 26.82 | 28.68 | 134399 | 37203 | 9.67% |
| 2026-07-01 | 27.19 | 27.25 | 0.33 | 1.23% | 26.85 | 28.27 | 108690 | 29795 | 7.82% |
| 2026-06-30 | 26.54 | 26.92 | 0.39 | 1.47% | 26.48 | 27.58 | 104239 | 28047 | 7.50% |
| 2026-06-29 | 26.05 | 26.53 | 0.50 | 1.92% | 25.77 | 27.81 | 114311 | 30480 | 8.22% |
| 2026-06-26 | 26.52 | 26.03 | -0.46 | -1.74% | 25.78 | 27.50 | 93141 | 24558 | 6.70% |
| 2026-06-25 | 27.95 | 26.49 | -1.66 | -5.90% | 26.35 | 28.28 | 82813 | 22353 | 5.96% |
| 2026-06-24 | 29.02 | 28.15 | -1.02 | -3.50% | 27.70 | 29.16 | 96672 | 27226 | 6.96% |
| 2026-06-23 | 29.54 | 29.17 | -0.58 | -1.95% | 28.72 | 30.13 | 74241 | 21728 | 5.34% |
| 2026-06-22 | 29.82 | 29.75 | -0.37 | -1.23% | 29.11 | 30.93 | 104470 | 31240 | 7.52% |
| 2026-06-18 | 30.77 | 30.12 | -0.26 | -0.86% | 28.61 | 30.98 | 121057 | 35997 | 8.71% |
| 2026-06-17 | 30.74 | 30.38 | -0.87 | -2.78% | 30.16 | 31.22 | 108718 | 33187 | 7.82% |
| 2026-06-16 | 30.50 | 31.25 | 0.07 | 0.22% | 29.92 | 31.44 | 141204 | 43693 | 10.16% |
| 2026-06-15 | 30.41 | 31.18 | -1.12 | -3.47% | 30.19 | 31.50 | 162261 | 50121 | 11.67% |
| 2026-06-12 | 30.80 | 32.30 | 1.50 | 4.87% | 30.56 | 32.98 | 219098 | 69872 | 15.76% |
| 2026-06-11 | 31.79 | 30.80 | -1.57 | -4.85% | 30.20 | 31.87 | 220509 | 68018 | 15.87% |
| 2026-06-10 | 30.30 | 32.37 | 1.88 | 6.17% | 29.99 | 35.20 | 301130 | 99286 | 21.67% |
| 2026-06-09 | 30.66 | 30.49 | 0.37 | 1.23% | 29.66 | 31.55 | 270353 | 82283 | 19.45% |
| 2026-06-08 | 24.12 | 30.12 | 5.02 | 20.00% | 24.12 | 30.12 | 161856 | 46140 | 11.65% |
| 2026-06-05 | 25.29 | 25.10 | 0.39 | 1.58% | 24.01 | 26.05 | 80967 | 20240 | 5.83% |
| 2026-06-04 | 24.79 | 24.71 | -0.40 | -1.59% | 24.46 | 25.15 | 50613 | 12489 | 3.64% |
| 2026-06-03 | 25.50 | 25.11 | -0.40 | -1.57% | 24.80 | 26.20 | 60489 | 15421 | 4.35% |
| 2026-06-02 | 26.07 | 25.51 | -0.70 | -2.67% | 25.05 | 26.31 | 66947 | 17051 | 4.82% |
| 2026-06-01 | 25.53 | 26.21 | 0.40 | 1.55% | 25.38 | 27.12 | 83297 | 21926 | 5.99% |
| 2026-05-29 | 27.89 | 25.81 | -2.09 | -7.49% | 25.50 | 28.30 | 100394 | 26565 | 7.22% |
| 2026-05-28 | 26.25 | 27.90 | 1.52 | 5.76% | 26.17 | 28.04 | 119031 | 32688 | 8.56% |
| 2026-05-27 | 27.14 | 26.38 | -0.89 | -3.26% | 26.10 | 27.58 | 77226 | 20616 | 5.56% |
| 2026-05-26 | 27.71 | 27.27 | -1.09 | -3.84% | 26.88 | 28.45 | 100184 | 27380 | 7.21% |
| 2026-05-25 | 27.86 | 28.36 | 0.39 | 1.39% | 27.65 | 29.52 | 114142 | 32496 | 8.21% |
| 2026-05-22 | 27.51 | 27.97 | 0.53 | 1.93% | 27.37 | 28.77 | 110957 | 31105 | 7.98% |
| 2026-05-21 | 27.81 | 27.44 | -0.38 | -1.37% | 27.35 | 29.45 | 121870 | 34625 | 8.77% |
| 2026-05-20 | 28.03 | 27.82 | -0.55 | -1.94% | 27.61 | 28.57 | 97582 | 27284 | 7.02% |
| 2026-05-19 | 28.60 | 28.37 | -0.23 | -0.80% | 27.69 | 29.68 | 177246 | 50412 | 12.75% |
| 2026-05-18 | 26.10 | 28.60 | 3.00 | 11.72% | 26.00 | 28.85 | 183716 | 50532 | 13.22% |
| 2026-05-15 | 25.60 | 25.60 | -0.01 | -0.04% | 25.40 | 25.98 | 50305 | 12923 | 3.62% |
| 2026-05-14 | 26.30 | 25.61 | -0.85 | -3.21% | 25.61 | 26.65 | 50618 | 13133 | 3.64% |
| 2026-05-13 | 26.15 | 26.46 | 0.11 | 0.42% | 25.93 | 26.53 | 54644 | 14351 | 3.93% |
| 2026-05-12 | 26.65 | 26.35 | -0.39 | -1.46% | 26.10 | 26.70 | 60485 | 15944 | 4.35% |
| 2026-05-11 | 27.05 | 26.74 | -0.31 | -1.15% | 26.48 | 27.14 | 79568 | 21272 | 5.72% |