当前时间：2026-08-08 10:20:49 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-07 | 19.08 | 19.06 | -0.02 | -0.10% | 18.79 | 19.13 | 40026 | 7592 | 0.50% |
| 2026-08-06 | 19.28 | 19.08 | -0.33 | -1.70% | 18.95 | 19.46 | 53809 | 10303 | 0.67% |
| 2026-08-05 | 19.30 | 19.41 | 0.12 | 0.62% | 19.20 | 19.69 | 47002 | 9141 | 0.58% |
| 2026-08-04 | 19.37 | 19.29 | -0.10 | -0.52% | 19.26 | 19.49 | 53220 | 10304 | 0.66% |
| 2026-08-03 | 19.29 | 19.39 | 0.20 | 1.04% | 19.10 | 19.50 | 48951 | 9497 | 0.61% |
| 2026-07-31 | 18.83 | 19.19 | 0.36 | 1.91% | 18.83 | 19.29 | 71597 | 13700 | 0.89% |
| 2026-07-30 | 18.29 | 18.83 | 0.34 | 1.84% | 18.29 | 19.08 | 81873 | 15412 | 1.02% |
| 2026-07-29 | 18.08 | 18.49 | 0.01 | 0.05% | 17.92 | 18.58 | 84026 | 15351 | 1.04% |
| 2026-07-28 | 18.16 | 18.48 | 0.67 | 3.76% | 18.11 | 18.81 | 113600 | 20910 | 1.41% |
| 2026-07-27 | 17.44 | 17.81 | 0.37 | 2.12% | 17.43 | 17.85 | 40837 | 7245 | 0.51% |
| 2026-07-24 | 17.90 | 17.44 | -0.63 | -3.49% | 17.44 | 17.97 | 56134 | 9893 | 0.70% |
| 2026-07-23 | 17.85 | 18.07 | 0.19 | 1.06% | 17.65 | 18.10 | 46692 | 8346 | 0.58% |
| 2026-07-22 | 18.65 | 17.88 | -0.89 | -4.74% | 17.83 | 18.70 | 99998 | 18090 | 1.24% |
| 2026-07-21 | 18.44 | 18.77 | 0.36 | 1.96% | 18.32 | 19.10 | 75914 | 14202 | 0.94% |
| 2026-07-20 | 19.01 | 18.41 | -0.55 | -2.90% | 17.95 | 19.28 | 106512 | 19893 | 1.32% |
| 2026-07-17 | 20.18 | 18.96 | -1.32 | -6.51% | 18.76 | 20.39 | 99785 | 19450 | 1.24% |
| 2026-07-16 | 20.05 | 20.28 | 0.06 | 0.30% | 20.05 | 20.43 | 40393 | 8196 | 0.50% |
| 2026-07-15 | 21.01 | 20.22 | -0.78 | -3.71% | 20.17 | 21.08 | 67693 | 13910 | 0.84% |
| 2026-07-14 | 21.06 | 21.00 | 0.00 | 0.00% | 20.78 | 21.29 | 45472 | 9549 | 0.56% |
| 2026-07-13 | 21.49 | 21.00 | -0.48 | -2.23% | 20.82 | 21.50 | 55302 | 11622 | 0.69% |
| 2026-07-10 | 21.67 | 21.48 | -0.13 | -0.60% | 21.23 | 21.96 | 75556 | 16304 | 0.94% |
| 2026-07-09 | 20.83 | 21.61 | 0.57 | 2.71% | 20.70 | 21.61 | 81161 | 17268 | 1.01% |
| 2026-07-08 | 20.79 | 21.04 | 0.14 | 0.67% | 20.38 | 21.29 | 53733 | 11224 | 0.67% |
| 2026-07-07 | 21.51 | 20.90 | -0.76 | -3.51% | 20.88 | 21.93 | 65214 | 13822 | 0.81% |
| 2026-07-06 | 21.50 | 21.66 | -0.17 | -0.78% | 21.30 | 22.30 | 80885 | 17567 | 1.00% |
| 2026-07-03 | 20.74 | 21.83 | 1.09 | 5.26% | 20.73 | 22.22 | 123957 | 26819 | 1.54% |
| 2026-07-02 | 20.73 | 20.74 | -0.10 | -0.48% | 20.60 | 21.33 | 59235 | 12411 | 0.73% |
| 2026-07-01 | 20.65 | 21.00 | 0.40 | 1.94% | 20.51 | 21.30 | 76183 | 15966 | 0.94% |
| 2026-06-30 | 20.17 | 20.60 | 0.42 | 2.08% | 20.04 | 21.09 | 70903 | 14557 | 0.88% |
| 2026-06-29 | 20.52 | 20.18 | -0.67 | -3.21% | 19.80 | 20.52 | 76320 | 15345 | 0.95% |
| 2026-06-26 | 20.50 | 20.85 | 0.34 | 1.66% | 20.01 | 21.55 | 95903 | 19890 | 1.19% |
| 2026-06-25 | 20.99 | 20.51 | -0.47 | -2.24% | 20.31 | 21.25 | 79725 | 16478 | 0.99% |
| 2026-06-24 | 21.41 | 20.98 | -0.23 | -1.08% | 20.90 | 21.44 | 69534 | 14665 | 0.86% |
| 2026-06-23 | 22.35 | 21.21 | -1.25 | -5.57% | 21.14 | 22.35 | 117734 | 25499 | 1.46% |
| 2026-06-22 | 23.04 | 22.46 | 0.06 | 0.27% | 22.00 | 23.41 | 192673 | 43780 | 2.39% |
| 2026-06-18 | 20.29 | 22.40 | 2.04 | 10.02% | 20.23 | 22.40 | 148472 | 31820 | 1.84% |
| 2026-06-17 | 20.45 | 20.36 | -0.10 | -0.49% | 20.25 | 20.77 | 46372 | 9477 | 0.57% |
| 2026-06-16 | 20.66 | 20.46 | -0.12 | -0.58% | 20.26 | 20.74 | 48727 | 9983 | 0.60% |
| 2026-06-15 | 20.32 | 20.58 | 0.41 | 2.03% | 20.23 | 20.93 | 50465 | 10401 | 0.63% |
| 2026-06-12 | 19.92 | 20.17 | 0.37 | 1.87% | 19.88 | 20.54 | 54881 | 11083 | 0.68% |
| 2026-06-11 | 20.01 | 19.80 | -0.40 | -1.98% | 19.59 | 20.21 | 63570 | 12617 | 0.79% |
| 2026-06-10 | 21.15 | 20.20 | -1.05 | -4.94% | 19.91 | 21.20 | 90374 | 18404 | 1.12% |
| 2026-06-09 | 21.49 | 21.25 | -0.10 | -0.47% | 20.93 | 21.53 | 66226 | 14011 | 0.82% |
| 2026-06-08 | 21.49 | 21.35 | -0.64 | -2.91% | 21.21 | 21.90 | 79109 | 16998 | 0.98% |
| 2026-06-05 | 21.78 | 21.99 | 0.14 | 0.64% | 21.18 | 22.50 | 95310 | 20762 | 1.18% |
| 2026-06-04 | 21.60 | 21.85 | 0.16 | 0.74% | 21.40 | 22.14 | 79956 | 17367 | 0.99% |
| 2026-06-03 | 22.05 | 21.69 | -0.53 | -2.39% | 21.66 | 22.28 | 63095 | 13853 | 0.78% |
| 2026-06-02 | 22.00 | 22.22 | 0.23 | 1.05% | 21.26 | 22.38 | 85948 | 18814 | 1.07% |
| 2026-06-01 | 21.97 | 21.99 | 0.08 | 0.37% | 21.86 | 22.35 | 62456 | 13787 | 0.77% |
| 2026-05-29 | 23.16 | 21.91 | -1.01 | -4.41% | 21.84 | 23.26 | 110756 | 24737 | 1.37% |
| 2026-05-28 | 23.03 | 22.92 | -0.43 | -1.84% | 22.50 | 23.35 | 95916 | 22036 | 1.19% |
| 2026-05-27 | 24.45 | 23.35 | -1.32 | -5.35% | 23.06 | 24.45 | 136301 | 32263 | 1.69% |
| 2026-05-26 | 24.90 | 24.67 | -0.41 | -1.63% | 24.47 | 25.36 | 112616 | 27969 | 1.40% |
| 2026-05-25 | 25.71 | 25.08 | -0.92 | -3.54% | 24.90 | 25.81 | 143254 | 36050 | 1.78% |
| 2026-05-22 | 25.67 | 26.00 | 0.32 | 1.25% | 25.31 | 26.06 | 148450 | 38278 | 1.84% |
| 2026-05-21 | 26.02 | 25.68 | -0.66 | -2.51% | 25.48 | 26.67 | 206544 | 53896 | 2.56% |
| 2026-05-20 | 25.35 | 26.34 | 0.35 | 1.35% | 25.08 | 26.90 | 341285 | 89437 | 4.23% |
| 2026-05-19 | 23.60 | 25.99 | 2.36 | 9.99% | 23.02 | 25.99 | 288482 | 72108 | 3.58% |
| 2026-05-18 | 23.70 | 23.63 | -0.15 | -0.63% | 23.42 | 24.37 | 89981 | 21442 | 1.12% |
| 2026-05-15 | 22.93 | 23.78 | 0.87 | 3.80% | 22.90 | 24.58 | 173282 | 41212 | 2.15% |
| 2026-05-14 | 24.12 | 22.91 | -0.97 | -4.06% | 22.91 | 24.13 | 98337 | 22848 | 1.22% |
| 2026-05-13 | 23.79 | 23.88 | -0.17 | -0.71% | 23.70 | 24.22 | 81037 | 19357 | 1.00% |
| 2026-05-12 | 24.52 | 24.05 | -0.60 | -2.43% | 24.01 | 24.72 | 103667 | 25163 | 1.29% |
| 2026-05-11 | 24.70 | 24.65 | -0.17 | -0.68% | 24.55 | 25.04 | 123578 | 30588 | 1.53% |
| 2026-05-08 | 25.00 | 24.82 | -0.17 | -0.68% | 24.65 | 25.00 | 91300 | 22655 | 1.13% |
| 2026-05-07 | 24.47 | 24.99 | 0.66 | 2.71% | 24.34 | 25.16 | 120077 | 29882 | 1.49% |
| 2026-05-06 | 24.16 | 24.33 | 0.18 | 0.75% | 24.09 | 24.64 | 114662 | 27846 | 1.42% |
| 2026-04-30 | 23.71 | 24.15 | 0.31 | 1.30% | 23.66 | 24.39 | 86092 | 20764 | 1.07% |