当前时间：2026-08-21 05:41:17 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-20 | 18.39 | 18.15 | -0.01 | -0.06% | 17.98 | 18.55 | 42261 | 7690 | 1.81% |
| 2026-08-19 | 19.32 | 18.16 | -1.35 | -6.92% | 18.10 | 19.33 | 66086 | 12288 | 2.84% |
| 2026-08-18 | 19.64 | 19.51 | -0.13 | -0.66% | 19.23 | 19.72 | 48424 | 9419 | 2.08% |
| 2026-08-17 | 19.18 | 19.64 | 0.43 | 2.24% | 19.00 | 19.65 | 54854 | 10658 | 2.36% |
| 2026-08-14 | 19.17 | 19.21 | 0.05 | 0.26% | 18.85 | 19.46 | 61968 | 11869 | 2.66% |
| 2026-08-13 | 19.77 | 19.16 | -0.52 | -2.64% | 19.12 | 19.87 | 74121 | 14473 | 3.18% |
| 2026-08-12 | 19.55 | 19.68 | 0.12 | 0.61% | 19.44 | 19.87 | 55985 | 11018 | 2.40% |
| 2026-08-11 | 19.25 | 19.56 | 0.17 | 0.88% | 19.15 | 19.82 | 76500 | 14924 | 3.28% |
| 2026-08-10 | 19.54 | 19.39 | -0.02 | -0.10% | 19.09 | 19.54 | 58289 | 11220 | 2.50% |
| 2026-08-07 | 19.07 | 19.41 | 0.31 | 1.62% | 18.59 | 19.50 | 94734 | 18209 | 4.07% |
| 2026-08-06 | 19.00 | 19.10 | 0.12 | 0.63% | 18.60 | 19.65 | 105606 | 20143 | 4.53% |
| 2026-08-05 | 17.66 | 18.98 | 1.33 | 7.54% | 17.59 | 19.09 | 166349 | 30836 | 7.14% |
| 2026-08-04 | 17.22 | 17.65 | 0.43 | 2.50% | 17.22 | 17.79 | 74149 | 13019 | 3.18% |
| 2026-08-03 | 17.22 | 17.22 | -0.03 | -0.17% | 16.80 | 17.33 | 73490 | 12587 | 3.16% |
| 2026-07-31 | 16.85 | 17.25 | 0.77 | 4.67% | 16.85 | 17.85 | 109220 | 19073 | 4.69% |
| 2026-07-30 | 16.98 | 16.48 | -0.66 | -3.85% | 16.47 | 17.22 | 72304 | 12149 | 3.10% |
| 2026-07-29 | 16.95 | 17.14 | 0.20 | 1.18% | 16.31 | 17.34 | 78151 | 13193 | 3.36% |
| 2026-07-28 | 17.02 | 16.94 | -0.30 | -1.74% | 16.84 | 17.65 | 71443 | 12303 | 3.07% |
| 2026-07-27 | 16.52 | 17.24 | 0.72 | 4.36% | 16.45 | 17.40 | 77698 | 13270 | 3.34% |
| 2026-07-24 | 16.98 | 16.52 | -0.69 | -4.01% | 16.36 | 17.04 | 55565 | 9252 | 2.39% |
| 2026-07-23 | 16.28 | 17.21 | 0.60 | 3.61% | 16.28 | 17.23 | 74895 | 12664 | 3.22% |
| 2026-07-22 | 17.13 | 16.61 | -0.71 | -4.10% | 16.45 | 17.32 | 80898 | 13634 | 3.47% |
| 2026-07-21 | 16.97 | 17.32 | 0.77 | 4.65% | 15.50 | 17.40 | 125041 | 20777 | 5.37% |
| 2026-07-20 | 18.14 | 16.55 | -1.25 | -7.02% | 16.20 | 18.17 | 112600 | 19372 | 4.84% |
| 2026-07-17 | 19.15 | 17.80 | -1.18 | -6.22% | 17.56 | 19.15 | 102138 | 18651 | 4.39% |
| 2026-07-16 | 19.80 | 18.98 | -1.15 | -5.71% | 18.75 | 20.05 | 103069 | 19987 | 4.43% |
| 2026-07-15 | 20.50 | 20.13 | 0.06 | 0.30% | 19.77 | 20.94 | 105718 | 21482 | 4.54% |
| 2026-07-14 | 19.89 | 20.07 | 0.17 | 0.85% | 19.25 | 20.25 | 109281 | 21650 | 4.69% |
| 2026-07-13 | 21.00 | 19.90 | -1.50 | -7.01% | 19.85 | 21.81 | 176839 | 36383 | 7.59% |
| 2026-07-10 | 22.00 | 21.40 | -0.79 | -3.56% | 21.31 | 24.00 | 249010 | 56726 | 10.69% |
| 2026-07-09 | 22.00 | 22.19 | -1.91 | -7.93% | 21.69 | 23.02 | 282906 | 62435 | 12.15% |
| 2026-07-08 | 24.50 | 24.10 | -2.68 | -10.01% | 24.10 | 25.50 | 208507 | 50464 | 8.95% |
| 2026-07-07 | 28.62 | 26.78 | -2.97 | -9.98% | 26.78 | 30.77 | 330783 | 95179 | 14.20% |
| 2026-07-06 | 28.45 | 29.75 | 2.15 | 7.79% | 28.10 | 30.36 | 367779 | 107972 | 15.79% |
| 2026-07-03 | 25.65 | 27.60 | 1.66 | 6.40% | 25.18 | 27.95 | 278816 | 74240 | 11.97% |
| 2026-07-02 | 25.86 | 25.94 | -0.11 | -0.42% | 24.73 | 27.17 | 186816 | 48929 | 8.02% |
| 2026-07-01 | 26.88 | 26.05 | -0.85 | -3.16% | 25.68 | 27.45 | 221547 | 58198 | 9.51% |
| 2026-06-30 | 27.00 | 26.90 | 0.03 | 0.11% | 26.09 | 27.36 | 260635 | 69133 | 11.24% |
| 2026-06-29 | 24.55 | 26.87 | 2.44 | 9.99% | 24.32 | 26.87 | 267151 | 70274 | 11.52% |
| 2026-06-26 | 25.80 | 24.43 | -0.87 | -3.44% | 24.02 | 25.80 | 140339 | 34728 | 6.05% |
| 2026-06-25 | 26.30 | 25.30 | -1.05 | -3.98% | 25.08 | 27.12 | 188124 | 48602 | 8.12% |
| 2026-06-24 | 24.80 | 26.35 | 1.21 | 4.81% | 24.70 | 26.94 | 163814 | 42631 | 7.07% |
| 2026-06-23 | 25.95 | 25.14 | -0.93 | -3.57% | 24.98 | 25.98 | 109632 | 27783 | 4.73% |
| 2026-06-22 | 25.05 | 26.07 | 1.04 | 4.16% | 24.50 | 26.33 | 164702 | 42404 | 7.10% |
| 2026-06-18 | 25.40 | 25.03 | -0.69 | -2.68% | 25.03 | 25.95 | 159023 | 40387 | 6.86% |
| 2026-06-17 | 24.20 | 25.72 | 1.12 | 4.55% | 24.03 | 26.04 | 196226 | 49177 | 8.46% |
| 2026-06-16 | 23.77 | 24.60 | 1.09 | 4.64% | 23.52 | 25.28 | 188612 | 46292 | 8.14% |
| 2026-06-15 | 21.80 | 23.51 | 1.62 | 7.40% | 21.80 | 24.08 | 197855 | 46159 | 8.54% |
| 2026-06-12 | 22.41 | 21.89 | -0.08 | -0.36% | 21.84 | 22.59 | 93863 | 20865 | 4.05% |
| 2026-06-11 | 22.26 | 21.97 | -0.45 | -2.01% | 21.63 | 22.98 | 128465 | 28449 | 5.54% |
| 2026-06-10 | 23.23 | 22.42 | -1.28 | -5.40% | 22.03 | 23.25 | 151414 | 34139 | 6.53% |
| 2026-06-09 | 23.97 | 23.70 | -0.22 | -0.92% | 23.40 | 24.50 | 141987 | 33805 | 6.13% |
| 2026-06-08 | 24.88 | 23.92 | -1.33 | -5.27% | 23.48 | 25.41 | 151858 | 36965 | 6.55% |
| 2026-06-05 | 23.97 | 25.25 | 1.09 | 4.51% | 23.33 | 26.44 | 236175 | 58892 | 10.19% |
| 2026-06-04 | 24.60 | 24.16 | -1.03 | -4.09% | 23.53 | 25.14 | 209518 | 50762 | 9.04% |
| 2026-06-03 | 24.00 | 25.23 | 0.65 | 2.64% | 23.76 | 26.48 | 221982 | 56476 | 9.58% |
| 2026-06-02 | 24.60 | 24.58 | -0.37 | -1.48% | 23.71 | 25.29 | 213508 | 52363 | 9.21% |
| 2026-06-01 | 25.23 | 24.95 | -0.43 | -1.69% | 24.83 | 26.77 | 259324 | 66529 | 11.19% |
| 2026-05-29 | 27.42 | 25.38 | -2.31 | -8.34% | 25.07 | 28.22 | 465403 | 122775 | 20.08% |
| 2026-05-28 | 26.50 | 27.69 | 2.52 | 10.01% | 26.44 | 27.69 | 124394 | 34088 | 5.37% |
| 2026-05-27 | 24.00 | 25.17 | 2.29 | 10.01% | 23.46 | 25.17 | 295392 | 72834 | 12.74% |
| 2026-05-26 | 22.22 | 22.88 | 0.53 | 2.37% | 22.20 | 23.09 | 106596 | 24098 | 4.60% |
| 2026-05-25 | 23.11 | 22.35 | -0.90 | -3.87% | 21.86 | 23.11 | 140062 | 31267 | 6.04% |
| 2026-05-22 | 23.00 | 23.25 | 0.29 | 1.26% | 22.52 | 23.44 | 110297 | 25467 | 4.76% |
| 2026-05-21 | 23.66 | 22.96 | -0.72 | -3.04% | 22.89 | 24.62 | 169915 | 40497 | 7.33% |
| 2026-05-20 | 22.62 | 23.68 | 0.95 | 4.18% | 22.19 | 24.28 | 159491 | 37260 | 6.88% |
| 2026-05-19 | 22.30 | 22.73 | 0.22 | 0.98% | 22.04 | 22.99 | 120556 | 27005 | 5.20% |
| 2026-05-18 | 22.55 | 22.51 | -0.15 | -0.66% | 22.26 | 23.07 | 126559 | 28628 | 5.46% |
| 2026-05-15 | 22.51 | 22.66 | 0.08 | 0.35% | 22.48 | 23.47 | 144843 | 33225 | 6.25% |
| 2026-05-14 | 23.34 | 22.58 | -0.84 | -3.59% | 22.54 | 23.51 | 131363 | 30221 | 5.67% |
| 2026-05-13 | 23.60 | 23.42 | -1.01 | -4.13% | 23.22 | 24.35 | 198005 | 46787 | 8.55% |