当前时间：2026-08-17 06:26:46 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 | 21.86 | 21.53 | -0.41 | -1.87% | 21.41 | 22.39 | 38991 | 8467 | 3.23% |
| 2026-08-13 | 22.48 | 21.94 | -1.12 | -4.86% | 21.66 | 22.68 | 79283 | 17555 | 6.57% |
| 2026-08-12 | 21.00 | 23.06 | 2.10 | 10.02% | 20.78 | 23.06 | 40621 | 9216 | 3.37% |
| 2026-08-11 | 20.90 | 20.96 | 0.22 | 1.06% | 20.53 | 21.00 | 16173 | 3369 | 1.34% |
| 2026-08-10 | 20.15 | 20.74 | 0.60 | 2.98% | 19.97 | 20.74 | 20970 | 4299 | 1.74% |
| 2026-08-07 | 20.28 | 20.14 | -0.14 | -0.69% | 19.84 | 20.50 | 16894 | 3392 | 1.40% |
| 2026-08-06 | 20.06 | 20.28 | 0.22 | 1.10% | 19.92 | 20.43 | 17948 | 3627 | 1.49% |
| 2026-08-05 | 20.00 | 20.06 | 0.17 | 0.85% | 19.89 | 20.15 | 15540 | 3111 | 1.29% |
| 2026-08-04 | 20.48 | 19.89 | -0.32 | -1.58% | 19.85 | 20.50 | 15069 | 3019 | 1.25% |
| 2026-08-03 | 19.77 | 20.21 | 0.43 | 2.17% | 19.72 | 20.22 | 21861 | 4358 | 1.81% |
| 2026-07-31 | 19.52 | 19.78 | -0.02 | -0.10% | 19.41 | 20.17 | 24521 | 4841 | 2.03% |
| 2026-07-30 | 19.41 | 19.80 | 0.25 | 1.28% | 19.37 | 20.78 | 34983 | 7067 | 2.90% |
| 2026-07-29 | 18.90 | 19.55 | 0.61 | 3.22% | 18.76 | 19.70 | 25484 | 4950 | 2.11% |
| 2026-07-28 | 18.66 | 18.94 | 0.19 | 1.01% | 18.62 | 19.18 | 16488 | 3122 | 1.37% |
| 2026-07-27 | 17.91 | 18.75 | 0.65 | 3.59% | 17.91 | 18.75 | 15660 | 2904 | 1.30% |
| 2026-07-24 | 18.41 | 18.10 | -0.42 | -2.27% | 17.93 | 18.41 | 15473 | 2808 | 1.28% |
| 2026-07-23 | 18.14 | 18.52 | 0.38 | 2.09% | 18.02 | 18.54 | 17507 | 3206 | 1.45% |
| 2026-07-22 | 18.25 | 18.14 | -0.20 | -1.09% | 18.08 | 18.73 | 23615 | 4336 | 1.96% |
| 2026-07-21 | 18.66 | 18.34 | -0.26 | -1.40% | 17.59 | 18.93 | 38286 | 6948 | 3.17% |
| 2026-07-20 | 19.50 | 18.60 | -0.96 | -4.91% | 18.37 | 19.81 | 33540 | 6402 | 2.78% |
| 2026-07-17 | 20.33 | 19.56 | -0.84 | -4.12% | 19.36 | 20.77 | 22179 | 4446 | 1.84% |
| 2026-07-16 | 20.30 | 20.40 | -0.20 | -0.97% | 20.24 | 20.68 | 15158 | 3104 | 1.26% |
| 2026-07-15 | 20.29 | 20.60 | 0.31 | 1.53% | 19.82 | 20.66 | 17442 | 3562 | 1.45% |
| 2026-07-14 | 20.04 | 20.29 | 0.65 | 3.31% | 19.66 | 20.96 | 26837 | 5438 | 2.22% |
| 2026-07-13 | 20.70 | 19.64 | -1.06 | -5.12% | 19.54 | 20.82 | 18967 | 3783 | 1.57% |
| 2026-07-10 | 20.90 | 20.70 | 0.07 | 0.34% | 20.45 | 21.16 | 19968 | 4167 | 1.65% |
| 2026-07-09 | 20.97 | 20.63 | -0.38 | -1.81% | 20.16 | 21.00 | 18295 | 3764 | 1.52% |
| 2026-07-08 | 20.65 | 21.01 | 0.35 | 1.69% | 20.37 | 21.27 | 25196 | 5261 | 2.09% |
| 2026-07-07 | 21.35 | 20.66 | -0.69 | -3.23% | 20.47 | 21.35 | 21335 | 4441 | 1.77% |
| 2026-07-06 | 21.87 | 21.35 | -0.45 | -2.06% | 21.30 | 22.00 | 16386 | 3526 | 1.36% |
| 2026-07-03 | 21.85 | 21.80 | -0.05 | -0.23% | 21.60 | 22.19 | 23426 | 5130 | 1.94% |
| 2026-07-02 | 22.11 | 21.85 | -0.28 | -1.27% | 21.83 | 22.66 | 33779 | 7494 | 2.80% |
| 2026-07-01 | 20.92 | 22.13 | 1.41 | 6.81% | 20.84 | 22.67 | 56518 | 12324 | 4.68% |
| 2026-06-30 | 20.00 | 20.72 | 0.72 | 3.60% | 19.64 | 20.76 | 30574 | 6221 | 2.53% |
| 2026-06-29 | 19.92 | 20.00 | -0.08 | -0.40% | 19.11 | 20.20 | 32914 | 6472 | 2.73% |
| 2026-06-26 | 20.50 | 20.08 | -0.50 | -2.43% | 19.81 | 20.83 | 30057 | 6069 | 2.49% |
| 2026-06-25 | 21.09 | 20.58 | -0.51 | -2.42% | 20.26 | 21.09 | 31045 | 6383 | 2.57% |
| 2026-06-24 | 21.71 | 21.09 | -0.62 | -2.86% | 20.71 | 21.71 | 31179 | 6548 | 2.58% |
| 2026-06-23 | 22.00 | 21.71 | -0.25 | -1.14% | 21.52 | 22.33 | 31327 | 6872 | 2.60% |
| 2026-06-22 | 22.06 | 21.96 | -0.07 | -0.32% | 21.06 | 22.22 | 41788 | 9067 | 3.46% |
| 2026-06-18 | 21.51 | 22.03 | 0.33 | 1.52% | 21.12 | 22.96 | 49044 | 10892 | 4.06% |
| 2026-06-17 | 22.05 | 21.70 | -0.21 | -0.96% | 21.39 | 22.10 | 33610 | 7286 | 2.78% |
| 2026-06-16 | 22.24 | 21.91 | -0.34 | -1.53% | 21.67 | 22.34 | 35311 | 7762 | 2.93% |
| 2026-06-15 | 23.17 | 22.25 | -0.75 | -3.26% | 21.80 | 23.23 | 48294 | 10826 | 4.00% |
| 2026-06-12 | 23.01 | 23.00 | 0.10 | 0.44% | 22.65 | 23.33 | 24286 | 5579 | 2.01% |
| 2026-06-11 | 23.13 | 22.90 | -0.69 | -2.92% | 22.57 | 24.00 | 38576 | 8879 | 3.20% |
| 2026-06-10 | 23.27 | 23.59 | 0.36 | 1.55% | 23.07 | 23.96 | 30811 | 7261 | 2.55% |
| 2026-06-09 | 23.80 | 23.43 | -0.02 | -0.09% | 23.35 | 23.94 | 26989 | 6361 | 2.24% |
| 2026-06-08 | 23.66 | 23.45 | -0.91 | -3.74% | 23.21 | 24.35 | 27082 | 6411 | 2.24% |
| 2026-06-05 | 24.06 | 24.36 | 0.36 | 1.50% | 23.31 | 24.76 | 32246 | 7741 | 2.67% |
| 2026-06-04 | 24.46 | 24.00 | -0.60 | -2.44% | 23.86 | 24.91 | 28803 | 6982 | 2.39% |
| 2026-06-03 | 24.70 | 24.60 | -0.35 | -1.40% | 24.33 | 24.85 | 30381 | 7467 | 2.52% |
| 2026-06-02 | 26.00 | 24.95 | -1.08 | -4.15% | 24.60 | 26.15 | 42859 | 10716 | 3.55% |
| 2026-06-01 | 25.91 | 26.03 | -0.32 | -1.21% | 25.91 | 26.54 | 42359 | 11075 | 3.51% |
| 2026-05-29 | 26.17 | 26.35 | -0.01 | -0.04% | 26.00 | 27.20 | 64268 | 17043 | 5.32% |
| 2026-05-28 | 24.78 | 26.36 | 1.41 | 5.65% | 24.78 | 27.30 | 70256 | 18347 | 5.82% |
| 2026-05-27 | 25.76 | 24.95 | -0.71 | -2.77% | 24.45 | 25.76 | 42841 | 10651 | 3.55% |
| 2026-05-26 | 26.10 | 25.66 | -0.44 | -1.69% | 25.36 | 26.23 | 42427 | 10889 | 3.52% |
| 2026-05-25 | 27.35 | 26.10 | -1.46 | -5.30% | 26.00 | 27.59 | 42394 | 11202 | 3.51% |
| 2026-05-22 | 27.30 | 27.56 | 0.58 | 2.15% | 26.89 | 28.10 | 45448 | 12516 | 3.77% |
| 2026-05-21 | 27.27 | 26.98 | -0.42 | -1.53% | 26.90 | 28.16 | 44211 | 12160 | 3.66% |
| 2026-05-20 | 27.14 | 27.40 | 0.27 | 1.00% | 26.67 | 27.93 | 51286 | 14017 | 4.25% |
| 2026-05-19 | 27.60 | 27.13 | -0.43 | -1.56% | 27.00 | 27.89 | 51626 | 14082 | 4.28% |
| 2026-05-18 | 29.45 | 27.56 | -2.14 | -7.21% | 27.17 | 30.85 | 82723 | 23368 | 6.85% |
| 2026-05-15 | 28.88 | 29.70 | 0.93 | 3.23% | 28.60 | 30.39 | 60456 | 17915 | 5.01% |
| 2026-05-14 | 28.82 | 28.77 | -0.10 | -0.35% | 28.43 | 29.99 | 56582 | 16550 | 4.69% |
| 2026-05-13 | 30.54 | 28.87 | -1.49 | -4.91% | 28.65 | 30.65 | 70428 | 20722 | 5.83% |
| 2026-05-12 | 31.73 | 30.36 | -1.37 | -4.32% | 30.31 | 31.73 | 42474 | 13027 | 3.52% |
| 2026-05-11 | 31.67 | 31.73 | -0.18 | -0.56% | 31.12 | 32.06 | 58395 | 18378 | 4.84% |