当前时间：2026-08-17 06:26:16 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 | 13.52 | 14.94 | 1.36 | 10.01% | 13.52 | 14.94 | 82178 | 11924 | 3.18% |
| 2026-08-13 | 14.45 | 13.58 | -0.87 | -6.02% | 13.54 | 14.68 | 158410 | 21997 | 6.13% |
| 2026-08-12 | 13.14 | 14.45 | 1.31 | 9.97% | 13.08 | 14.45 | 70842 | 9768 | 2.74% |
| 2026-08-11 | 13.22 | 13.14 | -0.08 | -0.61% | 12.97 | 13.28 | 23247 | 3052 | 0.90% |
| 2026-08-10 | 13.10 | 13.22 | 0.17 | 1.30% | 12.87 | 13.24 | 27432 | 3604 | 1.06% |
| 2026-08-07 | 13.12 | 13.05 | -0.05 | -0.38% | 12.75 | 13.18 | 27967 | 3622 | 1.08% |
| 2026-08-06 | 12.73 | 13.10 | 0.19 | 1.47% | 12.73 | 13.16 | 33739 | 4384 | 1.31% |
| 2026-08-05 | 12.71 | 12.91 | 0.25 | 1.97% | 12.65 | 13.14 | 39976 | 5147 | 1.55% |
| 2026-08-04 | 12.50 | 12.66 | 0.23 | 1.85% | 12.43 | 12.72 | 29947 | 3783 | 1.16% |
| 2026-08-03 | 12.32 | 12.43 | 0.35 | 2.90% | 12.03 | 12.46 | 31256 | 3845 | 1.21% |
| 2026-07-31 | 12.05 | 12.08 | 0.26 | 2.20% | 11.80 | 12.26 | 28013 | 3405 | 1.08% |
| 2026-07-30 | 12.10 | 11.82 | -0.40 | -3.27% | 11.69 | 12.28 | 30502 | 3651 | 1.18% |
| 2026-07-29 | 12.03 | 12.22 | 0.17 | 1.41% | 11.94 | 12.30 | 34177 | 4144 | 1.32% |
| 2026-07-28 | 11.84 | 12.05 | 0.05 | 0.42% | 11.77 | 12.25 | 27863 | 3368 | 1.08% |
| 2026-07-27 | 11.38 | 12.00 | 0.48 | 4.17% | 11.38 | 12.01 | 31997 | 3794 | 1.24% |
| 2026-07-24 | 11.77 | 11.52 | -0.34 | -2.87% | 11.43 | 11.87 | 28145 | 3271 | 1.09% |
| 2026-07-23 | 11.40 | 11.86 | 0.46 | 4.04% | 11.40 | 11.88 | 37443 | 4376 | 1.45% |
| 2026-07-22 | 11.37 | 11.40 | -0.19 | -1.64% | 11.20 | 11.65 | 41811 | 4780 | 1.62% |
| 2026-07-21 | 11.40 | 11.59 | 0.11 | 0.96% | 10.63 | 11.64 | 71712 | 8042 | 2.78% |
| 2026-07-20 | 12.13 | 11.48 | -0.71 | -5.82% | 11.34 | 12.49 | 51324 | 6112 | 1.99% |
| 2026-07-17 | 13.00 | 12.19 | -0.74 | -5.72% | 12.05 | 13.00 | 42528 | 5297 | 1.65% |
| 2026-07-16 | 13.10 | 12.93 | -0.09 | -0.69% | 12.63 | 13.21 | 36022 | 4662 | 1.39% |
| 2026-07-15 | 12.70 | 13.02 | 0.16 | 1.24% | 12.66 | 13.20 | 31159 | 4056 | 1.21% |
| 2026-07-14 | 12.59 | 12.86 | 0.26 | 2.06% | 12.35 | 12.86 | 25622 | 3233 | 0.99% |
| 2026-07-13 | 13.30 | 12.60 | -0.75 | -5.62% | 12.50 | 13.30 | 36702 | 4689 | 1.42% |
| 2026-07-10 | 12.96 | 13.35 | 0.33 | 2.53% | 12.90 | 13.70 | 43968 | 5866 | 1.70% |
| 2026-07-09 | 13.28 | 13.02 | -0.16 | -1.21% | 12.58 | 13.29 | 40091 | 5182 | 1.55% |
| 2026-07-08 | 13.50 | 13.18 | -0.32 | -2.37% | 13.12 | 13.51 | 26343 | 3492 | 1.02% |
| 2026-07-07 | 14.03 | 13.50 | -0.53 | -3.78% | 13.50 | 14.12 | 32399 | 4435 | 1.25% |
| 2026-07-06 | 14.88 | 14.03 | -0.72 | -4.88% | 14.02 | 14.92 | 46219 | 6623 | 1.79% |
| 2026-07-03 | 14.45 | 14.75 | 0.58 | 4.09% | 14.15 | 14.99 | 51715 | 7588 | 2.00% |
| 2026-07-02 | 14.28 | 14.17 | -0.13 | -0.91% | 14.15 | 14.73 | 41751 | 6006 | 1.62% |
| 2026-07-01 | 14.58 | 14.30 | -0.02 | -0.14% | 14.08 | 14.58 | 42454 | 6068 | 1.64% |
| 2026-06-30 | 14.07 | 14.32 | 0.18 | 1.27% | 14.01 | 14.50 | 42207 | 6012 | 1.63% |
| 2026-06-29 | 14.32 | 14.14 | -0.18 | -1.26% | 13.66 | 14.58 | 63679 | 8979 | 2.47% |
| 2026-06-26 | 15.02 | 14.32 | -0.69 | -4.60% | 14.15 | 15.04 | 66281 | 9607 | 2.57% |
| 2026-06-25 | 15.52 | 15.01 | -0.55 | -3.53% | 14.90 | 15.85 | 55266 | 8360 | 2.14% |
| 2026-06-24 | 16.27 | 15.56 | -0.64 | -3.95% | 15.35 | 16.50 | 49421 | 7752 | 1.91% |
| 2026-06-23 | 15.85 | 16.20 | 0.20 | 1.25% | 15.85 | 16.38 | 43304 | 6997 | 1.68% |
| 2026-06-22 | 16.60 | 16.00 | -0.66 | -3.96% | 15.70 | 16.75 | 65553 | 10491 | 2.54% |
| 2026-06-18 | 17.09 | 16.66 | -0.32 | -1.88% | 16.57 | 17.26 | 49961 | 8372 | 1.93% |
| 2026-06-17 | 17.87 | 16.98 | -1.20 | -6.60% | 16.90 | 18.17 | 69317 | 11995 | 2.68% |
| 2026-06-16 | 17.85 | 18.18 | 0.19 | 1.06% | 17.60 | 18.29 | 35556 | 6394 | 1.38% |
| 2026-06-15 | 17.80 | 17.99 | 0.44 | 2.51% | 17.59 | 18.14 | 36635 | 6566 | 1.42% |
| 2026-06-12 | 17.90 | 17.55 | -0.08 | -0.45% | 17.54 | 18.47 | 54631 | 9808 | 2.12% |
| 2026-06-11 | 17.40 | 17.63 | -0.19 | -1.07% | 17.40 | 17.83 | 25671 | 4509 | 0.99% |
| 2026-06-10 | 17.81 | 17.82 | 0.10 | 0.56% | 17.12 | 17.96 | 44533 | 7818 | 1.72% |
| 2026-06-09 | 18.23 | 17.72 | -0.21 | -1.17% | 17.57 | 18.23 | 31956 | 5692 | 1.24% |
| 2026-06-08 | 18.34 | 17.93 | -0.85 | -4.53% | 17.70 | 18.68 | 46138 | 8370 | 1.79% |
| 2026-06-05 | 19.35 | 18.78 | -0.36 | -1.88% | 18.41 | 19.35 | 60770 | 11392 | 2.35% |
| 2026-06-04 | 19.15 | 19.14 | -0.04 | -0.21% | 18.81 | 19.35 | 32118 | 6132 | 1.24% |
| 2026-06-03 | 19.20 | 19.18 | -0.03 | -0.16% | 18.82 | 19.53 | 35621 | 6845 | 1.38% |
| 2026-06-02 | 19.53 | 19.21 | -0.51 | -2.59% | 18.70 | 19.72 | 41221 | 7886 | 1.60% |
| 2026-06-01 | 19.67 | 19.72 | -0.19 | -0.95% | 19.22 | 20.02 | 40872 | 8045 | 1.58% |
| 2026-05-29 | 20.02 | 19.91 | -0.01 | -0.05% | 19.66 | 20.57 | 50811 | 10216 | 1.97% |
| 2026-05-28 | 19.85 | 19.92 | 0.02 | 0.10% | 19.27 | 20.16 | 51618 | 10167 | 2.00% |
| 2026-05-27 | 20.95 | 19.90 | -0.84 | -4.05% | 19.85 | 20.95 | 56511 | 11388 | 2.19% |
| 2026-05-26 | 20.70 | 20.74 | -0.07 | -0.34% | 20.01 | 21.04 | 68776 | 14095 | 2.66% |
| 2026-05-25 | 21.50 | 20.81 | -0.82 | -3.79% | 20.76 | 22.14 | 81460 | 17249 | 3.15% |
| 2026-05-22 | 22.10 | 21.63 | -0.45 | -2.04% | 21.40 | 22.59 | 61169 | 13234 | 2.37% |
| 2026-05-21 | 22.20 | 22.08 | -0.19 | -0.85% | 21.70 | 23.05 | 95936 | 21555 | 3.71% |
| 2026-05-20 | 21.74 | 22.27 | 0.53 | 2.44% | 21.38 | 22.55 | 89621 | 19764 | 3.47% |
| 2026-05-19 | 22.33 | 21.74 | -0.56 | -2.51% | 20.70 | 22.50 | 116796 | 25189 | 4.52% |
| 2026-05-18 | 23.53 | 22.30 | -1.78 | -7.39% | 22.10 | 23.99 | 140870 | 31866 | 5.45% |
| 2026-05-15 | 24.28 | 24.08 | -0.51 | -2.07% | 23.86 | 25.17 | 121808 | 29660 | 4.72% |
| 2026-05-14 | 24.47 | 24.59 | -0.85 | -3.34% | 24.45 | 26.28 | 136310 | 34064 | 5.28% |
| 2026-05-13 | 24.31 | 25.44 | 0.79 | 3.20% | 24.01 | 26.60 | 190055 | 48569 | 7.36% |
| 2026-05-12 | 24.81 | 24.65 | -0.53 | -2.10% | 23.41 | 24.85 | 179221 | 43160 | 6.94% |
| 2026-05-11 | 26.00 | 25.18 | -0.68 | -2.63% | 24.50 | 26.00 | 214673 | 53777 | 8.31% |