当前时间：2026-08-08 13:34:31 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 | 15.75 | 15.85 | 0.06 | 0.38% | 15.58 | 16.25 | 21040 | 3326 | 1.06% |
| 2026-08-06 | 15.70 | 15.79 | -0.06 | -0.38% | 15.51 | 16.00 | 17113 | 2699 | 0.86% |
| 2026-08-05 | 15.52 | 15.85 | 0.34 | 2.19% | 15.52 | 15.90 | 19206 | 3030 | 0.97% |
| 2026-08-04 | 15.69 | 15.51 | 0.03 | 0.19% | 15.42 | 15.69 | 15757 | 2451 | 0.79% |
| 2026-08-03 | 15.08 | 15.48 | 0.32 | 2.11% | 15.08 | 15.56 | 20001 | 3088 | 1.01% |
| 2026-07-31 | 14.85 | 15.16 | 0.37 | 2.50% | 14.85 | 15.53 | 19952 | 3025 | 1.00% |
| 2026-07-30 | 14.99 | 14.79 | -0.30 | -1.99% | 14.74 | 15.22 | 19824 | 2963 | 1.00% |
| 2026-07-29 | 14.71 | 15.09 | 0.31 | 2.10% | 14.65 | 15.10 | 17796 | 2668 | 0.89% |
| 2026-07-28 | 14.49 | 14.78 | 0.03 | 0.20% | 14.49 | 14.96 | 13893 | 2057 | 0.70% |
| 2026-07-27 | 14.55 | 14.75 | 0.20 | 1.37% | 14.26 | 14.84 | 14181 | 2082 | 0.71% |
| 2026-07-24 | 14.69 | 14.55 | -0.30 | -2.02% | 14.40 | 14.85 | 15246 | 2225 | 0.77% |
| 2026-07-23 | 14.49 | 14.85 | 0.30 | 2.06% | 14.46 | 14.92 | 17733 | 2614 | 0.89% |
| 2026-07-22 | 14.87 | 14.55 | -0.36 | -2.41% | 14.45 | 14.95 | 19130 | 2802 | 0.96% |
| 2026-07-21 | 14.98 | 14.91 | 0.10 | 0.68% | 14.23 | 15.00 | 32279 | 4740 | 1.62% |
| 2026-07-20 | 15.55 | 14.81 | -0.71 | -4.57% | 14.62 | 15.68 | 34325 | 5175 | 1.73% |
| 2026-07-17 | 16.27 | 15.52 | -0.79 | -4.84% | 15.41 | 16.47 | 30053 | 4776 | 1.51% |
| 2026-07-16 | 16.28 | 16.31 | -0.12 | -0.73% | 16.14 | 16.58 | 17836 | 2920 | 0.90% |
| 2026-07-15 | 16.04 | 16.43 | 0.37 | 2.30% | 15.90 | 16.58 | 32769 | 5349 | 1.65% |
| 2026-07-14 | 16.04 | 16.06 | -0.01 | -0.06% | 15.86 | 16.38 | 28424 | 4580 | 1.43% |
| 2026-07-13 | 16.60 | 16.07 | -0.58 | -3.48% | 16.03 | 16.81 | 28531 | 4677 | 1.43% |
| 2026-07-10 | 16.47 | 16.65 | 0.10 | 0.60% | 16.25 | 17.01 | 29016 | 4848 | 1.46% |
| 2026-07-09 | 16.13 | 16.55 | 0.20 | 1.22% | 15.80 | 16.76 | 31154 | 5057 | 1.57% |
| 2026-07-08 | 16.81 | 16.35 | -0.42 | -2.50% | 16.22 | 16.81 | 23625 | 3873 | 1.19% |
| 2026-07-07 | 17.30 | 16.77 | -0.57 | -3.29% | 16.71 | 17.64 | 28575 | 4869 | 1.44% |
| 2026-07-06 | 17.98 | 17.34 | -0.72 | -3.99% | 17.32 | 18.10 | 33697 | 5959 | 1.69% |
| 2026-07-03 | 17.32 | 18.06 | 0.57 | 3.26% | 17.32 | 18.43 | 51236 | 9272 | 2.58% |
| 2026-07-02 | 16.56 | 17.49 | 0.53 | 3.13% | 16.56 | 18.06 | 49144 | 8614 | 2.47% |
| 2026-07-01 | 16.53 | 16.96 | 0.13 | 0.77% | 16.53 | 17.81 | 35422 | 6117 | 1.78% |
| 2026-06-30 | 15.90 | 16.83 | 0.94 | 5.92% | 15.65 | 16.89 | 37987 | 6193 | 1.91% |
| 2026-06-29 | 16.22 | 15.89 | -0.32 | -1.97% | 15.81 | 16.28 | 29305 | 4684 | 1.47% |
| 2026-06-26 | 16.45 | 16.21 | -0.45 | -2.70% | 16.10 | 16.68 | 25672 | 4186 | 1.29% |
| 2026-06-25 | 17.36 | 16.66 | -0.57 | -3.31% | 16.55 | 17.36 | 34808 | 5849 | 1.75% |
| 2026-06-24 | 17.33 | 17.23 | -0.43 | -2.43% | 17.00 | 17.67 | 29285 | 5037 | 1.47% |
| 2026-06-23 | 17.40 | 17.66 | 0.07 | 0.40% | 17.40 | 18.05 | 32894 | 5839 | 1.65% |
| 2026-06-22 | 18.13 | 17.59 | -0.77 | -4.19% | 17.21 | 18.34 | 62125 | 10899 | 3.12% |
| 2026-06-18 | 17.10 | 18.36 | 1.25 | 7.31% | 16.88 | 18.53 | 50375 | 8961 | 2.53% |
| 2026-06-17 | 17.70 | 17.23 | -0.56 | -3.15% | 17.20 | 17.79 | 26231 | 4555 | 1.32% |
| 2026-06-16 | 17.72 | 17.79 | 0.14 | 0.79% | 17.46 | 18.10 | 23894 | 4250 | 1.20% |
| 2026-06-15 | 17.18 | 17.65 | 0.47 | 2.74% | 17.12 | 17.94 | 31313 | 5534 | 1.57% |
| 2026-06-12 | 17.39 | 17.18 | -0.01 | -0.06% | 17.00 | 17.49 | 24891 | 4279 | 1.25% |
| 2026-06-11 | 17.80 | 17.19 | -0.38 | -2.16% | 16.84 | 17.83 | 24349 | 4155 | 1.22% |
| 2026-06-10 | 18.15 | 17.57 | -0.60 | -3.30% | 17.32 | 18.15 | 29500 | 5207 | 1.48% |
| 2026-06-09 | 18.49 | 18.17 | -0.07 | -0.38% | 17.98 | 18.49 | 23602 | 4291 | 1.19% |
| 2026-06-08 | 18.33 | 18.24 | -0.47 | -2.51% | 18.05 | 18.67 | 32485 | 5955 | 1.63% |
| 2026-06-05 | 18.76 | 18.71 | -0.06 | -0.32% | 18.03 | 19.10 | 39470 | 7332 | 1.98% |
| 2026-06-04 | 18.60 | 18.77 | 0.09 | 0.48% | 18.38 | 19.04 | 30824 | 5794 | 1.55% |
| 2026-06-03 | 18.31 | 18.68 | 0.38 | 2.08% | 18.06 | 19.01 | 39763 | 7391 | 2.00% |
| 2026-06-02 | 18.92 | 18.30 | -0.48 | -2.56% | 18.16 | 19.27 | 27458 | 5055 | 1.38% |
| 2026-06-01 | 18.81 | 18.78 | 0.23 | 1.24% | 18.41 | 18.95 | 30332 | 5691 | 1.53% |
| 2026-05-29 | 19.80 | 18.55 | -1.10 | -5.60% | 18.46 | 19.80 | 43986 | 8310 | 2.21% |
| 2026-05-28 | 19.35 | 19.65 | 0.35 | 1.81% | 18.95 | 19.78 | 43956 | 8504 | 2.21% |
| 2026-05-27 | 20.00 | 19.30 | -0.78 | -3.88% | 19.12 | 20.25 | 73709 | 14297 | 3.71% |
| 2026-05-26 | 20.39 | 20.08 | -0.47 | -2.29% | 19.88 | 21.08 | 54563 | 11058 | 2.74% |
| 2026-05-25 | 20.74 | 20.55 | -0.25 | -1.20% | 20.28 | 21.24 | 59938 | 12453 | 3.01% |
| 2026-05-22 | 20.40 | 20.80 | 0.20 | 0.97% | 20.40 | 20.99 | 56941 | 11818 | 2.86% |
| 2026-05-21 | 20.38 | 20.60 | 0.22 | 1.08% | 20.38 | 21.10 | 70062 | 14607 | 3.52% |
| 2026-05-20 | 20.80 | 20.38 | -0.62 | -2.95% | 20.18 | 20.99 | 47961 | 9813 | 2.41% |
| 2026-05-19 | 20.70 | 21.00 | 0.32 | 1.55% | 20.59 | 21.14 | 47834 | 10006 | 2.41% |
| 2026-05-18 | 20.45 | 20.68 | 0.10 | 0.49% | 20.20 | 20.82 | 40578 | 8311 | 2.04% |
| 2026-05-15 | 20.12 | 20.58 | 0.47 | 2.34% | 20.05 | 20.94 | 48368 | 9980 | 2.43% |
| 2026-05-14 | 20.65 | 20.11 | -0.55 | -2.66% | 20.07 | 20.71 | 33706 | 6852 | 1.69% |
| 2026-05-13 | 20.10 | 20.66 | 0.48 | 2.38% | 19.88 | 20.98 | 50998 | 10513 | 2.56% |
| 2026-05-12 | 20.19 | 20.18 | -0.08 | -0.39% | 19.98 | 20.55 | 28247 | 5708 | 1.42% |
| 2026-05-11 | 20.56 | 20.26 | -0.29 | -1.41% | 20.17 | 20.70 | 33491 | 6800 | 1.68% |
| 2026-05-08 | 20.35 | 20.55 | 0.13 | 0.64% | 20.18 | 20.69 | 28882 | 5908 | 1.45% |
| 2026-05-07 | 20.31 | 20.42 | 0.12 | 0.59% | 20.25 | 20.57 | 36079 | 7355 | 1.81% |
| 2026-05-06 | 20.49 | 20.30 | 0.07 | 0.35% | 20.17 | 20.49 | 29095 | 5920 | 1.46% |
| 2026-04-30 | 19.99 | 20.23 | 0.52 | 2.64% | 19.85 | 20.45 | 29769 | 6021 | 1.50% |