当前时间：2026-08-06 05:45:04 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-05 | 18.10 | 18.30 | -0.53 | -2.81% | 17.84 | 18.59 | 310855 | 56881 | 11.54% |
| 2026-08-04 | 17.80 | 18.83 | 1.02 | 5.73% | 17.46 | 19.00 | 382834 | 69599 | 14.21% |
| 2026-08-03 | 17.40 | 17.81 | 0.74 | 4.34% | 17.20 | 18.00 | 374592 | 66199 | 13.90% |
| 2026-07-31 | 15.48 | 17.07 | 1.55 | 9.99% | 15.40 | 17.07 | 205799 | 34368 | 7.64% |
| 2026-07-30 | 15.63 | 15.52 | -0.23 | -1.46% | 15.47 | 16.65 | 138951 | 22257 | 5.16% |
| 2026-07-29 | 15.49 | 15.75 | 0.16 | 1.03% | 15.21 | 15.86 | 95295 | 14831 | 3.54% |
| 2026-07-28 | 15.14 | 15.59 | 0.28 | 1.83% | 15.14 | 15.92 | 97591 | 15250 | 3.62% |
| 2026-07-27 | 14.60 | 15.31 | 0.69 | 4.72% | 14.46 | 15.33 | 88143 | 13323 | 3.27% |
| 2026-07-24 | 14.98 | 14.62 | -0.57 | -3.75% | 14.54 | 15.00 | 63268 | 9326 | 2.35% |
| 2026-07-23 | 14.71 | 15.19 | 0.30 | 2.01% | 14.63 | 15.20 | 70204 | 10528 | 2.61% |
| 2026-07-22 | 14.97 | 14.89 | -0.33 | -2.17% | 14.78 | 15.25 | 76699 | 11497 | 2.85% |
| 2026-07-21 | 14.98 | 15.22 | 0.11 | 0.73% | 14.07 | 15.24 | 128648 | 18980 | 4.78% |
| 2026-07-20 | 15.10 | 15.11 | 0.04 | 0.27% | 14.70 | 15.64 | 111993 | 17066 | 4.16% |
| 2026-07-17 | 16.00 | 15.07 | -1.14 | -7.03% | 14.95 | 16.60 | 144529 | 22661 | 5.36% |
| 2026-07-16 | 15.56 | 16.21 | 0.45 | 2.86% | 15.52 | 16.40 | 120808 | 19439 | 4.48% |
| 2026-07-15 | 15.40 | 15.76 | 0.21 | 1.35% | 15.40 | 16.10 | 93972 | 14890 | 3.49% |
| 2026-07-14 | 15.56 | 15.55 | -0.19 | -1.21% | 15.02 | 15.78 | 94600 | 14518 | 3.51% |
| 2026-07-13 | 16.23 | 15.74 | -0.90 | -5.41% | 15.70 | 16.64 | 121953 | 19565 | 4.53% |
| 2026-07-10 | 16.04 | 16.64 | 0.46 | 2.84% | 15.70 | 17.15 | 182653 | 30441 | 6.78% |
| 2026-07-09 | 15.80 | 16.18 | 0.12 | 0.75% | 15.51 | 16.39 | 119986 | 19204 | 4.45% |
| 2026-07-08 | 15.96 | 16.06 | 0.08 | 0.50% | 15.52 | 16.18 | 106676 | 16976 | 3.96% |
| 2026-07-07 | 16.28 | 15.98 | -0.53 | -3.21% | 15.92 | 16.59 | 103294 | 16682 | 3.83% |
| 2026-07-06 | 17.00 | 16.51 | -0.58 | -3.39% | 16.51 | 17.48 | 153781 | 26061 | 5.71% |
| 2026-07-03 | 18.00 | 17.09 | -1.56 | -8.36% | 17.01 | 18.22 | 261124 | 45370 | 9.69% |
| 2026-07-02 | 18.50 | 18.65 | 1.15 | 6.57% | 18.04 | 19.25 | 350753 | 65398 | 13.02% |
| 2026-07-01 | 17.00 | 17.50 | 0.35 | 2.04% | 17.00 | 17.75 | 111221 | 19337 | 4.13% |
| 2026-06-30 | 16.99 | 17.15 | 0.18 | 1.06% | 16.76 | 17.25 | 77466 | 13230 | 2.88% |
| 2026-06-29 | 17.12 | 16.97 | -0.15 | -0.88% | 16.75 | 17.44 | 90063 | 15353 | 3.34% |
| 2026-06-26 | 17.68 | 17.12 | -0.71 | -3.98% | 17.05 | 17.71 | 105005 | 18195 | 3.90% |
| 2026-06-25 | 18.30 | 17.83 | -0.67 | -3.62% | 17.72 | 18.49 | 132718 | 23791 | 4.93% |
| 2026-06-24 | 18.70 | 18.50 | -0.40 | -2.12% | 18.18 | 18.80 | 108109 | 19920 | 4.01% |
| 2026-06-23 | 19.75 | 18.90 | -1.20 | -5.97% | 18.77 | 19.99 | 154164 | 29774 | 5.72% |
| 2026-06-22 | 19.00 | 20.10 | 0.85 | 4.42% | 18.88 | 20.10 | 180392 | 35193 | 6.70% |
| 2026-06-18 | 19.08 | 19.25 | 0.19 | 1.00% | 18.54 | 19.59 | 138563 | 26566 | 5.14% |
| 2026-06-17 | 19.45 | 19.06 | -0.66 | -3.35% | 18.90 | 19.47 | 130757 | 25000 | 4.85% |
| 2026-06-16 | 19.55 | 19.72 | 0.38 | 1.96% | 19.04 | 19.84 | 139448 | 27174 | 5.18% |
| 2026-06-15 | 19.03 | 19.34 | 0.44 | 2.33% | 18.92 | 19.47 | 159285 | 30579 | 5.91% |
| 2026-06-12 | 19.34 | 18.90 | -0.14 | -0.74% | 18.39 | 19.55 | 209352 | 39971 | 7.77% |
| 2026-06-11 | 20.61 | 19.04 | -2.12 | -10.02% | 19.04 | 20.76 | 235111 | 45398 | 8.73% |
| 2026-06-10 | 20.70 | 21.16 | 0.26 | 1.24% | 20.42 | 21.80 | 275132 | 58227 | 10.21% |
| 2026-06-09 | 20.99 | 20.90 | 0.07 | 0.34% | 20.26 | 21.76 | 221615 | 46508 | 8.23% |
| 2026-06-08 | 19.99 | 20.83 | -0.21 | -1.00% | 19.83 | 21.35 | 186728 | 38819 | 6.93% |
| 2026-06-05 | 22.10 | 21.04 | -0.17 | -0.80% | 20.42 | 22.26 | 242373 | 51344 | 9.00% |
| 2026-06-04 | 21.87 | 21.21 | -1.10 | -4.93% | 21.01 | 22.19 | 191794 | 41079 | 7.12% |
| 2026-06-03 | 22.60 | 22.31 | -0.69 | -3.00% | 21.70 | 22.74 | 257371 | 57421 | 9.55% |
| 2026-06-02 | 24.25 | 23.00 | -1.23 | -5.08% | 22.66 | 24.34 | 387102 | 89478 | 14.37% |
| 2026-06-01 | 21.79 | 24.23 | 2.20 | 9.99% | 21.79 | 24.23 | 421199 | 98182 | 15.64% |
| 2026-05-29 | 20.88 | 22.03 | 1.33 | 6.43% | 20.88 | 22.77 | 381390 | 85394 | 14.16% |
| 2026-05-28 | 20.41 | 20.70 | 0.19 | 0.93% | 20.22 | 20.98 | 164463 | 33918 | 6.11% |
| 2026-05-27 | 21.80 | 20.51 | -0.67 | -3.16% | 20.45 | 22.25 | 202019 | 42658 | 7.50% |
| 2026-05-26 | 21.30 | 21.18 | -0.48 | -2.22% | 20.75 | 21.59 | 171819 | 36269 | 6.38% |
| 2026-05-25 | 22.61 | 21.66 | -0.57 | -2.56% | 21.45 | 24.00 | 244622 | 54892 | 9.08% |
| 2026-05-22 | 22.72 | 22.23 | -0.33 | -1.46% | 21.95 | 22.74 | 157726 | 35026 | 5.86% |
| 2026-05-21 | 23.48 | 22.56 | -1.14 | -4.81% | 22.24 | 24.25 | 245001 | 57097 | 9.09% |
| 2026-05-20 | 24.70 | 23.70 | -1.02 | -4.13% | 23.67 | 25.31 | 255106 | 61566 | 9.47% |
| 2026-05-19 | 24.50 | 24.72 | 0.42 | 1.73% | 24.18 | 25.44 | 342199 | 85298 | 12.70% |
| 2026-05-18 | 24.60 | 24.30 | -1.03 | -4.07% | 24.10 | 25.47 | 371707 | 91209 | 13.80% |
| 2026-05-15 | 22.95 | 25.33 | 2.30 | 9.99% | 22.95 | 25.33 | 333604 | 83081 | 12.38% |
| 2026-05-14 | 24.62 | 23.03 | -1.24 | -5.11% | 23.03 | 24.74 | 229175 | 53914 | 8.51% |
| 2026-05-13 | 24.49 | 24.27 | -0.25 | -1.02% | 23.95 | 24.64 | 267286 | 64844 | 9.92% |
| 2026-05-12 | 25.59 | 24.52 | -0.58 | -2.31% | 24.46 | 25.96 | 360660 | 90493 | 13.39% |
| 2026-05-11 | 24.90 | 25.10 | 0.20 | 0.80% | 24.75 | 25.99 | 591874 | 149649 | 21.97% |
| 2026-05-08 | 26.41 | 24.90 | 0.88 | 3.66% | 24.75 | 26.42 | 691508 | 178446 | 25.67% |
| 2026-05-07 | 21.85 | 24.02 | 2.18 | 9.98% | 21.85 | 24.02 | 247190 | 56648 | 9.18% |
| 2026-05-06 | 21.09 | 21.84 | 1.04 | 5.00% | 21.09 | 22.03 | 180836 | 39190 | 6.71% |
| 2026-04-30 | 20.73 | 20.80 | 0.43 | 2.11% | 20.45 | 20.92 | 104945 | 21756 | 3.90% |
| 2026-04-29 | 19.73 | 20.37 | 0.59 | 2.98% | 19.73 | 20.59 | 100050 | 20332 | 3.71% |
| 2026-04-28 | 20.35 | 19.78 | -0.72 | -3.51% | 19.66 | 20.40 | 96727 | 19246 | 3.59% |