当前时间：2026-08-08 16:12:46 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 | 19.40 | 20.74 | 1.39 | 7.18% | 18.85 | 21.00 | 135871 | 27399 | 3.75% |
| 2026-08-06 | 19.00 | 19.35 | 0.06 | 0.31% | 18.72 | 19.58 | 88956 | 17059 | 2.46% |
| 2026-08-05 | 18.30 | 19.29 | 0.99 | 5.41% | 18.15 | 19.69 | 119374 | 22803 | 3.30% |
| 2026-08-04 | 17.02 | 18.30 | 1.40 | 8.28% | 16.80 | 18.50 | 130778 | 23392 | 3.61% |
| 2026-08-03 | 16.57 | 16.90 | 0.59 | 3.62% | 16.02 | 16.93 | 99835 | 16565 | 2.76% |
| 2026-07-31 | 16.75 | 16.31 | 0.44 | 2.77% | 16.31 | 17.96 | 140991 | 24143 | 3.89% |
| 2026-07-30 | 16.99 | 15.87 | -1.12 | -6.59% | 15.75 | 16.99 | 99156 | 16123 | 2.74% |
| 2026-07-29 | 17.13 | 16.99 | -0.12 | -0.70% | 16.06 | 17.33 | 125562 | 20973 | 3.47% |
| 2026-07-28 | 17.81 | 17.11 | -1.17 | -6.40% | 16.96 | 18.63 | 121331 | 21489 | 3.35% |
| 2026-07-27 | 18.10 | 18.28 | 0.46 | 2.58% | 17.02 | 18.37 | 150959 | 26899 | 4.17% |
| 2026-07-24 | 17.45 | 17.82 | 0.12 | 0.68% | 17.31 | 18.45 | 116284 | 20874 | 3.21% |
| 2026-07-23 | 17.77 | 17.70 | 0.00 | 0.00% | 17.30 | 18.56 | 113759 | 20377 | 3.14% |
| 2026-07-22 | 18.21 | 17.70 | -0.99 | -5.30% | 17.59 | 18.89 | 138868 | 25260 | 3.84% |
| 2026-07-21 | 17.32 | 18.69 | 1.58 | 9.23% | 15.65 | 18.82 | 227523 | 39833 | 6.29% |
| 2026-07-20 | 20.05 | 17.11 | -2.32 | -11.94% | 16.53 | 20.30 | 214316 | 38982 | 5.92% |
| 2026-07-17 | 22.20 | 19.43 | -2.95 | -13.18% | 19.38 | 22.37 | 207339 | 42971 | 5.73% |
| 2026-07-16 | 24.56 | 22.38 | -2.93 | -11.58% | 22.10 | 24.87 | 225991 | 52497 | 6.24% |
| 2026-07-15 | 24.75 | 25.31 | 0.64 | 2.59% | 24.51 | 26.32 | 199115 | 50728 | 5.50% |
| 2026-07-14 | 24.40 | 24.67 | 0.68 | 2.83% | 23.70 | 25.20 | 147642 | 35945 | 4.08% |
| 2026-07-13 | 25.88 | 23.99 | -1.93 | -7.45% | 23.60 | 26.72 | 174195 | 43223 | 4.81% |
| 2026-07-10 | 28.00 | 25.92 | -2.39 | -8.44% | 25.91 | 28.73 | 239235 | 65567 | 6.61% |
| 2026-07-09 | 25.22 | 28.31 | 2.89 | 11.37% | 25.22 | 28.98 | 296361 | 80704 | 8.19% |
| 2026-07-08 | 24.10 | 25.42 | 1.32 | 5.48% | 22.91 | 26.19 | 205288 | 50616 | 5.67% |
| 2026-07-07 | 24.03 | 24.10 | -0.42 | -1.71% | 23.98 | 25.47 | 104453 | 25651 | 2.89% |
| 2026-07-06 | 25.77 | 24.52 | -1.15 | -4.48% | 23.99 | 26.28 | 188503 | 46808 | 5.21% |
| 2026-07-03 | 26.28 | 25.67 | -0.54 | -2.06% | 25.53 | 26.88 | 178129 | 46475 | 4.92% |
| 2026-07-02 | 29.00 | 26.21 | -3.93 | -13.04% | 26.00 | 29.43 | 266333 | 74114 | 7.36% |
| 2026-07-01 | 27.49 | 30.21 | 2.50 | 9.02% | 26.62 | 31.63 | 345383 | 100441 | 9.54% |
| 2026-06-30 | 26.29 | 27.71 | 1.77 | 6.82% | 25.50 | 28.28 | 209364 | 56296 | 5.78% |
| 2026-06-29 | 25.34 | 25.94 | 1.04 | 4.18% | 24.87 | 26.85 | 221267 | 56800 | 6.11% |
| 2026-06-26 | 26.41 | 24.90 | -1.75 | -6.57% | 24.82 | 26.55 | 203969 | 51857 | 5.63% |
| 2026-06-25 | 25.53 | 26.65 | 0.64 | 2.46% | 25.22 | 27.10 | 272165 | 71858 | 7.52% |
| 2026-06-24 | 26.00 | 26.01 | -0.90 | -3.34% | 24.42 | 26.91 | 400868 | 103098 | 11.07% |
| 2026-06-23 | 22.65 | 26.91 | 4.13 | 18.13% | 22.43 | 27.34 | 464983 | 122675 | 12.84% |
| 2026-06-22 | 22.25 | 22.78 | 0.54 | 2.43% | 20.85 | 22.80 | 165921 | 36208 | 4.58% |
| 2026-06-18 | 21.11 | 22.24 | 1.00 | 4.71% | 20.90 | 22.45 | 125752 | 27653 | 3.47% |
| 2026-06-17 | 20.32 | 21.24 | 0.49 | 2.36% | 20.23 | 21.60 | 104724 | 22090 | 2.89% |
| 2026-06-16 | 20.64 | 20.75 | 0.05 | 0.24% | 20.22 | 21.11 | 112161 | 23210 | 3.10% |
| 2026-06-15 | 20.59 | 20.70 | 0.12 | 0.58% | 20.35 | 21.15 | 106802 | 22166 | 2.95% |
| 2026-06-12 | 20.61 | 20.58 | 0.40 | 1.98% | 20.28 | 21.88 | 166022 | 35084 | 4.59% |
| 2026-06-11 | 19.50 | 20.18 | 0.33 | 1.66% | 19.30 | 20.58 | 115909 | 23227 | 3.20% |
| 2026-06-10 | 19.74 | 19.85 | -0.33 | -1.64% | 18.80 | 19.99 | 150051 | 29126 | 4.14% |
| 2026-06-09 | 20.45 | 20.18 | -0.12 | -0.59% | 19.30 | 20.85 | 124616 | 24914 | 3.44% |
| 2026-06-08 | 20.18 | 20.30 | -1.75 | -7.94% | 19.51 | 21.13 | 196058 | 39687 | 5.42% |
| 2026-06-05 | 21.70 | 22.05 | 0.72 | 3.38% | 21.00 | 23.15 | 149957 | 33451 | 4.14% |
| 2026-06-04 | 20.07 | 21.33 | 0.83 | 4.05% | 20.07 | 21.68 | 126184 | 26498 | 3.49% |
| 2026-06-03 | 20.45 | 20.50 | 0.03 | 0.15% | 19.90 | 21.12 | 82468 | 16908 | 2.28% |
| 2026-06-02 | 20.35 | 20.47 | 0.18 | 0.89% | 19.60 | 20.52 | 83173 | 16771 | 2.30% |
| 2026-06-01 | 20.40 | 20.29 | -0.26 | -1.27% | 19.92 | 20.62 | 109429 | 22173 | 3.02% |
| 2026-05-29 | 22.15 | 20.55 | -1.64 | -7.39% | 20.14 | 22.86 | 179506 | 38103 | 4.96% |
| 2026-05-28 | 21.83 | 22.19 | 0.39 | 1.79% | 21.23 | 22.66 | 102110 | 22578 | 2.82% |
| 2026-05-27 | 22.26 | 21.80 | -0.46 | -2.07% | 21.20 | 22.69 | 123678 | 27010 | 3.42% |
| 2026-05-26 | 23.88 | 22.26 | -1.56 | -6.55% | 21.73 | 24.12 | 177287 | 39865 | 4.90% |
| 2026-05-25 | 23.99 | 23.82 | 0.04 | 0.17% | 23.08 | 23.99 | 95258 | 22448 | 2.63% |
| 2026-05-22 | 23.00 | 23.78 | 0.80 | 3.48% | 22.92 | 23.98 | 99834 | 23330 | 2.76% |
| 2026-05-21 | 24.11 | 22.98 | -1.12 | -4.65% | 22.83 | 24.75 | 145486 | 34800 | 4.02% |
| 2026-05-20 | 23.50 | 24.10 | 0.93 | 4.01% | 22.82 | 24.46 | 128064 | 30460 | 3.54% |
| 2026-05-19 | 22.80 | 23.17 | 0.18 | 0.78% | 22.30 | 23.53 | 112150 | 25582 | 3.10% |
| 2026-05-18 | 21.70 | 22.99 | 1.11 | 5.07% | 21.39 | 23.08 | 138838 | 31414 | 3.84% |
| 2026-05-15 | 22.43 | 21.88 | -0.49 | -2.19% | 21.54 | 23.25 | 146985 | 32628 | 4.06% |
| 2026-05-14 | 23.79 | 22.37 | -1.28 | -5.41% | 22.33 | 23.86 | 131143 | 30029 | 3.62% |
| 2026-05-13 | 22.94 | 23.65 | 0.72 | 3.14% | 22.10 | 23.89 | 121690 | 28313 | 3.36% |
| 2026-05-12 | 23.23 | 22.93 | -0.02 | -0.09% | 22.57 | 23.75 | 145921 | 33681 | 4.03% |
| 2026-05-11 | 23.38 | 22.95 | 0.10 | 0.44% | 22.72 | 23.80 | 209478 | 48339 | 5.79% |
| 2026-05-08 | 22.20 | 22.85 | 0.65 | 2.93% | 22.20 | 23.50 | 173328 | 39705 | 4.79% |
| 2026-05-07 | 20.69 | 22.20 | 1.62 | 7.87% | 20.41 | 22.43 | 218802 | 47411 | 6.04% |
| 2026-05-06 | 20.00 | 20.58 | 0.85 | 4.31% | 20.00 | 21.19 | 163549 | 33797 | 4.52% |
| 2026-04-30 | 19.32 | 19.73 | 0.41 | 2.12% | 18.85 | 19.75 | 129500 | 25029 | 3.58% |