当前时间：2026-08-17 06:26:54 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 | 18.99 | 18.80 | -0.13 | -0.69% | 18.36 | 18.99 | 19701 | 3678 | 2.32% |
| 2026-08-13 | 18.76 | 18.93 | 0.20 | 1.07% | 18.44 | 19.44 | 24181 | 4592 | 2.84% |
| 2026-08-12 | 19.79 | 18.73 | -0.84 | -4.29% | 18.70 | 19.86 | 23987 | 4598 | 2.82% |
| 2026-08-11 | 19.26 | 19.57 | -0.08 | -0.41% | 19.01 | 19.80 | 31699 | 6163 | 3.73% |
| 2026-08-10 | 17.19 | 19.65 | 2.10 | 11.97% | 16.50 | 19.70 | 62496 | 11501 | 7.35% |
| 2026-08-07 | 17.40 | 17.55 | 0.14 | 0.80% | 16.83 | 17.60 | 15272 | 2625 | 1.80% |
| 2026-08-06 | 17.49 | 17.41 | 0.01 | 0.06% | 17.02 | 17.49 | 12669 | 2188 | 1.49% |
| 2026-08-05 | 17.68 | 17.40 | -0.12 | -0.68% | 17.18 | 17.68 | 17153 | 2987 | 2.02% |
| 2026-08-04 | 17.83 | 17.52 | 0.04 | 0.23% | 17.30 | 17.84 | 19432 | 3414 | 2.29% |
| 2026-08-03 | 16.74 | 17.48 | 0.74 | 4.42% | 16.66 | 17.49 | 25638 | 4389 | 3.02% |
| 2026-07-31 | 16.30 | 16.74 | 0.45 | 2.76% | 16.30 | 16.79 | 16942 | 2825 | 1.99% |
| 2026-07-30 | 16.40 | 16.29 | -0.11 | -0.67% | 16.13 | 16.96 | 20582 | 3406 | 2.42% |
| 2026-07-29 | 16.33 | 16.40 | 0.06 | 0.37% | 16.24 | 16.82 | 21788 | 3593 | 2.56% |
| 2026-07-28 | 16.29 | 16.34 | -0.38 | -2.27% | 16.17 | 17.25 | 35087 | 5857 | 4.13% |
| 2026-07-27 | 14.71 | 16.72 | 2.08 | 14.21% | 14.56 | 17.16 | 43954 | 7209 | 5.17% |
| 2026-07-24 | 14.78 | 14.64 | -0.49 | -3.24% | 14.45 | 15.08 | 9788 | 1440 | 1.15% |
| 2026-07-23 | 14.68 | 15.13 | 0.44 | 3.00% | 14.54 | 15.21 | 12246 | 1818 | 1.44% |
| 2026-07-22 | 14.99 | 14.69 | -0.40 | -2.65% | 14.67 | 15.15 | 12492 | 1854 | 1.47% |
| 2026-07-21 | 15.06 | 15.09 | 0.00 | 0.00% | 14.13 | 15.26 | 23931 | 3512 | 2.82% |
| 2026-07-20 | 16.08 | 15.09 | -1.07 | -6.62% | 14.87 | 16.55 | 23667 | 3702 | 2.78% |
| 2026-07-17 | 16.27 | 16.16 | -0.35 | -2.12% | 16.03 | 16.96 | 28466 | 4696 | 3.35% |
| 2026-07-16 | 16.34 | 16.51 | 0.22 | 1.35% | 16.10 | 16.94 | 16906 | 2800 | 1.99% |
| 2026-07-15 | 16.73 | 16.29 | 0.36 | 2.26% | 15.62 | 16.75 | 14800 | 2378 | 1.72% |
| 2026-07-14 | 15.48 | 15.93 | 0.45 | 2.91% | 15.27 | 15.94 | 12856 | 2008 | 1.50% |
| 2026-07-13 | 16.10 | 15.48 | -0.55 | -3.43% | 15.41 | 16.18 | 13233 | 2064 | 1.54% |
| 2026-07-10 | 15.62 | 16.03 | 0.39 | 2.49% | 15.33 | 16.40 | 15503 | 2480 | 1.80% |
| 2026-07-09 | 15.50 | 15.64 | 0.13 | 0.84% | 15.20 | 15.86 | 13562 | 2098 | 1.58% |
| 2026-07-08 | 15.82 | 15.51 | -0.26 | -1.65% | 15.38 | 15.95 | 11823 | 1845 | 1.38% |
| 2026-07-07 | 16.31 | 15.77 | -0.54 | -3.31% | 15.64 | 16.36 | 13224 | 2104 | 1.54% |
| 2026-07-06 | 16.78 | 16.31 | -0.49 | -2.92% | 16.30 | 16.90 | 16970 | 2805 | 1.97% |
| 2026-07-03 | 17.05 | 16.80 | -0.13 | -0.77% | 16.53 | 17.19 | 20344 | 3431 | 2.37% |
| 2026-07-02 | 16.98 | 16.93 | -0.12 | -0.70% | 16.83 | 17.65 | 20634 | 3548 | 2.40% |
| 2026-07-01 | 16.11 | 17.05 | 0.94 | 5.83% | 15.81 | 17.39 | 27315 | 4569 | 3.18% |
| 2026-06-30 | 16.25 | 16.11 | -0.02 | -0.12% | 15.80 | 16.40 | 17404 | 2802 | 2.02% |
| 2026-06-29 | 16.13 | 16.13 | 0.16 | 1.00% | 15.50 | 16.50 | 24442 | 3928 | 2.84% |
| 2026-06-26 | 16.66 | 15.97 | -0.98 | -5.78% | 15.97 | 16.77 | 21258 | 3457 | 2.47% |
| 2026-06-25 | 17.19 | 16.95 | -0.41 | -2.36% | 16.51 | 17.31 | 19909 | 3358 | 2.32% |
| 2026-06-24 | 18.50 | 17.36 | -1.16 | -6.26% | 17.13 | 18.50 | 23623 | 4148 | 2.75% |
| 2026-06-23 | 19.26 | 18.52 | -0.55 | -2.88% | 18.21 | 19.87 | 33343 | 6308 | 3.88% |
| 2026-06-22 | 16.87 | 19.07 | 2.21 | 13.11% | 16.82 | 19.34 | 50247 | 9102 | 5.85% |
| 2026-06-18 | 16.70 | 16.86 | -0.05 | -0.30% | 16.30 | 17.02 | 17666 | 2961 | 2.06% |
| 2026-06-17 | 17.79 | 16.91 | -0.84 | -4.73% | 16.80 | 17.80 | 22735 | 3887 | 2.65% |
| 2026-06-16 | 18.35 | 17.75 | -0.53 | -2.90% | 17.42 | 18.53 | 24766 | 4433 | 2.88% |
| 2026-06-15 | 18.50 | 18.28 | 0.42 | 2.35% | 18.09 | 19.12 | 31273 | 5836 | 3.64% |
| 2026-06-12 | 17.53 | 17.86 | 0.30 | 1.71% | 17.48 | 18.68 | 22905 | 4124 | 2.67% |
| 2026-06-11 | 18.00 | 17.56 | 0.06 | 0.34% | 16.86 | 18.00 | 18578 | 3202 | 2.16% |
| 2026-06-10 | 17.35 | 17.50 | 0.02 | 0.11% | 17.02 | 17.70 | 13008 | 2258 | 1.51% |
| 2026-06-09 | 17.54 | 17.48 | 0.02 | 0.11% | 17.28 | 17.85 | 14229 | 2496 | 1.66% |
| 2026-06-08 | 18.02 | 17.46 | -0.72 | -3.96% | 17.17 | 18.19 | 18908 | 3346 | 2.20% |
| 2026-06-05 | 18.00 | 18.18 | 0.38 | 2.13% | 17.20 | 18.55 | 18719 | 3370 | 2.18% |
| 2026-06-04 | 18.28 | 17.80 | -0.47 | -2.57% | 17.72 | 18.38 | 12714 | 2290 | 1.48% |
| 2026-06-03 | 18.65 | 18.27 | -0.36 | -1.93% | 18.08 | 18.74 | 14563 | 2667 | 1.69% |
| 2026-06-02 | 19.01 | 18.63 | -0.64 | -3.32% | 18.46 | 20.06 | 26643 | 5044 | 3.10% |
| 2026-06-01 | 18.26 | 19.27 | 1.01 | 5.53% | 18.26 | 19.47 | 29025 | 5534 | 3.38% |
| 2026-05-29 | 19.28 | 18.26 | -0.84 | -4.40% | 18.10 | 19.44 | 20224 | 3767 | 2.35% |
| 2026-05-28 | 19.62 | 19.10 | -0.47 | -2.40% | 18.66 | 19.82 | 21570 | 4134 | 2.51% |
| 2026-05-27 | 20.51 | 19.57 | -0.63 | -3.12% | 19.51 | 20.51 | 19538 | 3861 | 2.27% |
| 2026-05-26 | 21.16 | 20.20 | -1.25 | -5.83% | 19.90 | 21.33 | 27724 | 5648 | 3.23% |
| 2026-05-25 | 22.15 | 21.45 | -0.43 | -1.97% | 21.34 | 22.42 | 23486 | 5095 | 2.73% |
| 2026-05-22 | 22.38 | 21.88 | 0.15 | 0.69% | 21.26 | 22.65 | 28252 | 6177 | 3.29% |
| 2026-05-21 | 23.15 | 21.73 | -1.42 | -6.13% | 21.45 | 23.24 | 28348 | 6356 | 3.30% |
| 2026-05-20 | 23.72 | 23.15 | -0.82 | -3.42% | 22.53 | 23.88 | 35378 | 8184 | 4.12% |
| 2026-05-19 | 24.28 | 23.97 | -0.39 | -1.60% | 23.18 | 24.68 | 26327 | 6280 | 3.06% |
| 2026-05-18 | 24.90 | 24.36 | -0.56 | -2.25% | 24.02 | 24.92 | 24559 | 5989 | 2.86% |
| 2026-05-15 | 24.23 | 24.92 | 0.69 | 2.85% | 24.23 | 25.73 | 28390 | 7138 | 3.30% |
| 2026-05-14 | 25.27 | 24.23 | -1.04 | -4.12% | 24.23 | 25.34 | 24581 | 6053 | 2.86% |
| 2026-05-13 | 24.99 | 25.27 | 0.31 | 1.24% | 24.37 | 25.41 | 37070 | 9242 | 4.31% |
| 2026-05-12 | 24.42 | 24.96 | 0.75 | 3.10% | 23.98 | 25.47 | 37389 | 9286 | 4.35% |
| 2026-05-11 | 22.93 | 24.21 | 1.58 | 6.98% | 22.93 | 24.98 | 62999 | 15153 | 7.33% |