当前时间：2026-08-22 12:57:07 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-21 | 16.050 | 16.120 | -0.010 | -0.06% | 16.040 | 16.510 | 13015 | 2116 | 1.92% |
| 2026-08-20 | 16.470 | 16.130 | -0.130 | -0.80% | 16.130 | 16.510 | 6942 | 1133 | 1.03% |
| 2026-08-19 | 16.870 | 16.260 | -0.890 | -5.19% | 16.260 | 17.090 | 13726 | 2269 | 2.03% |
| 2026-08-18 | 17.050 | 17.150 | 0.270 | 1.60% | 16.670 | 17.220 | 13802 | 2346 | 2.04% |
| 2026-08-17 | 16.760 | 16.880 | 0.220 | 1.32% | 16.410 | 16.940 | 9150 | 1527 | 1.35% |
| 2026-08-14 | 16.720 | 16.660 | -0.140 | -0.83% | 16.500 | 17.040 | 11918 | 1985 | 1.76% |
| 2026-08-13 | 17.110 | 16.800 | -0.290 | -1.70% | 16.800 | 17.570 | 13393 | 2303 | 1.98% |
| 2026-08-12 | 16.990 | 17.090 | 0.080 | 0.47% | 16.840 | 17.290 | 9910 | 1693 | 1.47% |
| 2026-08-11 | 17.050 | 17.010 | -0.170 | -0.99% | 16.940 | 17.450 | 11940 | 2053 | 1.77% |
| 2026-08-10 | 17.430 | 17.180 | -0.240 | -1.38% | 17.140 | 17.650 | 11868 | 2049 | 1.75% |
| 2026-08-07 | 17.380 | 17.420 | -0.160 | -0.91% | 17.020 | 17.570 | 20911 | 3615 | 3.09% |
| 2026-08-06 | 16.900 | 17.580 | 0.000 | 0.00% | 16.900 | 17.990 | 27909 | 4893 | 4.13% |
| 2026-08-05 | 17.170 | 17.580 | 0.490 | 2.87% | 16.850 | 17.920 | 27119 | 4753 | 4.01% |
| 2026-08-04 | 16.690 | 17.090 | 0.480 | 2.89% | 16.650 | 17.200 | 22946 | 3881 | 3.39% |
| 2026-08-03 | 16.860 | 16.610 | -0.440 | -2.58% | 16.560 | 17.060 | 18644 | 3122 | 2.76% |
| 2026-07-31 | 16.400 | 17.050 | 0.830 | 5.12% | 16.220 | 17.490 | 32832 | 5577 | 4.85% |
| 2026-07-30 | 16.310 | 16.220 | -0.260 | -1.58% | 16.220 | 16.950 | 20655 | 3424 | 3.05% |
| 2026-07-29 | 16.150 | 16.480 | 0.410 | 2.55% | 16.020 | 16.860 | 20456 | 3374 | 3.02% |
| 2026-07-28 | 15.900 | 16.070 | 0.020 | 0.12% | 15.470 | 16.400 | 15625 | 2524 | 2.31% |
| 2026-07-27 | 15.600 | 16.050 | 0.460 | 2.95% | 15.400 | 16.090 | 11799 | 1865 | 1.74% |
| 2026-07-24 | 16.800 | 15.590 | -1.340 | -7.91% | 15.580 | 16.800 | 24495 | 3923 | 3.62% |
| 2026-07-23 | 16.830 | 16.930 | -0.070 | -0.41% | 16.610 | 17.150 | 15906 | 2687 | 2.35% |
| 2026-07-22 | 17.930 | 17.000 | -0.930 | -5.19% | 16.950 | 17.930 | 21338 | 3701 | 3.15% |
| 2026-07-21 | 17.500 | 17.930 | 0.280 | 1.59% | 17.000 | 17.960 | 25228 | 4422 | 3.73% |
| 2026-07-20 | 17.710 | 17.650 | -0.150 | -0.84% | 17.180 | 18.420 | 22676 | 4040 | 3.35% |
| 2026-07-17 | 18.000 | 17.800 | -0.300 | -1.66% | 17.780 | 18.860 | 27313 | 5009 | 4.04% |
| 2026-07-16 | 18.510 | 18.100 | -0.470 | -2.53% | 17.750 | 18.510 | 18561 | 3365 | 2.74% |
| 2026-07-15 | 18.380 | 18.570 | 0.330 | 1.81% | 18.090 | 19.150 | 29630 | 5519 | 4.38% |
| 2026-07-14 | 17.920 | 18.240 | 0.570 | 3.23% | 17.230 | 18.380 | 21554 | 3832 | 3.19% |
| 2026-07-13 | 18.440 | 17.670 | -0.930 | -5.00% | 17.550 | 18.600 | 21622 | 3887 | 3.20% |
| 2026-07-10 | 19.000 | 18.600 | -0.630 | -3.28% | 18.450 | 19.150 | 31782 | 5971 | 4.70% |
| 2026-07-09 | 19.730 | 19.230 | -0.500 | -2.53% | 18.800 | 20.250 | 37690 | 7234 | 5.57% |
| 2026-07-08 | 19.090 | 19.730 | 0.820 | 4.34% | 18.740 | 20.260 | 51561 | 10176 | 7.62% |
| 2026-07-07 | 19.430 | 18.910 | -0.150 | -0.79% | 18.650 | 19.430 | 23044 | 4392 | 3.41% |
| 2026-07-06 | 19.070 | 19.060 | 0.160 | 0.85% | 18.500 | 19.480 | 25302 | 4798 | 3.74% |
| 2026-07-03 | 18.750 | 18.900 | 0.200 | 1.07% | 18.600 | 19.140 | 27545 | 5197 | 4.07% |
| 2026-07-02 | 19.860 | 18.700 | -1.170 | -5.89% | 18.680 | 19.900 | 40747 | 7849 | 6.02% |
| 2026-07-01 | 18.500 | 19.870 | 1.360 | 7.35% | 18.050 | 20.400 | 57740 | 11188 | 8.54% |
| 2026-06-30 | 18.760 | 18.510 | -0.080 | -0.43% | 18.300 | 19.060 | 31865 | 5887 | 4.71% |
| 2026-06-29 | 18.900 | 18.590 | -0.720 | -3.73% | 18.330 | 19.310 | 31780 | 5969 | 4.70% |
| 2026-06-26 | 19.880 | 19.310 | -1.020 | -5.02% | 19.310 | 20.600 | 42308 | 8421 | 6.26% |
| 2026-06-25 | 20.000 | 20.330 | 0.750 | 3.83% | 19.730 | 21.500 | 64286 | 13188 | 9.51% |
| 2026-06-24 | 19.910 | 19.580 | -0.820 | -4.02% | 19.500 | 20.700 | 46367 | 9192 | 6.86% |
| 2026-06-23 | 20.210 | 20.400 | -0.220 | -1.07% | 20.060 | 22.230 | 81021 | 17083 | 11.98% |
| 2026-06-22 | 18.500 | 20.620 | 2.190 | 11.88% | 18.080 | 20.980 | 79611 | 15669 | 11.77% |
| 2026-06-18 | 19.060 | 18.430 | -0.670 | -3.51% | 18.330 | 19.190 | 23046 | 4291 | 3.41% |
| 2026-06-17 | 19.350 | 19.100 | -0.330 | -1.70% | 19.030 | 19.790 | 33522 | 6478 | 4.96% |
| 2026-06-16 | 19.000 | 19.430 | 0.080 | 0.41% | 18.990 | 20.380 | 52395 | 10218 | 7.75% |
| 2026-06-15 | 18.590 | 19.350 | 0.570 | 3.04% | 18.520 | 21.240 | 72209 | 14365 | 10.68% |
| 2026-06-12 | 17.700 | 18.780 | 1.380 | 7.93% | 17.000 | 19.980 | 63916 | 12053 | 9.45% |
| 2026-06-11 | 18.900 | 17.400 | -1.640 | -8.61% | 17.340 | 18.990 | 31802 | 5669 | 4.70% |
| 2026-06-10 | 19.760 | 19.040 | -0.950 | -4.75% | 19.020 | 20.000 | 27453 | 5314 | 4.06% |
| 2026-06-09 | 20.280 | 19.990 | -0.420 | -2.06% | 19.730 | 20.480 | 35905 | 7184 | 5.31% |
| 2026-06-08 | 19.660 | 20.410 | 0.130 | 0.64% | 19.580 | 21.400 | 47702 | 9841 | 7.05% |
| 2026-06-05 | 19.130 | 20.280 | 0.770 | 3.95% | 19.130 | 20.850 | 51381 | 10373 | 7.60% |
| 2026-06-04 | 20.120 | 19.510 | -0.290 | -1.46% | 19.070 | 20.980 | 46242 | 9328 | 6.84% |
| 2026-06-03 | 19.300 | 19.800 | 0.460 | 2.38% | 19.240 | 20.770 | 41700 | 8308 | 6.17% |
| 2026-06-02 | 19.720 | 19.340 | -0.410 | -2.08% | 18.900 | 19.720 | 23749 | 4578 | 3.51% |
| 2026-06-01 | 18.810 | 19.750 | 0.420 | 2.17% | 18.810 | 20.070 | 28177 | 5545 | 4.17% |
| 2026-05-29 | 19.330 | 19.330 | -0.070 | -0.36% | 19.180 | 20.300 | 28068 | 5526 | 4.15% |
| 2026-05-28 | 19.650 | 19.400 | -0.250 | -1.27% | 18.310 | 19.650 | 34939 | 6604 | 5.17% |
| 2026-05-27 | 20.460 | 19.650 | -1.230 | -5.89% | 19.500 | 21.050 | 32707 | 6601 | 4.84% |
| 2026-05-26 | 20.480 | 20.880 | 0.210 | 1.02% | 20.220 | 21.500 | 42213 | 8837 | 6.24% |
| 2026-05-25 | 20.420 | 20.670 | 0.340 | 1.67% | 20.260 | 21.280 | 33004 | 6828 | 4.88% |
| 2026-05-22 | 20.570 | 20.330 | -0.980 | -4.60% | 20.270 | 21.150 | 56136 | 11547 | 8.30% |
| 2026-05-21 | 20.630 | 21.310 | 0.980 | 4.82% | 20.480 | 23.430 | 80559 | 17670 | 11.91% |
| 2026-05-20 | 21.350 | 20.330 | -1.170 | -5.44% | 20.280 | 21.350 | 32885 | 6789 | 4.86% |
| 2026-05-19 | 21.160 | 21.500 | 0.200 | 0.94% | 20.950 | 21.720 | 27426 | 5850 | 4.06% |
| 2026-05-18 | 21.190 | 21.300 | -0.110 | -0.51% | 21.020 | 21.750 | 22392 | 4781 | 3.31% |
| 2026-05-15 | 21.530 | 21.410 | -0.110 | -0.51% | 21.080 | 22.160 | 33741 | 7301 | 4.99% |
| 2026-05-14 | 22.700 | 21.520 | -1.130 | -4.99% | 21.520 | 23.430 | 39875 | 8938 | 5.90% |