当前时间：2026-08-21 02:52:36 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-20 | 24.03 | 23.82 | 0.01 | 0.04% | 23.64 | 24.08 | 199415 | 47549 | 2.35% |
| 2026-08-19 | 24.75 | 23.81 | -1.72 | -6.74% | 23.80 | 24.90 | 477056 | 115737 | 5.62% |
| 2026-08-18 | 25.31 | 25.53 | 0.33 | 1.31% | 24.52 | 25.68 | 620931 | 156469 | 7.31% |
| 2026-08-17 | 25.02 | 25.20 | 0.21 | 0.84% | 24.40 | 25.21 | 412471 | 102307 | 4.86% |
| 2026-08-14 | 24.89 | 24.99 | 0.10 | 0.40% | 24.59 | 25.45 | 459631 | 114774 | 5.41% |
| 2026-08-13 | 24.78 | 24.89 | 0.39 | 1.59% | 24.73 | 25.66 | 705262 | 177474 | 8.31% |
| 2026-08-12 | 24.42 | 24.50 | 0.15 | 0.62% | 23.92 | 24.72 | 335534 | 81567 | 3.95% |
| 2026-08-11 | 24.40 | 24.35 | -0.05 | -0.20% | 23.89 | 24.90 | 339581 | 82950 | 4.00% |
| 2026-08-10 | 25.05 | 24.40 | -0.73 | -2.90% | 24.15 | 25.15 | 388901 | 94918 | 4.58% |
| 2026-08-07 | 25.45 | 25.13 | -0.44 | -1.72% | 24.61 | 25.60 | 410837 | 102810 | 4.84% |
| 2026-08-06 | 25.50 | 25.57 | -0.33 | -1.27% | 25.18 | 26.14 | 424627 | 108893 | 5.00% |
| 2026-08-05 | 24.90 | 25.90 | 1.00 | 4.02% | 24.73 | 26.57 | 620012 | 161093 | 7.30% |
| 2026-08-04 | 24.38 | 24.90 | 1.02 | 4.27% | 24.17 | 25.05 | 434731 | 107582 | 5.12% |
| 2026-08-03 | 24.12 | 23.88 | -0.22 | -0.91% | 23.68 | 24.78 | 366878 | 88307 | 4.32% |
| 2026-07-31 | 24.28 | 24.10 | 0.77 | 3.30% | 24.09 | 24.77 | 526985 | 128719 | 6.21% |
| 2026-07-30 | 25.50 | 23.33 | -1.99 | -7.86% | 23.32 | 25.55 | 529866 | 127480 | 6.24% |
| 2026-07-29 | 25.86 | 25.32 | -0.51 | -1.97% | 24.10 | 26.30 | 531927 | 133095 | 6.26% |
| 2026-07-28 | 26.26 | 25.83 | -1.15 | -4.26% | 25.60 | 26.55 | 476558 | 123941 | 5.61% |
| 2026-07-27 | 26.48 | 26.98 | 0.31 | 1.16% | 25.60 | 27.17 | 474126 | 125806 | 5.58% |
| 2026-07-24 | 27.25 | 26.67 | -1.13 | -4.06% | 26.54 | 27.78 | 579051 | 156473 | 6.82% |
| 2026-07-23 | 27.00 | 27.80 | 0.39 | 1.42% | 26.84 | 28.17 | 1039005 | 286224 | 12.24% |
| 2026-07-22 | 24.96 | 27.41 | 2.17 | 8.60% | 24.70 | 27.76 | 1314783 | 358014 | 15.48% |
| 2026-07-21 | 24.95 | 25.24 | 0.29 | 1.16% | 23.42 | 25.52 | 688360 | 170713 | 8.11% |
| 2026-07-20 | 25.25 | 24.95 | 0.34 | 1.38% | 24.13 | 25.96 | 550695 | 138840 | 6.49% |
| 2026-07-17 | 26.21 | 24.61 | -2.32 | -8.61% | 24.39 | 27.16 | 626843 | 161184 | 7.38% |
| 2026-07-16 | 25.01 | 26.93 | 1.18 | 4.58% | 25.01 | 28.33 | 854191 | 232820 | 10.06% |
| 2026-07-15 | 26.00 | 25.75 | -0.27 | -1.04% | 25.39 | 26.75 | 472353 | 122644 | 5.56% |
| 2026-07-14 | 27.59 | 26.02 | -1.58 | -5.72% | 25.00 | 28.17 | 705807 | 185566 | 8.31% |
| 2026-07-13 | 29.02 | 27.60 | -2.02 | -6.82% | 27.00 | 29.88 | 794103 | 226101 | 9.35% |
| 2026-07-10 | 28.60 | 29.62 | 0.79 | 2.74% | 28.38 | 30.58 | 1041678 | 310285 | 12.27% |
| 2026-07-09 | 28.00 | 28.83 | 0.27 | 0.95% | 27.56 | 28.99 | 816418 | 230848 | 9.61% |
| 2026-07-08 | 27.87 | 28.56 | 1.74 | 6.49% | 27.53 | 29.32 | 921844 | 261246 | 10.86% |
| 2026-07-07 | 27.90 | 26.82 | -2.06 | -7.13% | 26.78 | 28.25 | 573921 | 158253 | 6.76% |
| 2026-07-06 | 27.85 | 28.88 | 0.91 | 3.25% | 26.21 | 28.90 | 889021 | 245399 | 10.47% |
| 2026-07-03 | 28.25 | 27.97 | 0.51 | 1.86% | 27.81 | 28.62 | 676901 | 190528 | 7.97% |
| 2026-07-02 | 27.61 | 27.46 | -0.12 | -0.44% | 27.04 | 28.56 | 964169 | 269526 | 11.35% |
| 2026-07-01 | 27.69 | 27.58 | -0.17 | -0.61% | 26.61 | 28.26 | 553218 | 151544 | 6.51% |
| 2026-06-30 | 25.81 | 27.75 | 1.94 | 7.52% | 25.78 | 28.13 | 549127 | 149600 | 6.47% |
| 2026-06-29 | 26.63 | 25.81 | -0.81 | -3.04% | 25.34 | 26.98 | 403100 | 105063 | 4.75% |
| 2026-06-26 | 27.45 | 26.62 | -1.32 | -4.72% | 26.41 | 28.21 | 853952 | 231568 | 10.06% |
| 2026-06-25 | 25.70 | 27.94 | 2.54 | 10.00% | 25.50 | 27.94 | 429806 | 118968 | 5.06% |
| 2026-06-24 | 25.00 | 25.40 | 0.26 | 1.03% | 24.46 | 25.58 | 301693 | 75373 | 3.55% |
| 2026-06-23 | 26.01 | 25.14 | -1.12 | -4.27% | 25.02 | 26.14 | 330929 | 84174 | 3.90% |
| 2026-06-22 | 26.42 | 26.26 | -0.32 | -1.20% | 25.46 | 27.24 | 337008 | 88193 | 3.97% |
| 2026-06-18 | 26.57 | 26.58 | -0.11 | -0.41% | 26.28 | 26.99 | 369142 | 98076 | 4.35% |
| 2026-06-17 | 26.38 | 26.69 | 0.22 | 0.83% | 26.01 | 26.95 | 533512 | 141460 | 6.28% |
| 2026-06-16 | 23.84 | 26.47 | 2.41 | 10.02% | 23.75 | 26.47 | 666668 | 169901 | 7.85% |
| 2026-06-15 | 22.51 | 24.06 | 1.73 | 7.75% | 22.51 | 24.07 | 404993 | 94837 | 4.77% |
| 2026-06-12 | 22.65 | 22.33 | 0.18 | 0.81% | 22.25 | 22.86 | 256346 | 57683 | 3.02% |
| 2026-06-11 | 23.08 | 22.15 | -1.02 | -4.40% | 22.05 | 23.08 | 294971 | 66069 | 3.47% |
| 2026-06-10 | 23.40 | 23.17 | -0.28 | -1.19% | 22.98 | 24.21 | 307678 | 72342 | 3.62% |
| 2026-06-09 | 23.30 | 23.45 | 0.39 | 1.69% | 22.79 | 23.49 | 251096 | 58207 | 2.96% |
| 2026-06-08 | 23.50 | 23.06 | -1.38 | -5.65% | 22.80 | 23.95 | 332389 | 77777 | 3.91% |
| 2026-06-05 | 24.70 | 24.44 | -0.46 | -1.85% | 23.99 | 25.29 | 370716 | 91099 | 4.37% |
| 2026-06-04 | 25.00 | 24.90 | -0.68 | -2.66% | 24.70 | 25.35 | 298842 | 74715 | 3.52% |
| 2026-06-03 | 25.73 | 25.58 | -0.47 | -1.80% | 25.35 | 26.80 | 490826 | 127581 | 5.78% |
| 2026-06-02 | 26.70 | 26.05 | -0.54 | -2.03% | 25.67 | 26.80 | 414456 | 108074 | 4.88% |
| 2026-06-01 | 26.39 | 26.59 | 0.75 | 2.90% | 26.38 | 27.75 | 689659 | 186827 | 8.12% |
| 2026-05-29 | 27.50 | 25.84 | -0.43 | -1.64% | 25.61 | 28.32 | 604563 | 161371 | 7.12% |
| 2026-05-28 | 26.00 | 26.27 | 0.39 | 1.51% | 25.25 | 26.51 | 389779 | 100801 | 4.59% |
| 2026-05-27 | 27.57 | 25.88 | -1.99 | -7.14% | 25.82 | 27.83 | 560788 | 149168 | 6.60% |
| 2026-05-26 | 29.20 | 27.87 | -1.65 | -5.59% | 27.43 | 29.20 | 656323 | 184439 | 7.73% |
| 2026-05-25 | 29.50 | 29.52 | 0.45 | 1.55% | 28.88 | 29.80 | 563911 | 165523 | 6.64% |
| 2026-05-22 | 28.30 | 29.07 | 1.06 | 3.78% | 27.87 | 29.25 | 495699 | 142471 | 5.84% |
| 2026-05-21 | 30.46 | 28.01 | -2.18 | -7.22% | 27.97 | 30.53 | 668525 | 195101 | 7.87% |
| 2026-05-20 | 30.96 | 30.19 | -0.77 | -2.49% | 29.75 | 31.34 | 616368 | 186185 | 7.26% |
| 2026-05-19 | 29.60 | 30.96 | 1.32 | 4.45% | 29.24 | 31.10 | 708309 | 215199 | 8.34% |
| 2026-05-18 | 41.10 | 41.57 | 0.85 | 2.09% | 40.31 | 42.20 | 380743 | 158519 | 6.30% |
| 2026-05-15 | 41.40 | 40.72 | -0.18 | -0.44% | 40.24 | 41.68 | 376144 | 153938 | 6.22% |
| 2026-05-14 | 43.10 | 40.90 | -1.94 | -4.53% | 40.40 | 43.12 | 432002 | 178884 | 7.14% |
| 2026-05-13 | 41.10 | 42.84 | 1.05 | 2.51% | 40.16 | 43.19 | 399130 | 168887 | 6.60% |