当前时间：2026-08-22 16:24:18 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 | 21.76 | 21.67 | -0.19 | -0.87% | 21.60 | 22.06 | 130469 | 28421 | 1.29% |
| 2026-08-20 | 21.93 | 21.86 | -0.47 | -2.10% | 21.59 | 22.37 | 261162 | 57198 | 2.57% |
| 2026-08-19 | 22.09 | 22.33 | 0.13 | 0.59% | 21.92 | 22.67 | 207320 | 46346 | 2.04% |
| 2026-08-18 | 22.31 | 22.20 | -0.10 | -0.45% | 21.94 | 22.43 | 109991 | 24349 | 1.08% |
| 2026-08-17 | 22.03 | 22.30 | 0.27 | 1.23% | 21.75 | 22.32 | 117768 | 26052 | 1.16% |
| 2026-08-14 | 22.16 | 22.03 | -0.20 | -0.90% | 21.85 | 22.21 | 140302 | 30832 | 1.38% |
| 2026-08-13 | 22.63 | 22.23 | -0.40 | -1.77% | 22.23 | 22.73 | 181619 | 40810 | 1.79% |
| 2026-08-12 | 22.58 | 22.63 | 0.16 | 0.71% | 22.52 | 22.89 | 105115 | 23819 | 1.04% |
| 2026-08-11 | 22.80 | 22.47 | -0.38 | -1.66% | 22.42 | 22.81 | 150717 | 34046 | 1.48% |
| 2026-08-10 | 22.80 | 22.85 | 0.09 | 0.40% | 22.73 | 23.10 | 179273 | 41076 | 1.77% |
| 2026-08-07 | 22.80 | 22.76 | -0.10 | -0.44% | 22.54 | 22.86 | 155825 | 35344 | 1.54% |
| 2026-08-06 | 23.25 | 22.86 | -0.62 | -2.64% | 22.65 | 23.26 | 262067 | 59939 | 2.58% |
| 2026-08-05 | 23.75 | 23.48 | -0.35 | -1.47% | 23.10 | 23.83 | 330161 | 77092 | 3.25% |
| 2026-08-04 | 23.64 | 23.83 | 0.19 | 0.80% | 23.31 | 24.24 | 312388 | 74204 | 3.08% |
| 2026-08-03 | 22.86 | 23.64 | 0.84 | 3.68% | 22.80 | 23.74 | 327680 | 76821 | 3.24% |
| 2026-07-31 | 22.51 | 22.80 | -0.16 | -0.70% | 22.51 | 23.15 | 199162 | 45352 | 1.97% |
| 2026-07-30 | 22.71 | 22.96 | 0.33 | 1.46% | 22.57 | 23.19 | 250010 | 57414 | 2.47% |
| 2026-07-29 | 21.78 | 22.63 | 0.85 | 3.90% | 21.72 | 22.77 | 251131 | 56255 | 2.48% |
| 2026-07-28 | 22.03 | 21.78 | -0.52 | -2.33% | 21.60 | 22.15 | 183928 | 40152 | 1.82% |
| 2026-07-27 | 22.11 | 22.30 | 0.11 | 0.50% | 22.00 | 22.72 | 203951 | 45401 | 2.02% |
| 2026-07-24 | 22.53 | 22.19 | -0.89 | -3.86% | 22.18 | 23.28 | 325207 | 73817 | 3.21% |
| 2026-07-23 | 21.82 | 23.08 | 1.36 | 6.26% | 21.73 | 23.19 | 446911 | 101075 | 4.42% |
| 2026-07-22 | 21.69 | 21.72 | -0.17 | -0.78% | 21.37 | 21.90 | 215571 | 46623 | 2.13% |
| 2026-07-21 | 21.61 | 21.89 | -0.07 | -0.32% | 21.48 | 22.37 | 354896 | 77803 | 3.51% |
| 2026-07-20 | 20.80 | 21.96 | 1.14 | 5.48% | 20.60 | 21.96 | 383516 | 81885 | 3.79% |
| 2026-07-17 | 19.90 | 20.82 | 0.87 | 4.36% | 19.85 | 21.18 | 366223 | 75840 | 3.62% |
| 2026-07-16 | 19.80 | 19.95 | -0.05 | -0.25% | 19.75 | 20.15 | 102887 | 20520 | 1.02% |
| 2026-07-15 | 19.82 | 20.00 | 0.15 | 0.76% | 19.73 | 20.20 | 109329 | 21849 | 1.08% |
| 2026-07-14 | 19.66 | 19.85 | 0.17 | 0.86% | 19.37 | 19.87 | 133334 | 26130 | 1.32% |
| 2026-07-13 | 20.20 | 19.68 | -0.61 | -3.01% | 19.65 | 20.34 | 129410 | 25735 | 1.28% |
| 2026-07-10 | 20.12 | 20.29 | 0.25 | 1.25% | 19.88 | 20.63 | 162293 | 33003 | 1.60% |
| 2026-07-09 | 20.21 | 20.04 | -0.16 | -0.79% | 19.58 | 20.28 | 175630 | 34878 | 1.74% |
| 2026-07-08 | 20.52 | 20.20 | -0.35 | -1.70% | 20.19 | 20.58 | 117988 | 23972 | 1.17% |
| 2026-07-07 | 21.13 | 20.55 | -0.56 | -2.65% | 20.52 | 21.32 | 130825 | 27196 | 1.29% |
| 2026-07-06 | 21.20 | 21.11 | -0.06 | -0.28% | 21.00 | 21.50 | 142133 | 30149 | 1.40% |
| 2026-07-03 | 20.97 | 21.17 | 0.21 | 1.00% | 20.95 | 21.34 | 144691 | 30633 | 1.43% |
| 2026-07-02 | 21.01 | 20.96 | -0.30 | -1.41% | 20.92 | 21.52 | 169301 | 35892 | 1.67% |
| 2026-07-01 | 21.69 | 21.26 | -0.44 | -2.03% | 20.76 | 21.69 | 248704 | 52429 | 2.46% |
| 2026-06-30 | 21.60 | 21.70 | 0.11 | 0.51% | 21.50 | 21.92 | 137709 | 29861 | 1.36% |
| 2026-06-29 | 21.12 | 21.59 | 0.26 | 1.22% | 20.77 | 21.66 | 173937 | 37113 | 1.72% |
| 2026-06-26 | 22.30 | 21.33 | -0.48 | -2.20% | 21.30 | 22.70 | 229610 | 50201 | 2.27% |
| 2026-06-25 | 22.31 | 22.03 | -0.31 | -1.39% | 21.91 | 22.43 | 160453 | 35354 | 1.59% |
| 2026-06-24 | 22.64 | 22.34 | -0.35 | -1.54% | 22.15 | 22.64 | 153784 | 34357 | 1.52% |
| 2026-06-23 | 23.31 | 22.69 | -0.77 | -3.28% | 22.53 | 23.46 | 213140 | 49034 | 2.11% |
| 2026-06-22 | 22.88 | 23.46 | 0.58 | 2.53% | 22.51 | 23.49 | 282924 | 65371 | 2.80% |
| 2026-06-18 | 23.05 | 22.88 | -0.16 | -0.69% | 22.43 | 23.12 | 222823 | 50563 | 2.20% |
| 2026-06-17 | 22.90 | 23.04 | -0.02 | -0.09% | 22.73 | 23.18 | 151423 | 34733 | 1.50% |
| 2026-06-16 | 22.89 | 23.06 | 0.17 | 0.74% | 22.63 | 23.33 | 195411 | 45154 | 1.93% |
| 2026-06-15 | 22.45 | 22.89 | 0.69 | 3.11% | 22.40 | 22.98 | 210205 | 47957 | 2.08% |
| 2026-06-12 | 21.89 | 22.20 | 0.59 | 2.73% | 21.63 | 22.38 | 201892 | 44538 | 2.00% |
| 2026-06-11 | 21.48 | 21.61 | -0.08 | -0.37% | 21.41 | 21.88 | 145434 | 31487 | 1.44% |
| 2026-06-10 | 22.08 | 21.69 | -0.66 | -2.95% | 21.46 | 22.12 | 215592 | 46820 | 2.13% |
| 2026-06-09 | 22.26 | 22.35 | 0.28 | 1.27% | 21.85 | 22.60 | 163950 | 36351 | 1.62% |
| 2026-06-08 | 22.50 | 22.07 | -1.12 | -4.83% | 21.91 | 22.98 | 261459 | 58486 | 2.58% |
| 2026-06-05 | 24.09 | 23.19 | -0.92 | -3.82% | 23.01 | 24.09 | 315821 | 73621 | 3.12% |
| 2026-06-04 | 25.77 | 24.11 | -1.80 | -6.95% | 24.01 | 25.77 | 459232 | 113422 | 4.54% |
| 2026-06-03 | 26.38 | 25.91 | -0.63 | -2.37% | 25.74 | 26.39 | 272003 | 70621 | 2.69% |
| 2026-06-02 | 27.00 | 26.54 | -0.68 | -2.50% | 26.26 | 27.10 | 261643 | 69472 | 2.59% |
| 2026-06-01 | 26.98 | 27.22 | 0.60 | 2.25% | 26.80 | 27.29 | 324744 | 88032 | 3.21% |
| 2026-05-29 | 26.75 | 26.62 | -0.08 | -0.30% | 26.20 | 27.14 | 321613 | 85914 | 3.18% |
| 2026-05-28 | 26.30 | 26.70 | 0.32 | 1.21% | 26.23 | 26.83 | 254761 | 67626 | 2.52% |
| 2026-05-27 | 25.93 | 26.38 | 0.33 | 1.27% | 25.85 | 26.69 | 272976 | 72031 | 2.70% |
| 2026-05-26 | 26.55 | 26.05 | -0.65 | -2.43% | 25.81 | 26.58 | 222536 | 57900 | 2.20% |
| 2026-05-25 | 26.60 | 26.70 | 0.78 | 3.01% | 26.38 | 27.35 | 265600 | 71023 | 2.63% |
| 2026-05-22 | 25.85 | 25.92 | -0.01 | -0.04% | 25.73 | 26.13 | 160733 | 41762 | 1.59% |
| 2026-05-21 | 26.90 | 25.93 | -0.99 | -3.68% | 25.86 | 27.14 | 288483 | 76272 | 2.85% |
| 2026-05-20 | 27.50 | 26.92 | -0.51 | -1.86% | 26.76 | 27.53 | 246990 | 66664 | 2.44% |
| 2026-05-19 | 26.49 | 27.43 | 0.95 | 3.59% | 26.30 | 27.57 | 334964 | 90582 | 3.31% |
| 2026-05-18 | 26.20 | 26.48 | 0.12 | 0.46% | 26.03 | 26.77 | 189057 | 50070 | 1.87% |
| 2026-05-15 | 26.60 | 26.36 | -0.17 | -0.64% | 26.01 | 26.96 | 278388 | 73411 | 2.75% |
| 2026-05-14 | 27.80 | 26.53 | -1.17 | -4.22% | 26.51 | 27.85 | 371552 | 100614 | 3.67% |