当前时间：2026-08-22 17:38:16 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 | 23.10 | 22.74 | -0.52 | -2.24% | 22.55 | 23.25 | 36504 | 8307 | 0.48% |
| 2026-08-20 | 22.55 | 23.26 | 0.83 | 3.70% | 22.44 | 23.45 | 53127 | 12168 | 0.70% |
| 2026-08-19 | 22.80 | 22.43 | -0.70 | -3.03% | 22.28 | 23.78 | 76587 | 17637 | 1.00% |
| 2026-08-18 | 23.37 | 23.13 | -0.24 | -1.03% | 22.81 | 23.49 | 33133 | 7658 | 0.43% |
| 2026-08-17 | 23.01 | 23.37 | 0.25 | 1.08% | 22.95 | 23.43 | 33317 | 7728 | 0.44% |
| 2026-08-14 | 23.12 | 23.12 | 0.03 | 0.13% | 22.74 | 23.23 | 35887 | 8247 | 0.47% |
| 2026-08-13 | 23.32 | 23.09 | -0.18 | -0.77% | 23.02 | 23.58 | 47090 | 10979 | 0.62% |
| 2026-08-12 | 23.40 | 23.27 | -0.13 | -0.56% | 23.12 | 23.50 | 48970 | 11410 | 0.64% |
| 2026-08-11 | 22.94 | 23.40 | 0.46 | 2.01% | 22.80 | 23.59 | 72154 | 16795 | 0.95% |
| 2026-08-10 | 21.90 | 22.94 | 0.76 | 3.43% | 21.71 | 23.01 | 77076 | 17365 | 1.01% |
| 2026-08-07 | 22.58 | 22.18 | -0.42 | -1.86% | 21.92 | 22.60 | 58370 | 12944 | 0.76% |
| 2026-08-06 | 22.55 | 22.60 | -0.28 | -1.22% | 22.34 | 22.95 | 51760 | 11687 | 0.68% |
| 2026-08-05 | 22.01 | 22.88 | 0.73 | 3.30% | 21.97 | 23.19 | 63795 | 14550 | 0.84% |
| 2026-08-04 | 21.50 | 22.15 | 0.86 | 4.04% | 21.20 | 22.48 | 51807 | 11347 | 0.68% |
| 2026-08-03 | 21.22 | 21.29 | 0.09 | 0.42% | 21.10 | 21.86 | 43873 | 9404 | 0.57% |
| 2026-07-31 | 21.47 | 21.20 | -0.20 | -0.93% | 21.17 | 22.56 | 96199 | 20985 | 1.26% |
| 2026-07-30 | 22.45 | 21.40 | -1.10 | -4.89% | 20.90 | 22.83 | 82596 | 17931 | 1.08% |
| 2026-07-29 | 22.15 | 22.50 | 0.35 | 1.58% | 21.70 | 22.80 | 57244 | 12805 | 0.75% |
| 2026-07-28 | 22.97 | 22.15 | -0.83 | -3.61% | 22.05 | 23.17 | 49086 | 11048 | 0.64% |
| 2026-07-27 | 22.32 | 22.98 | 0.68 | 3.05% | 21.90 | 23.30 | 72970 | 16641 | 0.96% |
| 2026-07-24 | 22.36 | 22.30 | -0.68 | -2.96% | 21.81 | 22.70 | 73373 | 16292 | 0.96% |
| 2026-07-23 | 22.71 | 22.98 | -0.05 | -0.22% | 22.47 | 23.25 | 81425 | 18535 | 1.07% |
| 2026-07-22 | 23.42 | 23.03 | -0.63 | -2.66% | 22.36 | 23.85 | 136913 | 31394 | 1.79% |
| 2026-07-21 | 22.88 | 23.66 | 0.37 | 1.59% | 21.70 | 23.93 | 182400 | 41734 | 2.39% |
| 2026-07-20 | 26.33 | 23.29 | -2.59 | -10.01% | 23.29 | 26.75 | 167438 | 41494 | 2.19% |
| 2026-07-17 | 27.14 | 25.88 | -1.08 | -4.01% | 25.80 | 27.57 | 125572 | 33507 | 1.64% |
| 2026-07-16 | 27.85 | 26.96 | -1.17 | -4.16% | 26.88 | 28.13 | 133501 | 36513 | 1.75% |
| 2026-07-15 | 26.25 | 28.13 | 2.56 | 10.01% | 25.50 | 28.13 | 126653 | 34797 | 1.66% |
| 2026-07-14 | 25.22 | 25.57 | 0.36 | 1.43% | 24.82 | 25.67 | 51950 | 13117 | 0.68% |
| 2026-07-13 | 26.61 | 25.21 | -1.47 | -5.51% | 25.00 | 27.02 | 74374 | 19291 | 0.97% |
| 2026-07-10 | 26.83 | 26.68 | -0.30 | -1.11% | 26.40 | 27.13 | 64716 | 17316 | 0.85% |
| 2026-07-09 | 27.53 | 26.98 | -0.55 | -2.00% | 26.43 | 27.98 | 79161 | 21373 | 1.04% |
| 2026-07-08 | 25.73 | 27.53 | 1.81 | 7.04% | 25.25 | 27.88 | 136698 | 36698 | 1.79% |
| 2026-07-07 | 26.40 | 25.72 | -0.88 | -3.31% | 25.14 | 26.60 | 71722 | 18425 | 0.94% |
| 2026-07-06 | 26.47 | 26.60 | 0.25 | 0.95% | 26.16 | 27.10 | 76410 | 20289 | 1.00% |
| 2026-07-03 | 26.27 | 26.35 | 0.11 | 0.42% | 25.98 | 27.35 | 84450 | 22463 | 1.11% |
| 2026-07-02 | 25.49 | 26.24 | 0.64 | 2.50% | 25.40 | 27.17 | 116693 | 31016 | 1.53% |
| 2026-07-01 | 26.40 | 25.60 | -0.49 | -1.88% | 25.15 | 26.98 | 90339 | 23360 | 1.18% |
| 2026-06-30 | 25.68 | 26.09 | 0.24 | 0.93% | 25.33 | 26.59 | 73448 | 19138 | 0.96% |
| 2026-06-29 | 25.62 | 25.85 | 0.26 | 1.02% | 25.30 | 26.50 | 78965 | 20389 | 1.03% |
| 2026-06-26 | 24.67 | 25.59 | 0.67 | 2.69% | 24.37 | 26.44 | 113643 | 29429 | 1.49% |
| 2026-06-25 | 25.22 | 24.92 | -0.36 | -1.42% | 24.20 | 25.58 | 65879 | 16268 | 0.86% |
| 2026-06-24 | 25.00 | 25.28 | 0.15 | 0.60% | 24.46 | 25.56 | 60202 | 15107 | 0.79% |
| 2026-06-23 | 25.31 | 25.13 | -0.54 | -2.10% | 24.90 | 25.81 | 59962 | 15085 | 0.79% |
| 2026-06-22 | 26.00 | 25.67 | -0.31 | -1.19% | 25.02 | 26.00 | 92297 | 23373 | 1.21% |
| 2026-06-18 | 26.04 | 25.98 | -0.27 | -1.03% | 25.76 | 26.74 | 68595 | 17984 | 0.90% |
| 2026-06-17 | 26.35 | 26.25 | -0.35 | -1.32% | 26.10 | 26.90 | 55416 | 14632 | 0.73% |
| 2026-06-16 | 27.20 | 26.60 | -0.50 | -1.85% | 26.28 | 27.40 | 74193 | 19786 | 0.97% |
| 2026-06-15 | 26.19 | 27.10 | 1.12 | 4.31% | 26.04 | 27.56 | 89941 | 24150 | 1.18% |
| 2026-06-12 | 26.35 | 25.98 | -0.32 | -1.22% | 25.83 | 26.79 | 114975 | 30115 | 1.51% |
| 2026-06-11 | 25.54 | 26.30 | 0.75 | 2.94% | 25.25 | 26.99 | 107679 | 28190 | 1.41% |
| 2026-06-10 | 25.55 | 25.55 | -0.24 | -0.93% | 24.88 | 25.88 | 80154 | 20353 | 1.05% |
| 2026-06-09 | 25.72 | 25.79 | 0.57 | 2.26% | 24.71 | 26.03 | 69513 | 17576 | 0.91% |
| 2026-06-08 | 25.93 | 25.22 | -1.04 | -3.96% | 24.63 | 26.78 | 91505 | 23146 | 1.20% |
| 2026-06-05 | 25.82 | 26.26 | 0.40 | 1.55% | 24.90 | 27.38 | 115468 | 30237 | 1.51% |
| 2026-06-04 | 26.90 | 25.86 | -1.31 | -4.82% | 25.71 | 27.13 | 99221 | 25971 | 1.30% |
| 2026-06-03 | 27.97 | 27.17 | -0.90 | -3.21% | 26.96 | 28.28 | 81263 | 22387 | 1.06% |
| 2026-06-02 | 29.06 | 28.07 | -0.81 | -2.80% | 27.57 | 29.22 | 66798 | 18782 | 0.87% |
| 2026-06-01 | 29.16 | 28.88 | -0.56 | -1.90% | 28.20 | 30.01 | 91396 | 26488 | 1.20% |
| 2026-05-29 | 31.93 | 29.44 | -2.47 | -7.74% | 29.18 | 32.10 | 126091 | 38079 | 1.65% |
| 2026-05-28 | 32.32 | 31.91 | -0.21 | -0.65% | 31.72 | 32.73 | 44612 | 14346 | 0.58% |
| 2026-05-27 | 32.43 | 32.12 | -0.43 | -1.32% | 31.60 | 32.60 | 53437 | 17129 | 0.70% |
| 2026-05-26 | 32.47 | 32.55 | -0.25 | -0.76% | 31.90 | 32.68 | 71829 | 23198 | 0.94% |
| 2026-05-25 | 31.66 | 32.80 | 1.20 | 3.80% | 31.41 | 32.80 | 69894 | 22484 | 0.92% |
| 2026-05-22 | 31.60 | 31.60 | 0.14 | 0.45% | 31.33 | 32.10 | 56733 | 17986 | 0.74% |
| 2026-05-21 | 32.88 | 31.46 | -1.19 | -3.64% | 31.31 | 33.17 | 94379 | 30429 | 1.24% |
| 2026-05-20 | 32.55 | 32.65 | 0.08 | 0.25% | 32.02 | 32.75 | 54430 | 17621 | 0.71% |
| 2026-05-19 | 31.50 | 32.57 | 0.82 | 2.58% | 31.16 | 32.78 | 104003 | 33396 | 1.36% |
| 2026-05-18 | 32.32 | 31.75 | -0.98 | -2.99% | 31.46 | 32.87 | 106488 | 33877 | 1.39% |
| 2026-05-15 | 33.26 | 32.73 | -0.62 | -1.86% | 32.11 | 33.55 | 90754 | 29723 | 1.19% |
| 2026-05-14 | 34.03 | 33.35 | -0.48 | -1.42% | 33.15 | 34.12 | 129121 | 43392 | 1.69% |