当前时间：2026-08-20 20:49:20 星期四休市中
| 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 | 22.08 | 22.02 | 0.04 | 0.18% | 21.86 | 22.43 | 408361 | 90171 | 1.30% |
| 2026-08-19 | 22.20 | 21.98 | -0.50 | -2.22% | 21.88 | 22.36 | 601195 | 132850 | 1.91% |
| 2026-08-18 | 22.01 | 22.48 | 0.37 | 1.67% | 21.71 | 22.59 | 710802 | 157665 | 2.26% |
| 2026-08-17 | 21.81 | 22.11 | 0.23 | 1.05% | 21.71 | 22.13 | 425633 | 93470 | 1.35% |
| 2026-08-14 | 22.17 | 21.88 | -0.24 | -1.08% | 21.68 | 22.34 | 587455 | 128780 | 1.87% |
| 2026-08-13 | 22.57 | 22.12 | -0.44 | -1.95% | 22.11 | 22.69 | 617523 | 138173 | 1.96% |
| 2026-08-12 | 22.60 | 22.56 | -0.14 | -0.62% | 22.42 | 22.69 | 538850 | 121446 | 1.71% |
| 2026-08-11 | 22.68 | 22.70 | -0.13 | -0.57% | 22.62 | 23.00 | 493153 | 112338 | 1.57% |
| 2026-08-10 | 23.30 | 22.83 | -0.46 | -1.98% | 22.73 | 23.36 | 731902 | 167706 | 2.33% |
| 2026-08-07 | 23.44 | 23.29 | -0.15 | -0.64% | 23.16 | 23.90 | 838061 | 195772 | 2.67% |
| 2026-08-06 | 23.40 | 23.44 | -0.27 | -1.14% | 23.32 | 23.91 | 849706 | 199911 | 2.70% |
| 2026-08-05 | 22.99 | 23.71 | 0.60 | 2.60% | 22.88 | 23.86 | 1146682 | 269307 | 3.65% |
| 2026-08-04 | 23.30 | 23.11 | -0.13 | -0.56% | 23.05 | 23.40 | 654069 | 151582 | 2.08% |
| 2026-08-03 | 22.87 | 23.24 | 0.14 | 0.61% | 22.63 | 23.42 | 532817 | 123006 | 1.70% |
| 2026-07-31 | 23.07 | 23.10 | 0.04 | 0.17% | 23.07 | 23.49 | 747824 | 173794 | 2.38% |
| 2026-07-30 | 23.48 | 23.06 | -0.63 | -2.66% | 23.01 | 23.60 | 956967 | 221896 | 3.04% |
| 2026-07-29 | 22.98 | 23.69 | 0.84 | 3.68% | 22.93 | 23.98 | 1396937 | 329010 | 4.44% |
| 2026-07-28 | 22.57 | 22.85 | -0.02 | -0.09% | 22.55 | 23.41 | 910992 | 210397 | 2.90% |
| 2026-07-27 | 22.50 | 22.87 | 0.20 | 0.88% | 22.08 | 23.05 | 708355 | 160773 | 2.25% |
| 2026-07-24 | 22.05 | 22.67 | 0.18 | 0.80% | 21.93 | 23.62 | 1010650 | 230230 | 3.22% |
| 2026-07-23 | 22.16 | 22.49 | 0.11 | 0.49% | 21.80 | 22.49 | 686323 | 152780 | 2.18% |
| 2026-07-22 | 23.19 | 22.38 | -1.04 | -4.44% | 22.37 | 23.29 | 1150742 | 262802 | 3.66% |
| 2026-07-21 | 22.99 | 23.42 | 0.21 | 0.90% | 22.76 | 23.50 | 1145228 | 265059 | 3.64% |
| 2026-07-20 | 22.53 | 23.21 | 0.20 | 0.87% | 22.20 | 23.39 | 1075630 | 246023 | 3.42% |
| 2026-07-17 | 23.00 | 23.01 | -0.01 | -0.04% | 22.09 | 23.57 | 1368417 | 311311 | 4.35% |
| 2026-07-16 | 22.49 | 23.02 | 0.77 | 3.46% | 22.29 | 23.87 | 1483981 | 344614 | 4.72% |
| 2026-07-15 | 21.75 | 22.25 | 0.52 | 2.39% | 21.33 | 22.58 | 990601 | 219936 | 3.15% |
| 2026-07-14 | 21.86 | 21.73 | -0.09 | -0.41% | 20.90 | 21.99 | 844744 | 181477 | 2.69% |
| 2026-07-13 | 22.45 | 21.82 | -0.75 | -3.32% | 21.68 | 22.52 | 1193920 | 263486 | 3.80% |
| 2026-07-10 | 21.21 | 22.57 | 1.20 | 5.62% | 21.13 | 23.51 | 2255196 | 513304 | 7.17% |
| 2026-07-09 | 20.41 | 21.37 | 0.96 | 4.70% | 20.22 | 21.43 | 925785 | 193299 | 2.95% |
| 2026-07-08 | 21.03 | 20.41 | -0.67 | -3.18% | 20.37 | 21.12 | 625726 | 128753 | 1.99% |
| 2026-07-07 | 21.47 | 21.08 | -0.39 | -1.82% | 21.03 | 21.80 | 599658 | 128014 | 1.91% |
| 2026-07-06 | 22.06 | 21.47 | -0.58 | -2.63% | 21.42 | 22.21 | 760071 | 164398 | 2.42% |
| 2026-07-03 | 21.95 | 22.05 | 0.33 | 1.52% | 21.76 | 22.33 | 765644 | 169241 | 2.44% |
| 2026-07-02 | 22.14 | 21.72 | -0.60 | -2.69% | 21.69 | 22.38 | 752500 | 165242 | 2.39% |
| 2026-07-01 | 22.48 | 22.32 | -0.21 | -0.93% | 22.12 | 22.68 | 763629 | 170834 | 2.43% |
| 2026-06-30 | 21.48 | 22.53 | 1.10 | 5.13% | 21.45 | 22.60 | 1034697 | 230426 | 3.29% |
| 2026-06-29 | 22.22 | 21.43 | -0.90 | -4.03% | 21.22 | 22.40 | 991516 | 214840 | 3.15% |
| 2026-06-26 | 23.31 | 22.33 | -1.52 | -6.37% | 22.31 | 23.35 | 1145424 | 260921 | 3.64% |
| 2026-06-25 | 23.71 | 23.85 | 0.02 | 0.08% | 23.52 | 24.42 | 981009 | 234507 | 3.12% |
| 2026-06-24 | 22.89 | 23.83 | 0.76 | 3.29% | 22.57 | 24.16 | 1236141 | 290157 | 3.93% |
| 2026-06-23 | 23.50 | 23.07 | -0.65 | -2.74% | 22.96 | 24.07 | 881979 | 206898 | 2.81% |
| 2026-06-22 | 23.93 | 23.72 | -0.20 | -0.84% | 23.00 | 24.02 | 1054441 | 247360 | 3.35% |
| 2026-06-18 | 23.50 | 23.92 | 0.24 | 1.01% | 23.35 | 24.11 | 924029 | 220877 | 2.94% |
| 2026-06-17 | 23.11 | 23.68 | 0.33 | 1.41% | 23.07 | 23.96 | 827828 | 196042 | 2.63% |
| 2026-06-16 | 23.33 | 23.35 | -0.21 | -0.89% | 23.31 | 23.61 | 704805 | 165143 | 2.24% |
| 2026-06-15 | 23.21 | 23.56 | 0.55 | 2.39% | 23.11 | 23.60 | 740912 | 173318 | 2.36% |
| 2026-06-12 | 23.03 | 23.01 | 0.29 | 1.28% | 23.00 | 23.75 | 1095396 | 255237 | 3.48% |
| 2026-06-11 | 22.53 | 22.72 | -0.04 | -0.18% | 22.25 | 23.10 | 696792 | 158287 | 2.22% |
| 2026-06-10 | 23.44 | 22.76 | -1.07 | -4.49% | 22.70 | 23.60 | 999370 | 229726 | 3.18% |
| 2026-06-09 | 23.30 | 23.83 | 0.73 | 3.16% | 22.85 | 23.94 | 1148925 | 268850 | 3.66% |
| 2026-06-08 | 23.90 | 23.10 | -1.72 | -6.93% | 22.96 | 24.25 | 1445180 | 340762 | 4.60% |
| 2026-06-05 | 24.64 | 24.82 | -0.12 | -0.48% | 23.50 | 25.75 | 1992806 | 488653 | 6.34% |
| 2026-06-04 | 26.30 | 24.94 | -1.87 | -6.98% | 24.90 | 26.42 | 2145038 | 549608 | 6.82% |
| 2026-06-03 | 26.35 | 26.81 | 0.11 | 0.41% | 26.30 | 27.62 | 1860015 | 502903 | 5.92% |
| 2026-06-02 | 26.31 | 26.70 | 0.20 | 0.75% | 25.98 | 27.10 | 1490896 | 397893 | 4.74% |
| 2026-06-01 | 27.31 | 26.50 | -0.33 | -1.23% | 26.41 | 27.98 | 1732806 | 470195 | 5.51% |
| 2026-05-29 | 28.00 | 26.83 | -1.37 | -4.86% | 26.58 | 28.39 | 2317783 | 631099 | 7.37% |
| 2026-05-28 | 27.91 | 28.40 | 0.13 | 0.46% | 27.76 | 29.18 | 2851690 | 812232 | 9.07% |
| 2026-05-27 | 27.28 | 28.27 | 0.97 | 3.55% | 27.00 | 28.98 | 3965689 | 1119168 | 12.62% |
| 2026-05-26 | 25.30 | 27.30 | 1.81 | 7.10% | 24.84 | 27.50 | 1789596 | 463348 | 5.69% |
| 2026-05-25 | 25.56 | 25.49 | -0.07 | -0.27% | 25.18 | 25.70 | 897365 | 227803 | 2.85% |
| 2026-05-22 | 24.99 | 25.56 | 0.62 | 2.49% | 24.30 | 25.59 | 1289192 | 323838 | 4.10% |
| 2026-05-21 | 25.31 | 24.94 | -0.14 | -0.56% | 24.94 | 25.99 | 1661069 | 425118 | 5.29% |
| 2026-05-20 | 25.50 | 25.08 | -0.64 | -2.49% | 25.02 | 25.57 | 909970 | 229516 | 2.90% |
| 2026-05-19 | 25.56 | 25.72 | -0.09 | -0.35% | 25.20 | 25.83 | 1014055 | 257857 | 3.23% |
| 2026-05-18 | 25.18 | 25.81 | 0.48 | 1.89% | 24.59 | 26.16 | 1342805 | 341628 | 4.28% |
| 2026-05-15 | 25.46 | 25.33 | 0.00 | 0.00% | 25.15 | 25.95 | 1311318 | 335275 | 4.18% |
| 2026-05-14 | 26.20 | 25.33 | -0.81 | -3.10% | 25.33 | 26.24 | 1266957 | 325302 | 4.03% |
| 2026-05-13 | 25.10 | 26.14 | 0.88 | 3.48% | 24.96 | 26.14 | 1616868 | 417463 | 5.15% |
| 2026-05-12 | 25.73 | 25.26 | -0.47 | -1.83% | 25.11 | 25.73 | 869678 | 220719 | 2.77% |