当前时间：2026-08-08 16:10:35 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-07 | 20.48 | 20.98 | 0.56 | 2.74% | 20.26 | 20.98 | 32302 | 6684 | 0.57% |
| 2026-08-06 | 20.60 | 20.42 | -0.18 | -0.87% | 20.27 | 20.70 | 18359 | 3746 | 0.32% |
| 2026-08-05 | 20.81 | 20.60 | -0.26 | -1.25% | 20.52 | 20.88 | 19191 | 3955 | 0.34% |
| 2026-08-04 | 21.14 | 20.86 | -0.22 | -1.04% | 20.84 | 21.22 | 21346 | 4481 | 0.37% |
| 2026-08-03 | 20.98 | 21.08 | 0.10 | 0.48% | 20.80 | 21.15 | 16466 | 3465 | 0.29% |
| 2026-07-31 | 20.82 | 20.98 | 0.08 | 0.38% | 20.68 | 21.04 | 24317 | 5072 | 0.43% |
| 2026-07-30 | 20.68 | 20.90 | 0.22 | 1.06% | 20.57 | 21.12 | 25523 | 5328 | 0.45% |
| 2026-07-29 | 20.20 | 20.68 | 0.42 | 2.07% | 20.20 | 20.77 | 25134 | 5182 | 0.44% |
| 2026-07-28 | 20.35 | 20.26 | -0.13 | -0.64% | 20.19 | 20.56 | 18540 | 3769 | 0.32% |
| 2026-07-27 | 19.92 | 20.39 | 0.39 | 1.95% | 19.92 | 20.57 | 19821 | 4040 | 0.35% |
| 2026-07-24 | 20.58 | 20.00 | -0.59 | -2.87% | 20.00 | 20.58 | 24989 | 5053 | 0.44% |
| 2026-07-23 | 20.53 | 20.59 | -0.04 | -0.19% | 20.33 | 20.72 | 24864 | 5104 | 0.44% |
| 2026-07-22 | 20.82 | 20.63 | -0.37 | -1.76% | 20.34 | 21.01 | 41615 | 8593 | 0.73% |
| 2026-07-21 | 21.32 | 21.00 | -0.22 | -1.04% | 20.62 | 21.45 | 45793 | 9598 | 0.80% |
| 2026-07-20 | 20.87 | 21.22 | 0.20 | 0.95% | 20.87 | 21.55 | 44502 | 9423 | 0.78% |
| 2026-07-17 | 21.80 | 21.02 | -0.95 | -4.32% | 21.00 | 22.03 | 51901 | 11105 | 0.91% |
| 2026-07-16 | 21.38 | 21.97 | 0.52 | 2.42% | 21.26 | 22.13 | 62864 | 13659 | 1.10% |
| 2026-07-15 | 21.02 | 21.45 | 0.24 | 1.13% | 20.91 | 21.63 | 52882 | 11319 | 0.93% |
| 2026-07-14 | 20.53 | 21.21 | 0.48 | 2.32% | 20.35 | 21.35 | 60177 | 12686 | 1.05% |
| 2026-07-13 | 20.30 | 20.73 | 0.69 | 3.44% | 20.07 | 21.15 | 62546 | 13007 | 1.10% |
| 2026-07-10 | 20.00 | 20.04 | 0.06 | 0.30% | 19.59 | 20.30 | 25468 | 5095 | 0.45% |
| 2026-07-09 | 20.00 | 19.98 | -0.13 | -0.65% | 19.79 | 20.37 | 21520 | 4301 | 0.38% |
| 2026-07-08 | 20.05 | 20.11 | 0.06 | 0.30% | 19.79 | 20.43 | 22674 | 4559 | 0.40% |
| 2026-07-07 | 20.50 | 20.05 | -0.65 | -3.14% | 20.02 | 20.51 | 25182 | 5083 | 0.44% |
| 2026-07-06 | 20.11 | 20.70 | 0.50 | 2.48% | 19.90 | 21.29 | 45369 | 9377 | 0.79% |
| 2026-07-03 | 19.69 | 20.20 | 0.51 | 2.59% | 19.69 | 20.20 | 29848 | 5964 | 0.52% |
| 2026-07-02 | 19.42 | 19.69 | 0.23 | 1.18% | 19.35 | 19.97 | 27786 | 5481 | 0.49% |
| 2026-07-01 | 18.81 | 19.46 | 0.62 | 3.29% | 18.69 | 19.47 | 27056 | 5188 | 0.47% |
| 2026-06-30 | 19.24 | 18.84 | -0.52 | -2.69% | 18.76 | 19.44 | 20814 | 3931 | 0.36% |
| 2026-06-29 | 18.62 | 19.36 | 0.74 | 3.97% | 18.33 | 19.49 | 30125 | 5769 | 0.53% |
| 2026-06-26 | 19.19 | 18.62 | -0.59 | -3.07% | 18.58 | 19.27 | 24227 | 4542 | 0.42% |
| 2026-06-25 | 19.51 | 19.21 | -0.44 | -2.24% | 18.82 | 19.58 | 21338 | 4084 | 0.37% |
| 2026-06-24 | 19.97 | 19.65 | -0.20 | -1.01% | 19.56 | 20.43 | 24355 | 4851 | 0.43% |
| 2026-06-23 | 19.38 | 19.85 | 0.47 | 2.43% | 19.38 | 20.18 | 27903 | 5560 | 0.49% |
| 2026-06-22 | 19.47 | 19.38 | -0.23 | -1.17% | 18.75 | 19.48 | 26550 | 5060 | 0.47% |
| 2026-06-18 | 19.81 | 19.61 | -0.19 | -0.96% | 19.40 | 19.90 | 14588 | 2863 | 0.26% |
| 2026-06-17 | 20.01 | 19.80 | -0.17 | -0.85% | 19.73 | 20.02 | 13675 | 2710 | 0.24% |
| 2026-06-16 | 20.64 | 20.38 | -0.19 | -0.92% | 20.25 | 20.68 | 12931 | 2631 | 0.23% |
| 2026-06-15 | 20.44 | 20.57 | 0.08 | 0.39% | 20.43 | 20.78 | 13469 | 2765 | 0.24% |
| 2026-06-12 | 20.20 | 20.49 | 0.38 | 1.89% | 20.01 | 20.55 | 14575 | 2971 | 0.26% |
| 2026-06-11 | 20.30 | 20.11 | -0.18 | -0.89% | 19.89 | 20.35 | 14172 | 2849 | 0.25% |
| 2026-06-10 | 19.92 | 20.29 | 0.33 | 1.65% | 19.92 | 20.38 | 15727 | 3172 | 0.28% |
| 2026-06-09 | 20.28 | 19.96 | -0.22 | -1.09% | 19.92 | 20.28 | 13745 | 2752 | 0.24% |
| 2026-06-08 | 20.55 | 20.18 | -0.38 | -1.85% | 19.92 | 20.64 | 17595 | 3558 | 0.31% |
| 2026-06-05 | 20.35 | 20.56 | 0.19 | 0.93% | 20.35 | 20.78 | 13088 | 2697 | 0.23% |
| 2026-06-04 | 20.77 | 20.37 | -0.43 | -2.07% | 20.31 | 20.88 | 14746 | 3022 | 0.26% |
| 2026-06-03 | 21.19 | 20.80 | -0.34 | -1.61% | 20.67 | 21.19 | 16758 | 3489 | 0.29% |
| 2026-06-02 | 21.27 | 21.14 | -0.20 | -0.94% | 21.11 | 21.50 | 14953 | 3179 | 0.26% |
| 2026-06-01 | 21.08 | 21.34 | 0.29 | 1.38% | 20.94 | 21.36 | 17602 | 3731 | 0.31% |
| 2026-05-29 | 20.62 | 21.05 | 0.42 | 2.04% | 20.60 | 21.23 | 25871 | 5437 | 0.45% |
| 2026-05-28 | 21.06 | 20.63 | -0.46 | -2.18% | 20.51 | 21.10 | 18102 | 3754 | 0.32% |
| 2026-05-27 | 21.41 | 21.09 | -0.42 | -1.95% | 20.83 | 21.54 | 23400 | 4931 | 0.41% |
| 2026-05-26 | 21.66 | 21.51 | -0.19 | -0.88% | 21.35 | 21.69 | 12458 | 2678 | 0.22% |
| 2026-05-25 | 21.90 | 21.70 | -0.20 | -0.91% | 21.52 | 22.08 | 12635 | 2745 | 0.22% |
| 2026-05-22 | 21.90 | 21.90 | 0.00 | 0.00% | 21.73 | 22.04 | 14410 | 3155 | 0.25% |
| 2026-05-21 | 22.25 | 21.90 | -0.30 | -1.35% | 21.89 | 22.38 | 13641 | 3024 | 0.24% |
| 2026-05-20 | 22.38 | 22.20 | -0.12 | -0.54% | 22.05 | 22.38 | 9351 | 2070 | 0.16% |
| 2026-05-19 | 22.16 | 22.32 | 0.32 | 1.45% | 22.01 | 22.37 | 12168 | 2703 | 0.21% |
| 2026-05-18 | 22.42 | 22.00 | -0.33 | -1.48% | 21.97 | 22.42 | 15937 | 3519 | 0.28% |
| 2026-05-15 | 22.32 | 22.33 | 0.03 | 0.13% | 22.20 | 22.48 | 16292 | 3640 | 0.29% |
| 2026-05-14 | 22.51 | 22.30 | -0.21 | -0.93% | 22.22 | 22.60 | 18858 | 4210 | 0.33% |
| 2026-05-13 | 22.66 | 22.51 | -0.14 | -0.62% | 22.50 | 22.73 | 15340 | 3462 | 0.27% |
| 2026-05-12 | 22.99 | 22.65 | -0.30 | -1.31% | 22.62 | 23.18 | 21698 | 4941 | 0.38% |
| 2026-05-11 | 23.02 | 22.95 | -0.06 | -0.26% | 22.73 | 23.06 | 20368 | 4665 | 0.36% |
| 2026-05-08 | 23.09 | 23.01 | 0.04 | 0.17% | 22.93 | 23.18 | 18663 | 4299 | 0.33% |
| 2026-05-07 | 22.88 | 22.97 | 0.14 | 0.61% | 22.80 | 23.05 | 14379 | 3294 | 0.25% |
| 2026-05-06 | 22.70 | 22.83 | 0.09 | 0.40% | 22.70 | 22.98 | 17210 | 3929 | 0.30% |
| 2026-04-30 | 22.75 | 22.74 | -0.06 | -0.26% | 22.65 | 22.95 | 13431 | 3059 | 0.24% |