当前时间：2026-08-20 21:07:36 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 | 19.34 | 19.01 | -0.48 | -2.46% | 18.81 | 19.57 | 316754 | 60476 | 3.87% |
| 2026-08-19 | 20.68 | 19.49 | -2.16 | -9.98% | 19.49 | 20.68 | 565177 | 111648 | 6.91% |
| 2026-08-18 | 21.70 | 21.65 | -0.20 | -0.92% | 21.38 | 21.79 | 211276 | 45522 | 2.58% |
| 2026-08-17 | 21.17 | 21.85 | 0.71 | 3.36% | 21.04 | 21.87 | 285613 | 61473 | 3.49% |
| 2026-08-14 | 21.12 | 21.14 | 0.02 | 0.09% | 20.83 | 21.32 | 183489 | 38609 | 2.24% |
| 2026-08-13 | 21.69 | 21.12 | -0.47 | -2.18% | 21.12 | 21.88 | 210412 | 45276 | 2.57% |
| 2026-08-12 | 21.42 | 21.59 | 0.17 | 0.79% | 21.28 | 21.64 | 156231 | 33609 | 1.91% |
| 2026-08-11 | 21.31 | 21.42 | -0.15 | -0.70% | 21.19 | 21.67 | 183200 | 39253 | 2.24% |
| 2026-08-10 | 21.77 | 21.57 | 0.09 | 0.42% | 21.26 | 21.91 | 208071 | 44667 | 2.54% |
| 2026-08-07 | 21.30 | 21.48 | 0.15 | 0.70% | 20.90 | 21.48 | 314597 | 66841 | 3.84% |
| 2026-08-06 | 21.31 | 21.33 | -0.32 | -1.48% | 21.08 | 21.67 | 292685 | 62575 | 3.58% |
| 2026-08-05 | 20.95 | 21.65 | 0.77 | 3.69% | 20.88 | 21.90 | 417064 | 89712 | 5.10% |
| 2026-08-04 | 20.57 | 20.88 | 0.36 | 1.75% | 20.50 | 20.98 | 272093 | 56588 | 3.32% |
| 2026-08-03 | 20.00 | 20.52 | 0.42 | 2.09% | 19.91 | 20.60 | 270730 | 55262 | 3.31% |
| 2026-07-31 | 20.00 | 20.10 | 0.64 | 3.29% | 19.90 | 20.44 | 394456 | 79616 | 4.82% |
| 2026-07-30 | 19.89 | 19.46 | -0.57 | -2.85% | 19.35 | 20.08 | 284911 | 56111 | 3.48% |
| 2026-07-29 | 19.70 | 20.03 | 0.31 | 1.57% | 19.23 | 20.08 | 286038 | 56397 | 3.49% |
| 2026-07-28 | 19.90 | 19.72 | -0.47 | -2.33% | 19.69 | 20.17 | 201991 | 40158 | 2.47% |
| 2026-07-27 | 19.48 | 20.19 | 0.62 | 3.17% | 19.37 | 20.22 | 236894 | 47301 | 2.89% |
| 2026-07-24 | 19.88 | 19.57 | -0.64 | -3.17% | 19.56 | 20.11 | 211017 | 41858 | 2.58% |
| 2026-07-23 | 20.08 | 20.21 | -0.07 | -0.35% | 19.91 | 20.40 | 231708 | 46602 | 2.83% |
| 2026-07-22 | 20.27 | 20.28 | -0.29 | -1.41% | 20.16 | 20.76 | 307307 | 62686 | 3.75% |
| 2026-07-21 | 20.14 | 20.57 | 0.71 | 3.58% | 18.92 | 20.69 | 459087 | 91843 | 5.61% |
| 2026-07-20 | 20.98 | 19.86 | -1.20 | -5.70% | 19.43 | 21.22 | 528542 | 107065 | 6.46% |
| 2026-07-17 | 23.31 | 21.06 | -2.34 | -10.00% | 21.06 | 23.62 | 662394 | 145069 | 8.09% |
| 2026-07-16 | 23.01 | 23.40 | 0.14 | 0.60% | 22.76 | 24.37 | 484628 | 114456 | 5.92% |
| 2026-07-15 | 23.62 | 23.26 | -0.20 | -0.85% | 22.92 | 24.14 | 422613 | 99171 | 5.16% |
| 2026-07-14 | 24.79 | 23.46 | -1.45 | -5.82% | 22.55 | 24.97 | 654614 | 153358 | 8.00% |
| 2026-07-13 | 25.85 | 24.91 | -1.41 | -5.36% | 24.73 | 26.49 | 751747 | 190640 | 9.18% |
| 2026-07-10 | 24.00 | 26.32 | 2.39 | 9.99% | 23.73 | 26.32 | 712520 | 184078 | 8.71% |
| 2026-07-09 | 23.80 | 23.93 | 0.32 | 1.36% | 22.87 | 24.05 | 373665 | 87551 | 4.57% |
| 2026-07-08 | 24.34 | 23.61 | -0.55 | -2.28% | 23.58 | 24.71 | 365823 | 87971 | 4.47% |
| 2026-07-07 | 25.10 | 24.16 | -1.22 | -4.81% | 24.10 | 25.81 | 433379 | 107411 | 5.29% |
| 2026-07-06 | 26.90 | 25.38 | -1.48 | -5.51% | 25.10 | 26.98 | 589109 | 152058 | 7.20% |
| 2026-07-03 | 26.26 | 26.86 | 0.78 | 2.99% | 26.25 | 27.34 | 618404 | 165803 | 7.56% |
| 2026-07-02 | 26.86 | 26.08 | -0.78 | -2.90% | 25.99 | 27.25 | 631557 | 168373 | 7.72% |
| 2026-07-01 | 26.62 | 26.86 | 1.03 | 3.99% | 26.51 | 27.77 | 934252 | 253477 | 11.41% |
| 2026-06-30 | 23.68 | 25.83 | 2.35 | 10.01% | 23.55 | 25.83 | 697550 | 175062 | 8.52% |
| 2026-06-29 | 22.22 | 23.48 | 1.27 | 5.72% | 22.21 | 24.43 | 692502 | 164273 | 8.46% |
| 2026-06-26 | 23.33 | 22.21 | -1.29 | -5.49% | 22.21 | 23.38 | 324568 | 73502 | 3.97% |
| 2026-06-25 | 23.94 | 23.50 | -0.44 | -1.84% | 23.23 | 23.94 | 290212 | 68300 | 3.55% |
| 2026-06-24 | 23.87 | 23.94 | 0.07 | 0.29% | 23.29 | 24.07 | 247804 | 58841 | 3.03% |
| 2026-06-23 | 24.66 | 23.87 | -0.89 | -3.59% | 23.70 | 24.80 | 272541 | 65878 | 3.33% |
| 2026-06-22 | 24.88 | 24.76 | -0.02 | -0.08% | 23.90 | 24.94 | 326499 | 79453 | 3.99% |
| 2026-06-18 | 25.00 | 24.78 | -0.24 | -0.96% | 24.64 | 25.15 | 222712 | 55404 | 2.72% |
| 2026-06-17 | 25.13 | 25.02 | -0.19 | -0.75% | 24.83 | 25.36 | 216820 | 54303 | 2.65% |
| 2026-06-16 | 24.99 | 25.21 | 0.35 | 1.41% | 24.92 | 25.53 | 292602 | 73966 | 3.57% |
| 2026-06-15 | 24.10 | 24.86 | 1.06 | 4.45% | 24.03 | 24.87 | 311493 | 76558 | 3.81% |
| 2026-06-12 | 24.20 | 23.80 | -0.06 | -0.25% | 23.77 | 24.42 | 271031 | 65416 | 3.31% |
| 2026-06-11 | 23.96 | 23.86 | -0.23 | -0.95% | 23.52 | 24.05 | 235016 | 55832 | 2.87% |
| 2026-06-10 | 24.59 | 24.09 | -0.71 | -2.86% | 23.90 | 24.90 | 238750 | 57973 | 2.92% |
| 2026-06-09 | 24.77 | 24.80 | 0.63 | 2.61% | 23.94 | 24.85 | 260618 | 63736 | 3.18% |
| 2026-06-08 | 24.80 | 24.17 | -1.41 | -5.51% | 23.93 | 25.11 | 318700 | 78245 | 3.89% |
| 2026-06-05 | 25.60 | 25.58 | -0.05 | -0.20% | 24.78 | 26.32 | 321671 | 82123 | 3.93% |
| 2026-06-04 | 25.70 | 25.63 | -0.25 | -0.97% | 25.34 | 25.87 | 211746 | 54301 | 2.59% |
| 2026-06-03 | 26.00 | 25.88 | -0.14 | -0.54% | 25.56 | 26.58 | 270534 | 70793 | 3.30% |
| 2026-06-02 | 26.50 | 26.02 | -0.42 | -1.59% | 25.48 | 26.63 | 306017 | 79483 | 3.74% |
| 2026-06-01 | 27.15 | 26.44 | -0.75 | -2.76% | 26.41 | 27.45 | 327613 | 88214 | 4.00% |
| 2026-05-29 | 29.30 | 27.19 | -2.00 | -6.85% | 27.02 | 29.64 | 448372 | 125202 | 5.48% |
| 2026-05-28 | 29.20 | 29.19 | -0.24 | -0.82% | 28.47 | 29.49 | 311254 | 90144 | 3.80% |
| 2026-05-27 | 30.34 | 29.43 | -0.91 | -3.00% | 29.33 | 30.78 | 364245 | 109285 | 4.45% |
| 2026-05-26 | 30.33 | 30.54 | -0.06 | -0.20% | 29.73 | 30.60 | 328147 | 98849 | 4.01% |
| 2026-05-25 | 30.90 | 30.60 | -0.32 | -1.03% | 30.23 | 31.02 | 284540 | 86814 | 3.48% |
| 2026-05-22 | 30.50 | 30.92 | 0.62 | 2.05% | 30.00 | 31.12 | 328302 | 100598 | 4.01% |
| 2026-05-21 | 31.71 | 30.30 | -1.08 | -3.44% | 30.18 | 32.12 | 464378 | 145351 | 5.67% |
| 2026-05-20 | 32.08 | 31.38 | -0.71 | -2.21% | 31.13 | 32.08 | 320723 | 100967 | 3.92% |
| 2026-05-19 | 31.70 | 32.09 | 0.41 | 1.29% | 31.31 | 32.20 | 319572 | 101578 | 3.90% |
| 2026-05-18 | 31.21 | 31.68 | 0.33 | 1.05% | 31.13 | 32.13 | 287459 | 91144 | 3.51% |
| 2026-05-15 | 31.90 | 31.35 | -0.51 | -1.60% | 31.08 | 32.66 | 432697 | 137473 | 5.29% |
| 2026-05-14 | 33.17 | 31.86 | -1.16 | -3.51% | 31.86 | 33.55 | 421755 | 136425 | 5.15% |
| 2026-05-13 | 32.50 | 33.02 | 0.28 | 0.86% | 32.11 | 33.05 | 358866 | 117220 | 4.38% |
| 2026-05-12 | 33.49 | 32.74 | -0.74 | -2.21% | 32.70 | 33.58 | 372772 | 122936 | 4.58% |