当前时间：2026-08-21 12:49:19 星期五休市中
| 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 | 25.35 | 24.97 | -0.23 | -0.91% | 24.78 | 25.56 | 91343 | 22898 | 2.35% |
| 2026-08-19 | 26.04 | 25.20 | -1.17 | -4.44% | 25.05 | 26.63 | 116631 | 30128 | 3.00% |
| 2026-08-18 | 26.42 | 26.37 | -0.05 | -0.19% | 26.08 | 26.79 | 74623 | 19648 | 1.92% |
| 2026-08-17 | 26.08 | 26.42 | 0.34 | 1.30% | 25.83 | 26.55 | 79922 | 20942 | 2.05% |
| 2026-08-14 | 26.31 | 26.08 | -0.06 | -0.23% | 25.56 | 26.32 | 85617 | 22234 | 2.20% |
| 2026-08-13 | 26.25 | 26.14 | -0.02 | -0.08% | 26.06 | 26.75 | 97321 | 25651 | 2.50% |
| 2026-08-12 | 26.00 | 26.16 | -0.09 | -0.34% | 25.74 | 26.39 | 102117 | 26622 | 2.62% |
| 2026-08-11 | 26.07 | 26.25 | 0.34 | 1.31% | 25.72 | 27.19 | 176890 | 47019 | 4.54% |
| 2026-08-10 | 24.58 | 25.91 | 1.29 | 5.24% | 24.58 | 26.19 | 213865 | 55206 | 5.49% |
| 2026-08-07 | 25.35 | 24.62 | -0.99 | -3.87% | 24.45 | 25.56 | 156686 | 38905 | 4.02% |
| 2026-08-06 | 25.80 | 25.61 | -0.28 | -1.08% | 24.77 | 26.00 | 171769 | 43339 | 4.41% |
| 2026-08-05 | 25.32 | 25.89 | 0.59 | 2.33% | 25.10 | 26.36 | 181266 | 46969 | 4.65% |
| 2026-08-04 | 25.52 | 25.30 | -0.24 | -0.94% | 24.96 | 26.09 | 211968 | 53946 | 5.44% |
| 2026-08-03 | 25.90 | 25.54 | -0.45 | -1.73% | 24.79 | 25.95 | 210373 | 53042 | 5.40% |
| 2026-07-31 | 23.79 | 25.99 | 0.19 | 0.74% | 23.79 | 26.28 | 230766 | 58389 | 5.93% |
| 2026-07-30 | 23.94 | 25.80 | 1.52 | 6.26% | 23.85 | 25.98 | 269528 | 67143 | 6.92% |
| 2026-07-29 | 25.13 | 24.28 | -1.07 | -4.22% | 23.80 | 26.90 | 346259 | 87500 | 8.89% |
| 2026-07-28 | 23.70 | 25.35 | 1.38 | 5.76% | 23.45 | 26.00 | 242644 | 60032 | 6.23% |
| 2026-07-27 | 22.52 | 23.97 | 1.16 | 5.09% | 21.85 | 23.97 | 177464 | 41184 | 4.56% |
| 2026-07-24 | 22.37 | 22.81 | 0.22 | 0.97% | 21.49 | 23.72 | 180458 | 40580 | 4.63% |
| 2026-07-23 | 21.40 | 22.59 | 0.97 | 4.49% | 21.21 | 22.63 | 124223 | 27601 | 3.19% |
| 2026-07-22 | 21.34 | 21.62 | 0.07 | 0.32% | 20.86 | 21.76 | 100611 | 21427 | 2.58% |
| 2026-07-21 | 22.10 | 21.55 | -0.56 | -2.53% | 21.30 | 22.14 | 132418 | 28740 | 3.40% |
| 2026-07-20 | 20.80 | 22.11 | 1.10 | 5.24% | 20.78 | 22.26 | 157423 | 34459 | 4.04% |
| 2026-07-17 | 21.70 | 21.01 | -0.68 | -3.14% | 21.00 | 22.18 | 85860 | 18536 | 2.20% |
| 2026-07-16 | 21.90 | 21.69 | -0.42 | -1.90% | 21.63 | 22.38 | 100806 | 22055 | 2.59% |
| 2026-07-15 | 21.04 | 22.11 | 0.96 | 4.54% | 21.00 | 22.29 | 138388 | 30153 | 3.55% |
| 2026-07-14 | 20.75 | 21.15 | 0.34 | 1.63% | 20.61 | 21.23 | 76713 | 16082 | 1.97% |
| 2026-07-13 | 20.49 | 20.81 | 0.12 | 0.58% | 20.38 | 20.99 | 83799 | 17388 | 2.15% |
| 2026-07-10 | 20.22 | 20.69 | 0.37 | 1.82% | 19.66 | 20.84 | 90404 | 18498 | 2.32% |
| 2026-07-09 | 20.08 | 20.32 | 0.24 | 1.20% | 19.90 | 20.44 | 75159 | 15200 | 1.93% |
| 2026-07-08 | 20.75 | 20.08 | -0.50 | -2.43% | 19.89 | 20.75 | 65143 | 13132 | 1.67% |
| 2026-07-07 | 20.93 | 20.58 | -0.34 | -1.63% | 20.43 | 21.08 | 63759 | 13161 | 1.64% |
| 2026-07-06 | 20.93 | 20.92 | 0.00 | 0.00% | 20.68 | 21.49 | 82712 | 17421 | 2.12% |
| 2026-07-03 | 21.79 | 20.92 | -0.48 | -2.24% | 20.89 | 21.83 | 83969 | 17779 | 2.16% |
| 2026-07-02 | 20.82 | 21.40 | 0.10 | 0.47% | 20.82 | 21.73 | 132299 | 28281 | 3.40% |
| 2026-07-01 | 20.63 | 21.30 | 0.66 | 3.20% | 19.60 | 21.40 | 166259 | 34016 | 4.27% |
| 2026-06-30 | 20.50 | 20.64 | -0.05 | -0.24% | 19.80 | 20.70 | 96596 | 19575 | 2.48% |
| 2026-06-29 | 20.16 | 20.69 | 0.69 | 3.45% | 19.89 | 20.95 | 110057 | 22667 | 2.83% |
| 2026-06-26 | 20.75 | 20.00 | -1.05 | -4.99% | 19.95 | 20.83 | 115527 | 23366 | 2.97% |
| 2026-06-25 | 20.70 | 21.05 | 0.29 | 1.40% | 20.51 | 21.37 | 89717 | 18819 | 2.30% |
| 2026-06-24 | 20.31 | 20.76 | 0.48 | 2.37% | 20.28 | 21.28 | 107625 | 22384 | 2.76% |
| 2026-06-23 | 21.38 | 20.28 | -1.31 | -6.07% | 20.00 | 21.45 | 147627 | 30274 | 3.79% |
| 2026-06-22 | 20.70 | 21.59 | 0.79 | 3.80% | 20.22 | 21.67 | 131364 | 27685 | 3.37% |
| 2026-06-18 | 20.97 | 20.80 | -0.35 | -1.65% | 20.53 | 21.18 | 100060 | 20825 | 2.57% |
| 2026-06-17 | 21.48 | 21.15 | -0.43 | -1.99% | 20.75 | 21.77 | 132453 | 28066 | 3.40% |
| 2026-06-16 | 21.53 | 21.58 | -0.12 | -0.55% | 21.37 | 22.30 | 159840 | 34781 | 4.10% |
| 2026-06-15 | 21.16 | 21.70 | 0.33 | 1.54% | 20.54 | 21.73 | 218385 | 46402 | 5.61% |
| 2026-06-12 | 20.37 | 21.37 | 0.98 | 4.81% | 20.01 | 21.46 | 200649 | 41969 | 5.15% |
| 2026-06-11 | 20.73 | 20.39 | -0.52 | -2.49% | 20.00 | 20.79 | 138996 | 28146 | 3.57% |
| 2026-06-10 | 20.35 | 20.91 | 0.51 | 2.50% | 20.21 | 21.12 | 143676 | 29811 | 3.69% |
| 2026-06-09 | 20.14 | 20.40 | 0.15 | 0.74% | 20.00 | 20.77 | 153720 | 31380 | 3.95% |
| 2026-06-08 | 20.13 | 20.95 | 0.97 | 4.85% | 19.68 | 21.38 | 204587 | 42754 | 5.25% |
| 2026-06-05 | 19.28 | 19.98 | 0.70 | 3.63% | 19.28 | 20.99 | 152097 | 30922 | 3.91% |
| 2026-06-04 | 19.95 | 19.28 | -0.64 | -3.21% | 19.05 | 19.98 | 78750 | 15332 | 2.02% |
| 2026-06-03 | 20.42 | 19.92 | -0.40 | -1.97% | 19.78 | 20.80 | 76290 | 15361 | 1.96% |
| 2026-06-02 | 20.39 | 20.32 | -0.03 | -0.15% | 20.04 | 20.95 | 89993 | 18320 | 2.31% |
| 2026-06-01 | 19.64 | 20.35 | 0.75 | 3.83% | 19.62 | 20.47 | 121098 | 24449 | 3.11% |
| 2026-05-29 | 19.54 | 19.60 | 0.06 | 0.31% | 19.38 | 19.97 | 80266 | 15767 | 2.06% |
| 2026-05-28 | 19.81 | 19.54 | -0.27 | -1.36% | 19.39 | 20.00 | 66954 | 13199 | 1.72% |
| 2026-05-27 | 20.11 | 19.81 | -0.47 | -2.32% | 19.36 | 20.27 | 116010 | 22814 | 2.98% |
| 2026-05-26 | 20.74 | 20.28 | -0.58 | -2.78% | 19.93 | 20.80 | 97804 | 19849 | 2.51% |
| 2026-05-25 | 20.17 | 20.86 | 0.69 | 3.42% | 20.06 | 20.93 | 131854 | 27122 | 3.39% |
| 2026-05-22 | 20.13 | 20.17 | 0.18 | 0.90% | 19.91 | 20.58 | 114140 | 23101 | 2.93% |
| 2026-05-21 | 20.09 | 19.99 | -0.06 | -0.30% | 19.95 | 20.43 | 104517 | 21092 | 2.68% |
| 2026-05-20 | 20.38 | 20.05 | -0.30 | -1.47% | 19.91 | 20.58 | 83371 | 16778 | 2.14% |
| 2026-05-19 | 20.57 | 20.35 | -0.16 | -0.78% | 20.24 | 21.30 | 124131 | 25495 | 3.19% |
| 2026-05-18 | 21.14 | 20.51 | -0.63 | -2.98% | 20.28 | 21.30 | 140827 | 28952 | 3.62% |
| 2026-05-15 | 20.86 | 21.14 | 0.18 | 0.86% | 20.86 | 22.10 | 165995 | 35665 | 4.26% |
| 2026-05-14 | 20.48 | 20.96 | 0.38 | 1.85% | 20.48 | 21.47 | 165164 | 34681 | 4.24% |
| 2026-05-13 | 20.40 | 20.58 | 0.11 | 0.54% | 20.28 | 20.70 | 91485 | 18747 | 2.35% |