当前时间：2026-08-21 14:01:32 星期五交易中
| 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 | 23.08 | 22.40 | -0.26 | -1.15% | 22.40 | 23.18 | 15258 | 3470 | 1.42% |
| 2026-08-19 | 23.20 | 22.66 | -1.02 | -4.31% | 22.62 | 23.75 | 21893 | 5031 | 2.04% |
| 2026-08-18 | 23.25 | 23.68 | 0.50 | 2.16% | 22.93 | 23.87 | 21810 | 5118 | 2.03% |
| 2026-08-17 | 23.08 | 23.18 | 0.45 | 1.98% | 22.71 | 23.40 | 13875 | 3204 | 1.29% |
| 2026-08-14 | 23.22 | 22.73 | -0.49 | -2.11% | 22.68 | 23.27 | 11930 | 2737 | 1.11% |
| 2026-08-13 | 23.79 | 23.22 | -0.45 | -1.90% | 23.14 | 24.12 | 17820 | 4201 | 1.66% |
| 2026-08-12 | 23.35 | 23.67 | 0.32 | 1.37% | 23.24 | 23.83 | 11752 | 2775 | 1.09% |
| 2026-08-11 | 23.35 | 23.35 | -0.14 | -0.60% | 22.85 | 23.73 | 16243 | 3801 | 1.51% |
| 2026-08-10 | 22.98 | 23.49 | 0.50 | 2.17% | 22.76 | 23.58 | 17293 | 4028 | 1.61% |
| 2026-08-07 | 23.03 | 22.99 | -0.03 | -0.13% | 22.62 | 23.12 | 14916 | 3416 | 1.39% |
| 2026-08-06 | 22.79 | 23.02 | 0.23 | 1.01% | 22.48 | 23.37 | 20904 | 4776 | 1.95% |
| 2026-08-05 | 22.63 | 22.79 | 0.27 | 1.20% | 22.38 | 22.91 | 15486 | 3522 | 1.44% |
| 2026-08-04 | 22.48 | 22.52 | 0.36 | 1.62% | 22.10 | 22.80 | 15596 | 3510 | 1.45% |
| 2026-08-03 | 21.48 | 22.16 | 0.66 | 3.07% | 21.35 | 22.20 | 14041 | 3078 | 1.31% |
| 2026-07-31 | 21.60 | 21.50 | 0.17 | 0.80% | 21.38 | 22.07 | 19298 | 4205 | 1.80% |
| 2026-07-30 | 22.35 | 21.33 | -0.87 | -3.92% | 21.29 | 22.65 | 19554 | 4264 | 1.83% |
| 2026-07-29 | 22.53 | 22.20 | -0.34 | -1.51% | 21.87 | 22.66 | 14769 | 3280 | 1.38% |
| 2026-07-28 | 23.19 | 22.54 | -0.61 | -2.63% | 22.47 | 23.60 | 15190 | 3484 | 1.42% |
| 2026-07-27 | 22.62 | 23.15 | 0.75 | 3.35% | 22.00 | 23.20 | 15789 | 3600 | 1.48% |
| 2026-07-24 | 22.45 | 22.40 | -0.18 | -0.80% | 22.03 | 22.70 | 12668 | 2825 | 1.18% |
| 2026-07-23 | 21.72 | 22.58 | 1.08 | 5.02% | 21.30 | 22.58 | 21819 | 4820 | 2.04% |
| 2026-07-22 | 21.95 | 21.50 | -0.44 | -2.01% | 21.38 | 22.55 | 17726 | 3871 | 1.66% |
| 2026-07-21 | 22.18 | 21.94 | -0.24 | -1.08% | 20.77 | 22.29 | 21030 | 4554 | 1.97% |
| 2026-07-20 | 22.88 | 22.18 | -0.71 | -3.10% | 21.92 | 23.32 | 19661 | 4427 | 1.84% |
| 2026-07-17 | 24.28 | 22.89 | -1.39 | -5.72% | 22.72 | 24.44 | 21564 | 5047 | 2.02% |
| 2026-07-16 | 23.99 | 24.28 | 0.13 | 0.54% | 23.65 | 24.60 | 14646 | 3548 | 1.37% |
| 2026-07-15 | 23.92 | 24.15 | 0.35 | 1.47% | 23.63 | 24.38 | 16618 | 3998 | 1.55% |
| 2026-07-14 | 23.48 | 23.80 | 0.04 | 0.17% | 23.13 | 23.92 | 16396 | 3856 | 1.53% |
| 2026-07-13 | 24.38 | 23.76 | -0.62 | -2.54% | 23.50 | 25.00 | 23754 | 5706 | 2.22% |
| 2026-07-10 | 23.43 | 24.38 | 0.83 | 3.52% | 23.15 | 25.44 | 35787 | 8775 | 3.34% |
| 2026-07-09 | 23.54 | 23.55 | -0.16 | -0.67% | 23.25 | 25.26 | 28119 | 6731 | 2.63% |
| 2026-07-08 | 25.51 | 23.71 | -1.56 | -6.17% | 23.71 | 25.51 | 28044 | 6773 | 2.62% |
| 2026-07-07 | 25.80 | 25.27 | -1.01 | -3.84% | 25.03 | 27.50 | 31020 | 7999 | 2.90% |
| 2026-07-06 | 26.28 | 26.28 | 0.00 | 0.00% | 25.07 | 27.25 | 58885 | 15517 | 5.50% |
| 2026-07-03 | 24.50 | 26.28 | 2.39 | 10.00% | 23.99 | 26.28 | 16892 | 4333 | 1.58% |
| 2026-07-02 | 24.40 | 23.89 | -0.41 | -1.69% | 23.83 | 25.03 | 42467 | 10322 | 3.97% |
| 2026-07-01 | 22.07 | 24.30 | 2.21 | 10.00% | 22.07 | 24.30 | 33586 | 7814 | 3.14% |
| 2026-06-30 | 23.75 | 22.09 | -0.72 | -3.16% | 21.81 | 24.08 | 29775 | 6723 | 2.78% |
| 2026-06-29 | 22.13 | 22.81 | 0.33 | 1.47% | 21.62 | 22.95 | 32662 | 7313 | 3.05% |
| 2026-06-26 | 23.10 | 22.48 | -0.62 | -2.68% | 22.43 | 23.12 | 16880 | 3835 | 1.58% |
| 2026-06-25 | 24.20 | 23.10 | -1.13 | -4.66% | 22.83 | 24.20 | 25353 | 5899 | 2.37% |
| 2026-06-24 | 24.73 | 24.23 | -0.82 | -3.27% | 24.22 | 25.34 | 18404 | 4522 | 1.72% |
| 2026-06-23 | 24.99 | 25.05 | 0.55 | 2.24% | 24.28 | 25.46 | 30653 | 7631 | 2.86% |
| 2026-06-22 | 24.83 | 24.50 | -0.33 | -1.33% | 23.50 | 24.83 | 27668 | 6636 | 2.59% |
| 2026-06-18 | 25.53 | 24.83 | -0.67 | -2.63% | 24.70 | 25.53 | 17738 | 4445 | 1.66% |
| 2026-06-17 | 26.42 | 25.50 | -0.90 | -3.41% | 25.48 | 26.59 | 22127 | 5734 | 2.07% |
| 2026-06-16 | 26.28 | 26.40 | 0.13 | 0.49% | 25.63 | 26.88 | 21827 | 5753 | 2.04% |
| 2026-06-15 | 26.44 | 26.27 | -0.02 | -0.08% | 25.86 | 27.65 | 25704 | 6855 | 2.40% |
| 2026-06-12 | 25.17 | 26.29 | 1.15 | 4.57% | 25.17 | 27.30 | 25350 | 6668 | 2.37% |
| 2026-06-11 | 25.11 | 25.14 | -0.36 | -1.41% | 24.95 | 25.76 | 16016 | 4037 | 1.50% |
| 2026-06-10 | 26.28 | 25.50 | -0.50 | -1.92% | 25.22 | 26.28 | 16309 | 4153 | 1.52% |
| 2026-06-09 | 26.80 | 26.00 | -0.52 | -1.96% | 25.70 | 26.92 | 18910 | 4942 | 1.77% |
| 2026-06-08 | 27.02 | 26.52 | -0.76 | -2.79% | 25.98 | 27.18 | 20343 | 5414 | 1.90% |
| 2026-06-05 | 27.00 | 27.28 | 0.08 | 0.29% | 26.41 | 27.60 | 25236 | 6831 | 2.36% |
| 2026-06-04 | 28.64 | 27.20 | -0.90 | -3.20% | 26.92 | 28.64 | 26608 | 7294 | 2.49% |
| 2026-06-03 | 28.92 | 28.10 | -0.80 | -2.77% | 27.50 | 28.92 | 26844 | 7554 | 2.51% |
| 2026-06-02 | 29.70 | 28.90 | -0.51 | -1.73% | 28.51 | 30.13 | 26469 | 7775 | 2.47% |
| 2026-06-01 | 28.75 | 29.41 | 0.94 | 3.30% | 28.38 | 31.32 | 48699 | 14746 | 4.55% |
| 2026-05-29 | 29.37 | 28.47 | -1.05 | -3.56% | 28.45 | 29.70 | 27788 | 8000 | 2.60% |
| 2026-05-28 | 31.00 | 29.52 | -1.19 | -3.87% | 29.00 | 31.00 | 28845 | 8555 | 2.70% |
| 2026-05-27 | 30.68 | 30.71 | -0.33 | -1.06% | 30.20 | 32.04 | 28280 | 8750 | 2.64% |
| 2026-05-26 | 34.00 | 31.04 | -2.61 | -7.76% | 30.29 | 34.00 | 46762 | 14551 | 4.37% |
| 2026-05-25 | 36.18 | 33.65 | -2.76 | -7.58% | 32.77 | 36.18 | 44719 | 15403 | 4.18% |
| 2026-05-22 | 36.67 | 36.41 | -0.59 | -1.59% | 36.38 | 36.95 | 16425 | 6002 | 1.54% |
| 2026-05-21 | 37.48 | 37.00 | -0.18 | -0.48% | 36.40 | 38.50 | 25360 | 9455 | 2.37% |
| 2026-05-20 | 37.24 | 37.18 | -0.07 | -0.19% | 36.22 | 37.50 | 19539 | 7167 | 1.83% |
| 2026-05-19 | 36.40 | 37.25 | 0.88 | 2.42% | 36.22 | 38.80 | 24012 | 8932 | 2.24% |
| 2026-05-18 | 36.00 | 36.37 | 0.03 | 0.08% | 35.02 | 36.68 | 20634 | 7394 | 1.93% |
| 2026-05-15 | 38.29 | 36.34 | -2.26 | -5.85% | 35.02 | 38.29 | 38089 | 14062 | 3.56% |
| 2026-05-14 | 44.47 | 38.60 | -1.96 | -4.83% | 37.98 | 44.62 | 87006 | 35981 | 8.13% |
| 2026-05-13 | 40.55 | 40.56 | 3.69 | 10.01% | 40.00 | 40.56 | 14886 | 6033 | 1.39% |