当前时间：2026-08-20 21:08:57 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 | 20.90 | 21.02 | 0.30 | 1.45% | 20.80 | 21.70 | 49509 | 10452 | 2.01% |
| 2026-08-19 | 21.26 | 20.72 | -0.89 | -4.12% | 20.70 | 21.60 | 58820 | 12372 | 2.38% |
| 2026-08-18 | 21.95 | 21.61 | -0.66 | -2.96% | 21.45 | 22.22 | 82670 | 17984 | 3.35% |
| 2026-08-17 | 21.41 | 22.27 | 1.01 | 4.75% | 20.90 | 22.80 | 146140 | 32192 | 5.92% |
| 2026-08-14 | 21.76 | 21.26 | -0.46 | -2.12% | 21.06 | 21.90 | 85127 | 18161 | 3.45% |
| 2026-08-13 | 22.38 | 21.72 | -0.54 | -2.43% | 21.65 | 22.39 | 106656 | 23306 | 4.32% |
| 2026-08-12 | 22.47 | 22.26 | -0.25 | -1.11% | 22.10 | 22.84 | 132203 | 29585 | 5.36% |
| 2026-08-11 | 23.00 | 22.51 | -0.97 | -4.13% | 22.44 | 23.80 | 198864 | 45286 | 8.06% |
| 2026-08-10 | 22.28 | 23.48 | 1.58 | 7.21% | 22.10 | 23.98 | 255961 | 58944 | 10.37% |
| 2026-08-07 | 21.65 | 21.90 | -0.07 | -0.32% | 21.31 | 22.19 | 142077 | 30865 | 5.76% |
| 2026-08-06 | 22.70 | 21.97 | -0.97 | -4.23% | 21.85 | 23.47 | 187024 | 41982 | 7.58% |
| 2026-08-05 | 22.46 | 22.94 | -0.15 | -0.65% | 22.01 | 23.29 | 225797 | 50993 | 9.15% |
| 2026-08-04 | 23.31 | 23.09 | -0.89 | -3.71% | 22.50 | 24.80 | 274346 | 63946 | 11.12% |
| 2026-08-03 | 21.63 | 23.98 | 1.38 | 6.11% | 21.06 | 24.82 | 283813 | 64613 | 11.50% |
| 2026-07-31 | 20.53 | 22.60 | 0.98 | 4.53% | 20.53 | 23.29 | 300222 | 64951 | 12.17% |
| 2026-07-30 | 20.58 | 21.62 | 1.97 | 10.03% | 20.58 | 21.62 | 155237 | 33126 | 6.29% |
| 2026-07-29 | 17.86 | 19.65 | 1.79 | 10.02% | 17.70 | 19.65 | 75739 | 14312 | 3.07% |
| 2026-07-28 | 17.39 | 17.86 | 0.28 | 1.59% | 17.30 | 18.05 | 45680 | 8149 | 1.85% |
| 2026-07-27 | 17.02 | 17.58 | 0.56 | 3.29% | 17.01 | 17.67 | 41619 | 7269 | 1.69% |
| 2026-07-24 | 17.40 | 17.02 | -0.39 | -2.24% | 16.98 | 17.54 | 44820 | 7719 | 1.82% |
| 2026-07-23 | 16.55 | 17.41 | 0.89 | 5.39% | 16.43 | 17.43 | 57083 | 9762 | 2.31% |
| 2026-07-22 | 16.80 | 16.52 | -0.44 | -2.59% | 16.38 | 16.88 | 44854 | 7440 | 1.82% |
| 2026-07-21 | 16.50 | 16.96 | 0.40 | 2.42% | 16.44 | 17.19 | 59062 | 9911 | 2.39% |
| 2026-07-20 | 16.86 | 16.56 | -0.28 | -1.66% | 16.22 | 17.24 | 61144 | 10255 | 2.48% |
| 2026-07-17 | 17.46 | 16.84 | -0.61 | -3.50% | 16.75 | 18.30 | 60149 | 10458 | 2.44% |
| 2026-07-16 | 17.01 | 17.45 | 0.20 | 1.16% | 17.01 | 17.81 | 40506 | 7096 | 1.64% |
| 2026-07-15 | 17.01 | 17.25 | 0.10 | 0.58% | 17.00 | 17.62 | 27539 | 4763 | 1.12% |
| 2026-07-14 | 17.05 | 17.15 | 0.05 | 0.29% | 16.78 | 17.20 | 35256 | 5993 | 1.43% |
| 2026-07-13 | 17.65 | 17.10 | -0.55 | -3.12% | 17.10 | 18.14 | 50857 | 8889 | 2.06% |
| 2026-07-10 | 17.24 | 17.65 | 0.25 | 1.44% | 17.15 | 18.09 | 50181 | 8863 | 2.03% |
| 2026-07-09 | 17.66 | 17.40 | -0.31 | -1.75% | 16.86 | 17.66 | 38682 | 6672 | 1.57% |
| 2026-07-08 | 18.43 | 17.71 | -0.80 | -4.32% | 17.68 | 18.48 | 41239 | 7382 | 1.67% |
| 2026-07-07 | 18.95 | 18.51 | -0.44 | -2.32% | 18.47 | 19.45 | 37741 | 7122 | 1.53% |
| 2026-07-06 | 19.58 | 18.95 | -0.65 | -3.32% | 18.91 | 19.80 | 45413 | 8751 | 1.84% |
| 2026-07-03 | 19.00 | 19.60 | 0.70 | 3.70% | 18.91 | 19.94 | 69164 | 13514 | 2.80% |
| 2026-07-02 | 18.92 | 18.90 | -0.03 | -0.16% | 18.80 | 19.36 | 41851 | 7980 | 1.70% |
| 2026-07-01 | 19.15 | 18.93 | 0.04 | 0.21% | 18.53 | 19.21 | 41715 | 7883 | 1.69% |
| 2026-06-30 | 18.15 | 18.89 | 0.52 | 2.83% | 18.10 | 19.04 | 42221 | 7890 | 1.71% |
| 2026-06-29 | 18.47 | 18.37 | -0.19 | -1.02% | 17.85 | 18.72 | 48171 | 8812 | 1.95% |
| 2026-06-26 | 19.95 | 18.56 | -1.39 | -6.97% | 18.56 | 20.05 | 59619 | 11323 | 2.42% |
| 2026-06-25 | 20.40 | 19.95 | -0.61 | -2.97% | 19.80 | 20.53 | 43416 | 8708 | 1.76% |
| 2026-06-24 | 21.24 | 20.56 | -0.60 | -2.84% | 20.46 | 21.25 | 41925 | 8656 | 1.70% |
| 2026-06-23 | 21.31 | 21.16 | -0.32 | -1.49% | 21.01 | 21.64 | 42801 | 9132 | 1.73% |
| 2026-06-22 | 21.19 | 21.48 | 0.20 | 0.94% | 20.36 | 21.58 | 57909 | 12142 | 2.35% |
| 2026-06-18 | 21.50 | 21.28 | -0.40 | -1.85% | 21.21 | 21.88 | 46015 | 9873 | 1.86% |
| 2026-06-17 | 21.88 | 21.68 | -0.36 | -1.63% | 21.49 | 22.13 | 64679 | 14053 | 2.62% |
| 2026-06-16 | 21.84 | 22.04 | 0.11 | 0.50% | 21.70 | 22.54 | 95644 | 21048 | 3.88% |
| 2026-06-15 | 22.28 | 22.03 | 0.17 | 0.78% | 21.69 | 22.50 | 105265 | 23209 | 4.27% |
| 2026-06-12 | 20.10 | 21.86 | 1.99 | 10.02% | 19.86 | 21.86 | 87096 | 18459 | 3.53% |
| 2026-06-11 | 20.44 | 19.87 | -0.35 | -1.73% | 19.65 | 20.45 | 30333 | 6034 | 1.23% |
| 2026-06-10 | 20.33 | 20.22 | -0.43 | -2.08% | 20.01 | 20.63 | 28533 | 5764 | 1.16% |
| 2026-06-09 | 20.43 | 20.65 | 0.36 | 1.77% | 20.18 | 20.78 | 35975 | 7366 | 1.46% |
| 2026-06-08 | 20.75 | 20.29 | -0.91 | -4.29% | 19.92 | 21.19 | 41907 | 8597 | 1.70% |
| 2026-06-05 | 21.00 | 21.20 | 0.10 | 0.47% | 20.41 | 21.59 | 54889 | 11573 | 2.22% |
| 2026-06-04 | 21.85 | 21.10 | -0.91 | -4.13% | 20.98 | 21.93 | 51955 | 11076 | 2.11% |
| 2026-06-03 | 22.30 | 22.01 | -0.29 | -1.30% | 21.85 | 22.44 | 34997 | 7748 | 1.42% |
| 2026-06-02 | 22.94 | 22.30 | -0.65 | -2.83% | 22.10 | 22.97 | 29600 | 6616 | 1.20% |
| 2026-06-01 | 22.65 | 22.95 | 0.30 | 1.32% | 22.65 | 23.15 | 30065 | 6907 | 1.22% |
| 2026-05-29 | 23.32 | 22.65 | -0.70 | -3.00% | 22.53 | 23.45 | 31529 | 7197 | 1.28% |
| 2026-05-28 | 22.98 | 23.35 | 0.36 | 1.57% | 22.40 | 23.61 | 52214 | 11990 | 2.12% |
| 2026-05-27 | 23.75 | 22.99 | -0.57 | -2.42% | 22.80 | 23.90 | 44201 | 10251 | 1.79% |
| 2026-05-26 | 23.78 | 23.56 | -0.22 | -0.93% | 23.33 | 23.99 | 39112 | 9236 | 1.58% |
| 2026-05-25 | 24.70 | 23.78 | -0.96 | -3.88% | 23.59 | 24.85 | 49469 | 11887 | 2.00% |
| 2026-05-22 | 24.47 | 24.74 | 0.27 | 1.10% | 24.03 | 24.98 | 31461 | 7720 | 1.27% |
| 2026-05-21 | 24.99 | 24.47 | -0.55 | -2.20% | 24.45 | 25.50 | 43472 | 10887 | 1.76% |
| 2026-05-20 | 25.00 | 25.02 | 0.02 | 0.08% | 24.38 | 25.23 | 42080 | 10419 | 1.71% |
| 2026-05-19 | 25.19 | 25.00 | -0.19 | -0.75% | 24.60 | 25.30 | 43444 | 10801 | 1.76% |
| 2026-05-18 | 25.81 | 25.19 | -0.75 | -2.89% | 25.04 | 25.81 | 43340 | 10951 | 1.76% |
| 2026-05-15 | 25.90 | 25.94 | 0.04 | 0.15% | 25.50 | 26.14 | 38209 | 9858 | 1.55% |
| 2026-05-14 | 26.72 | 25.90 | -0.83 | -3.11% | 25.90 | 26.87 | 48082 | 12641 | 1.95% |
| 2026-05-13 | 26.46 | 26.73 | 0.28 | 1.06% | 26.36 | 26.90 | 36117 | 9626 | 1.46% |
| 2026-05-12 | 26.99 | 26.45 | -0.50 | -1.86% | 26.41 | 27.05 | 45078 | 12004 | 1.83% |