当前时间：2026-08-22 16:24:02 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-21 | 22.00 | 22.36 | 0.17 | 0.77% | 21.76 | 22.55 | 104959 | 23213 | 1.44% |
| 2026-08-20 | 22.60 | 22.19 | -0.20 | -0.89% | 22.05 | 22.80 | 102922 | 23081 | 1.41% |
| 2026-08-19 | 23.30 | 22.39 | -1.37 | -5.77% | 22.29 | 23.75 | 165776 | 37968 | 2.27% |
| 2026-08-18 | 24.09 | 23.76 | -0.34 | -1.41% | 23.46 | 24.86 | 233349 | 56415 | 3.19% |
| 2026-08-17 | 23.40 | 24.10 | 0.69 | 2.95% | 23.08 | 24.24 | 151934 | 36162 | 2.08% |
| 2026-08-14 | 23.00 | 23.41 | 0.31 | 1.34% | 23.00 | 24.49 | 169511 | 40205 | 2.32% |
| 2026-08-13 | 23.39 | 23.10 | -0.29 | -1.24% | 23.09 | 23.80 | 122468 | 28810 | 1.68% |
| 2026-08-12 | 23.44 | 23.39 | -0.26 | -1.10% | 23.29 | 23.64 | 102119 | 23920 | 1.40% |
| 2026-08-11 | 23.00 | 23.65 | 0.44 | 1.90% | 22.98 | 23.98 | 157132 | 37151 | 2.15% |
| 2026-08-10 | 23.50 | 23.21 | -0.42 | -1.78% | 22.98 | 23.68 | 131891 | 30718 | 1.80% |
| 2026-08-07 | 23.14 | 23.63 | 0.49 | 2.12% | 22.65 | 23.84 | 164694 | 38444 | 2.25% |
| 2026-08-06 | 23.19 | 23.14 | -0.34 | -1.45% | 22.98 | 23.77 | 143996 | 33631 | 1.97% |
| 2026-08-05 | 22.53 | 23.48 | 0.73 | 3.21% | 22.38 | 23.70 | 181700 | 42161 | 2.49% |
| 2026-08-04 | 22.05 | 22.75 | 0.76 | 3.46% | 21.72 | 22.79 | 135966 | 30487 | 1.86% |
| 2026-08-03 | 21.71 | 21.99 | 0.12 | 0.55% | 21.42 | 22.02 | 99844 | 21712 | 1.37% |
| 2026-07-31 | 22.10 | 21.87 | 0.43 | 2.01% | 21.68 | 22.40 | 122718 | 27085 | 1.68% |
| 2026-07-30 | 22.50 | 21.44 | -1.36 | -5.96% | 21.40 | 22.68 | 137693 | 30311 | 1.88% |
| 2026-07-29 | 22.01 | 22.80 | 0.44 | 1.97% | 21.13 | 22.85 | 238953 | 52520 | 3.27% |
| 2026-07-28 | 22.61 | 22.36 | -0.47 | -2.06% | 22.31 | 23.34 | 290804 | 66626 | 3.98% |
| 2026-07-27 | 20.90 | 22.83 | 2.08 | 10.02% | 20.80 | 22.83 | 173973 | 38774 | 2.38% |
| 2026-07-24 | 20.15 | 20.75 | 0.33 | 1.62% | 19.96 | 21.53 | 123069 | 25761 | 1.68% |
| 2026-07-23 | 20.05 | 20.42 | 0.31 | 1.54% | 20.00 | 20.83 | 89417 | 18307 | 1.22% |
| 2026-07-22 | 19.83 | 20.11 | 0.18 | 0.90% | 19.68 | 20.75 | 118058 | 23838 | 1.61% |
| 2026-07-21 | 18.57 | 19.93 | 1.17 | 6.24% | 18.00 | 20.22 | 171420 | 32918 | 2.34% |
| 2026-07-20 | 20.00 | 18.76 | -1.53 | -7.54% | 18.26 | 20.19 | 216056 | 40914 | 2.96% |
| 2026-07-17 | 22.25 | 20.29 | -2.25 | -9.98% | 20.29 | 22.44 | 187303 | 39249 | 2.56% |
| 2026-07-16 | 22.38 | 22.54 | -0.14 | -0.62% | 22.01 | 23.13 | 163471 | 37123 | 2.24% |
| 2026-07-15 | 21.76 | 22.68 | 1.24 | 5.78% | 21.66 | 22.96 | 167732 | 37687 | 2.29% |
| 2026-07-14 | 21.10 | 21.44 | 0.24 | 1.13% | 20.43 | 21.69 | 165472 | 34756 | 2.26% |
| 2026-07-13 | 22.49 | 21.20 | -1.30 | -5.78% | 21.10 | 22.75 | 139014 | 30305 | 1.90% |
| 2026-07-10 | 23.23 | 22.50 | -0.40 | -1.75% | 22.48 | 24.38 | 255007 | 60442 | 3.49% |
| 2026-07-09 | 21.55 | 22.90 | 1.31 | 6.07% | 21.25 | 23.21 | 173946 | 38398 | 2.38% |
| 2026-07-08 | 22.82 | 21.59 | -1.21 | -5.31% | 21.55 | 22.98 | 135938 | 29792 | 1.86% |
| 2026-07-07 | 22.34 | 22.80 | 0.31 | 1.38% | 22.16 | 23.22 | 141064 | 32096 | 1.93% |
| 2026-07-06 | 23.78 | 22.49 | -1.33 | -5.58% | 22.44 | 23.82 | 178543 | 40768 | 2.44% |
| 2026-07-03 | 24.05 | 23.82 | -0.03 | -0.13% | 23.40 | 24.42 | 201786 | 48336 | 2.76% |
| 2026-07-02 | 24.76 | 23.85 | -1.43 | -5.66% | 23.81 | 25.85 | 267350 | 65915 | 3.66% |
| 2026-07-01 | 24.75 | 25.28 | 0.62 | 2.51% | 24.55 | 26.55 | 275067 | 69709 | 3.76% |
| 2026-06-30 | 23.40 | 24.66 | 1.30 | 5.57% | 23.07 | 24.80 | 217382 | 52398 | 2.97% |
| 2026-06-29 | 24.68 | 23.36 | -1.64 | -6.56% | 22.84 | 25.02 | 336264 | 78884 | 4.60% |
| 2026-06-26 | 24.29 | 25.00 | 0.40 | 1.63% | 23.92 | 25.84 | 344370 | 85698 | 4.71% |
| 2026-06-25 | 23.20 | 24.60 | 0.95 | 4.02% | 22.91 | 24.60 | 338549 | 81520 | 4.63% |
| 2026-06-24 | 22.53 | 23.65 | 0.95 | 4.19% | 22.41 | 23.65 | 292559 | 67632 | 4.00% |
| 2026-06-23 | 22.32 | 22.70 | -0.16 | -0.70% | 22.30 | 23.36 | 235510 | 53367 | 3.22% |
| 2026-06-22 | 21.64 | 22.86 | 1.23 | 5.69% | 21.55 | 22.86 | 291887 | 65148 | 3.99% |
| 2026-06-18 | 21.83 | 21.63 | -0.22 | -1.01% | 21.03 | 22.02 | 242609 | 52296 | 3.32% |
| 2026-06-17 | 21.51 | 21.85 | 0.41 | 1.91% | 21.30 | 22.00 | 207738 | 45057 | 2.84% |
| 2026-06-16 | 21.40 | 21.44 | -0.21 | -0.97% | 21.01 | 21.72 | 152479 | 32585 | 2.09% |
| 2026-06-15 | 21.01 | 21.65 | 0.74 | 3.54% | 20.98 | 21.75 | 188224 | 40375 | 2.57% |
| 2026-06-12 | 21.21 | 20.91 | -0.17 | -0.81% | 20.76 | 22.00 | 128700 | 27412 | 1.76% |
| 2026-06-11 | 21.10 | 21.08 | -0.22 | -1.03% | 20.55 | 21.66 | 123248 | 25969 | 1.69% |
| 2026-06-10 | 21.61 | 21.30 | -0.55 | -2.52% | 21.00 | 22.00 | 135091 | 28942 | 1.85% |
| 2026-06-09 | 21.97 | 21.85 | 0.00 | 0.00% | 21.42 | 22.18 | 129928 | 28295 | 1.78% |
| 2026-06-08 | 21.83 | 21.85 | -0.66 | -2.93% | 21.56 | 22.82 | 173016 | 38161 | 2.37% |
| 2026-06-05 | 22.61 | 22.51 | -0.09 | -0.40% | 22.20 | 22.97 | 226464 | 51156 | 3.10% |
| 2026-06-04 | 22.21 | 22.60 | 0.14 | 0.62% | 22.09 | 23.06 | 231905 | 52755 | 3.17% |
| 2026-06-03 | 21.60 | 22.46 | 0.40 | 1.81% | 21.59 | 22.89 | 335214 | 74609 | 4.59% |
| 2026-06-02 | 21.38 | 22.06 | 1.09 | 5.20% | 20.68 | 22.08 | 348736 | 75212 | 4.77% |
| 2026-06-01 | 19.07 | 20.97 | 1.91 | 10.02% | 18.98 | 20.97 | 173951 | 35350 | 2.38% |
| 2026-05-29 | 19.87 | 19.06 | -0.81 | -4.08% | 18.98 | 20.08 | 116184 | 22337 | 1.59% |
| 2026-05-28 | 20.20 | 19.87 | -0.42 | -2.07% | 19.30 | 20.27 | 133689 | 26402 | 1.83% |
| 2026-05-27 | 20.69 | 20.29 | -0.41 | -1.98% | 20.21 | 20.92 | 104229 | 21435 | 1.43% |
| 2026-05-26 | 21.00 | 20.70 | -0.29 | -1.38% | 20.27 | 21.00 | 113054 | 23248 | 1.55% |
| 2026-05-25 | 20.61 | 20.99 | 0.40 | 1.94% | 20.49 | 21.00 | 113835 | 23733 | 1.56% |
| 2026-05-22 | 20.03 | 20.59 | 0.70 | 3.52% | 19.70 | 20.70 | 122104 | 24763 | 1.67% |
| 2026-05-21 | 21.17 | 20.12 | -0.63 | -3.04% | 20.09 | 21.52 | 162405 | 33801 | 2.22% |
| 2026-05-20 | 20.80 | 20.75 | -0.22 | -1.05% | 20.50 | 20.93 | 74338 | 15385 | 1.02% |
| 2026-05-19 | 20.57 | 20.97 | 0.30 | 1.45% | 20.50 | 21.07 | 86389 | 17990 | 1.18% |
| 2026-05-18 | 20.50 | 20.67 | -0.02 | -0.10% | 20.35 | 20.95 | 90490 | 18730 | 1.24% |
| 2026-05-15 | 20.91 | 20.69 | -0.11 | -0.53% | 20.46 | 21.08 | 117127 | 24370 | 1.60% |
| 2026-05-14 | 21.18 | 20.80 | -0.48 | -2.26% | 20.75 | 21.47 | 98258 | 20616 | 1.34% |