当前时间：2026-08-21 12:33:29 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 | 20.26 | 20.24 | -0.03 | -0.15% | 20.02 | 20.49 | 8268 | 1672 | 1.24% |
| 2026-08-19 | 21.28 | 20.27 | -0.76 | -3.61% | 20.00 | 21.47 | 11685 | 2402 | 1.75% |
| 2026-08-18 | 21.27 | 21.03 | -0.23 | -1.08% | 20.83 | 21.76 | 10099 | 2141 | 1.52% |
| 2026-08-17 | 21.10 | 21.26 | 0.16 | 0.76% | 20.88 | 21.32 | 5723 | 1208 | 0.86% |
| 2026-08-14 | 20.99 | 21.10 | -0.02 | -0.09% | 20.73 | 21.18 | 8581 | 1796 | 1.29% |
| 2026-08-13 | 21.55 | 21.12 | -0.48 | -2.22% | 21.12 | 21.69 | 11363 | 2418 | 1.70% |
| 2026-08-12 | 21.56 | 21.60 | -0.01 | -0.05% | 21.46 | 21.73 | 8963 | 1936 | 1.34% |
| 2026-08-11 | 21.80 | 21.61 | -0.39 | -1.77% | 21.46 | 21.86 | 7843 | 1696 | 1.18% |
| 2026-08-10 | 21.85 | 22.00 | 0.03 | 0.14% | 21.56 | 22.16 | 8985 | 1961 | 1.35% |
| 2026-08-07 | 21.81 | 21.97 | -0.08 | -0.36% | 21.65 | 22.04 | 7353 | 1606 | 1.10% |
| 2026-08-06 | 22.30 | 22.05 | -0.24 | -1.08% | 21.61 | 22.30 | 11988 | 2628 | 1.80% |
| 2026-08-05 | 21.66 | 22.29 | 0.58 | 2.67% | 21.60 | 23.08 | 13739 | 3077 | 2.06% |
| 2026-08-04 | 21.30 | 21.71 | 0.35 | 1.64% | 21.25 | 21.75 | 9127 | 1958 | 1.37% |
| 2026-08-03 | 21.02 | 21.36 | 0.14 | 0.66% | 20.91 | 21.76 | 8060 | 1722 | 1.21% |
| 2026-07-31 | 21.10 | 21.22 | 0.20 | 0.95% | 20.91 | 21.82 | 11971 | 2538 | 1.80% |
| 2026-07-30 | 21.45 | 21.02 | -0.52 | -2.41% | 21.01 | 21.75 | 11819 | 2517 | 1.77% |
| 2026-07-29 | 22.38 | 21.54 | -2.34 | -9.80% | 21.49 | 23.37 | 33519 | 7426 | 5.03% |
| 2026-07-28 | 23.08 | 23.88 | 0.46 | 1.96% | 23.08 | 24.25 | 18394 | 4373 | 2.76% |
| 2026-07-27 | 22.01 | 23.42 | 1.32 | 5.97% | 21.62 | 23.50 | 19170 | 4344 | 2.88% |
| 2026-07-24 | 22.44 | 22.10 | 0.32 | 1.47% | 21.88 | 22.96 | 25043 | 5631 | 3.76% |
| 2026-07-23 | 19.81 | 21.78 | 1.98 | 10.00% | 19.60 | 21.78 | 15325 | 3203 | 2.30% |
| 2026-07-22 | 19.93 | 19.80 | -0.19 | -0.95% | 19.55 | 20.85 | 15439 | 3117 | 2.32% |
| 2026-07-21 | 20.04 | 19.99 | -0.34 | -1.67% | 18.36 | 20.68 | 23302 | 4527 | 3.50% |
| 2026-07-20 | 22.00 | 20.33 | -1.68 | -7.63% | 20.20 | 22.79 | 15580 | 3318 | 2.34% |
| 2026-07-17 | 23.15 | 22.01 | -1.14 | -4.92% | 21.68 | 23.38 | 10233 | 2314 | 1.54% |
| 2026-07-16 | 23.40 | 23.15 | -0.59 | -2.49% | 23.03 | 23.84 | 8711 | 2047 | 1.31% |
| 2026-07-15 | 23.03 | 23.74 | 0.41 | 1.76% | 23.03 | 23.91 | 9490 | 2237 | 1.42% |
| 2026-07-14 | 23.50 | 23.33 | -0.47 | -1.97% | 22.75 | 23.50 | 11961 | 2763 | 1.79% |
| 2026-07-13 | 24.13 | 23.80 | -0.30 | -1.24% | 22.70 | 24.47 | 24415 | 5704 | 3.66% |
| 2026-07-10 | 23.59 | 24.10 | 0.52 | 2.21% | 23.31 | 25.84 | 32676 | 8021 | 4.90% |
| 2026-07-09 | 24.39 | 23.58 | -0.83 | -3.40% | 23.23 | 24.40 | 24399 | 5785 | 3.66% |
| 2026-07-08 | 23.45 | 24.41 | 0.96 | 4.09% | 23.45 | 24.88 | 26348 | 6363 | 3.95% |
| 2026-07-07 | 25.00 | 23.45 | -2.39 | -9.25% | 23.26 | 25.31 | 35657 | 8523 | 5.35% |
| 2026-07-06 | 25.38 | 25.84 | 1.50 | 6.16% | 24.68 | 26.50 | 42960 | 11032 | 6.45% |
| 2026-07-03 | 24.34 | 24.34 | 1.16 | 5.00% | 24.34 | 24.34 | 4693 | 1142 | 0.70% |
| 2026-07-02 | 23.18 | 23.18 | 1.10 | 4.98% | 23.18 | 23.18 | 2434 | 564 | 0.37% |
| 2026-07-01 | 22.00 | 22.08 | 1.05 | 4.99% | 21.68 | 22.08 | 5119 | 1127 | 0.77% |
| 2026-06-30 | 20.20 | 21.03 | 1.00 | 4.99% | 20.10 | 21.03 | 8147 | 1688 | 1.22% |
| 2026-06-29 | 20.99 | 20.03 | -0.99 | -4.71% | 19.97 | 21.09 | 20837 | 4202 | 3.13% |
| 2026-06-26 | 21.37 | 21.02 | -0.63 | -2.91% | 20.57 | 22.38 | 21656 | 4587 | 3.25% |
| 2026-06-25 | 22.55 | 21.65 | -1.14 | -5.00% | 21.65 | 22.90 | 13082 | 2857 | 1.96% |
| 2026-06-24 | 23.80 | 22.79 | -1.01 | -4.24% | 22.70 | 23.90 | 13966 | 3236 | 2.10% |
| 2026-06-23 | 23.50 | 23.80 | 0.09 | 0.38% | 23.42 | 24.80 | 10944 | 2632 | 1.64% |
| 2026-06-22 | 24.62 | 23.71 | -0.80 | -3.26% | 23.28 | 24.81 | 15735 | 3699 | 2.36% |
| 2026-06-18 | 25.50 | 24.51 | -1.02 | -4.00% | 24.32 | 25.50 | 13186 | 3283 | 1.98% |
| 2026-06-17 | 25.75 | 25.53 | 0.39 | 1.55% | 25.07 | 26.06 | 23419 | 5991 | 3.51% |
| 2026-06-16 | 24.81 | 25.14 | 1.20 | 5.01% | 24.64 | 25.14 | 5279 | 1320 | 0.79% |
| 2026-06-15 | 22.91 | 23.94 | 1.14 | 5.00% | 22.85 | 23.94 | 7354 | 1732 | 1.10% |
| 2026-06-12 | 23.18 | 22.80 | -0.08 | -0.35% | 22.68 | 23.45 | 15002 | 3465 | 2.25% |
| 2026-06-11 | 23.80 | 22.88 | -1.20 | -4.98% | 22.88 | 23.81 | 23568 | 5425 | 3.54% |
| 2026-06-10 | 25.01 | 24.08 | -1.27 | -5.01% | 24.08 | 25.34 | 15800 | 3845 | 2.37% |
| 2026-06-09 | 25.42 | 25.35 | -0.07 | -0.28% | 25.21 | 25.84 | 10660 | 2712 | 1.60% |
| 2026-06-08 | 25.50 | 25.42 | -0.57 | -2.19% | 25.10 | 26.15 | 15515 | 3971 | 2.33% |
| 2026-06-05 | 26.33 | 25.99 | -0.17 | -0.65% | 25.60 | 26.66 | 15676 | 4100 | 2.35% |
| 2026-06-04 | 26.63 | 26.16 | -0.78 | -2.90% | 25.91 | 26.87 | 18406 | 4827 | 2.76% |
| 2026-06-03 | 27.00 | 26.94 | -0.46 | -1.68% | 26.81 | 27.75 | 15349 | 4186 | 2.30% |
| 2026-06-02 | 27.59 | 27.40 | -0.24 | -0.87% | 27.05 | 27.85 | 14450 | 3953 | 2.17% |
| 2026-06-01 | 28.18 | 27.64 | -0.24 | -0.86% | 27.40 | 28.32 | 18716 | 5204 | 2.81% |
| 2026-05-29 | 27.93 | 27.88 | -0.28 | -0.99% | 27.75 | 28.56 | 24764 | 6966 | 3.72% |
| 2026-05-28 | 26.89 | 28.16 | 1.34 | 5.00% | 26.80 | 28.16 | 22515 | 6299 | 3.38% |
| 2026-05-27 | 27.27 | 26.82 | -0.31 | -1.14% | 26.49 | 27.40 | 16287 | 4357 | 2.44% |
| 2026-05-26 | 28.28 | 27.13 | -1.28 | -4.51% | 26.99 | 28.28 | 21634 | 5895 | 3.25% |
| 2026-05-25 | 28.42 | 28.41 | 0.02 | 0.07% | 27.69 | 29.22 | 17361 | 4907 | 2.60% |
| 2026-05-22 | 28.07 | 28.39 | 0.56 | 2.01% | 27.50 | 28.45 | 13251 | 3724 | 1.99% |
| 2026-05-21 | 29.30 | 27.83 | -1.46 | -4.98% | 27.83 | 29.32 | 24921 | 7097 | 3.74% |
| 2026-05-20 | 29.90 | 29.29 | -0.61 | -2.04% | 28.90 | 30.00 | 18024 | 5300 | 2.70% |
| 2026-05-19 | 29.30 | 29.90 | 0.44 | 1.49% | 29.30 | 30.15 | 17400 | 5177 | 2.61% |
| 2026-05-18 | 29.60 | 29.46 | -0.51 | -1.70% | 29.15 | 29.82 | 16447 | 4858 | 2.47% |
| 2026-05-15 | 30.10 | 29.97 | -0.52 | -1.71% | 29.30 | 30.48 | 26081 | 7784 | 3.91% |
| 2026-05-14 | 31.35 | 30.49 | -0.34 | -1.10% | 30.25 | 31.35 | 22003 | 6764 | 3.30% |
| 2026-05-13 | 29.89 | 30.83 | 0.70 | 2.32% | 29.80 | 31.20 | 27290 | 8356 | 4.09% |