当前时间：2026-08-06 21:49:40 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-06 | 21.55 | 21.72 | 0.22 | 1.02% | 21.20 | 21.72 | 12609 | 2702 | 1.52% |
| 2026-08-05 | 21.50 | 21.50 | 0.10 | 0.47% | 21.20 | 21.70 | 18233 | 3920 | 2.19% |
| 2026-08-04 | 21.35 | 21.40 | 0.21 | 0.99% | 21.11 | 21.51 | 17512 | 3737 | 2.11% |
| 2026-08-03 | 20.68 | 21.19 | 0.55 | 2.66% | 20.67 | 21.22 | 18764 | 3939 | 2.26% |
| 2026-07-31 | 20.60 | 20.64 | 0.41 | 2.03% | 20.40 | 20.95 | 17530 | 3630 | 2.11% |
| 2026-07-30 | 20.56 | 20.23 | -0.43 | -2.08% | 20.18 | 20.96 | 15983 | 3282 | 1.92% |
| 2026-07-29 | 20.29 | 20.66 | 0.44 | 2.18% | 20.26 | 20.80 | 20833 | 4283 | 2.51% |
| 2026-07-28 | 20.24 | 20.22 | -0.02 | -0.10% | 20.10 | 20.59 | 15285 | 3108 | 1.84% |
| 2026-07-27 | 19.38 | 20.24 | 0.63 | 3.21% | 19.38 | 20.42 | 21774 | 4369 | 2.62% |
| 2026-07-24 | 20.00 | 19.61 | -0.50 | -2.49% | 19.55 | 20.06 | 12193 | 2405 | 1.47% |
| 2026-07-23 | 19.36 | 20.11 | 0.71 | 3.66% | 19.11 | 20.16 | 16634 | 3294 | 2.00% |
| 2026-07-22 | 19.96 | 19.40 | -0.55 | -2.76% | 19.30 | 19.99 | 16562 | 3249 | 1.99% |
| 2026-07-21 | 20.07 | 19.95 | -0.05 | -0.25% | 18.82 | 20.13 | 29275 | 5731 | 3.52% |
| 2026-07-20 | 20.99 | 20.00 | -0.99 | -4.72% | 19.70 | 21.44 | 25302 | 5176 | 3.04% |
| 2026-07-17 | 21.74 | 20.99 | -0.83 | -3.80% | 20.88 | 22.25 | 22572 | 4857 | 2.71% |
| 2026-07-16 | 21.61 | 21.82 | -0.04 | -0.18% | 21.55 | 22.14 | 13471 | 2948 | 1.62% |
| 2026-07-15 | 21.95 | 21.86 | -0.08 | -0.36% | 21.60 | 22.15 | 15566 | 3405 | 1.87% |
| 2026-07-14 | 21.50 | 21.94 | 0.34 | 1.57% | 21.23 | 22.00 | 14746 | 3196 | 1.77% |
| 2026-07-13 | 22.11 | 21.60 | -0.75 | -3.36% | 21.40 | 22.58 | 19979 | 4361 | 2.40% |
| 2026-07-10 | 22.49 | 22.35 | -0.14 | -0.62% | 22.11 | 22.77 | 28044 | 6286 | 3.37% |
| 2026-07-09 | 21.99 | 22.49 | 0.67 | 3.07% | 20.71 | 22.80 | 42356 | 9260 | 5.09% |
| 2026-07-08 | 22.31 | 21.82 | -0.63 | -2.81% | 21.82 | 22.57 | 19388 | 4273 | 2.33% |
| 2026-07-07 | 22.91 | 22.45 | -0.46 | -2.01% | 22.32 | 22.99 | 20055 | 4532 | 2.41% |
| 2026-07-06 | 23.37 | 22.91 | -0.70 | -2.96% | 22.81 | 23.83 | 31850 | 7403 | 3.83% |
| 2026-07-03 | 23.97 | 23.61 | -0.44 | -1.83% | 23.21 | 24.50 | 48927 | 11555 | 5.88% |
| 2026-07-02 | 23.59 | 24.05 | 0.34 | 1.43% | 23.30 | 25.17 | 57579 | 13870 | 6.93% |
| 2026-07-01 | 22.88 | 23.71 | 0.71 | 3.09% | 22.70 | 23.87 | 44714 | 10469 | 5.38% |
| 2026-06-30 | 21.50 | 23.00 | 1.51 | 7.03% | 21.22 | 23.09 | 45489 | 10182 | 5.47% |
| 2026-06-29 | 21.60 | 21.49 | -0.14 | -0.65% | 21.02 | 21.61 | 21395 | 4558 | 2.57% |
| 2026-06-26 | 21.73 | 21.63 | 0.04 | 0.19% | 21.22 | 22.22 | 22375 | 4852 | 2.69% |
| 2026-06-25 | 26.74 | 26.21 | -0.51 | -1.91% | 26.03 | 26.88 | 17461 | 4601 | 2.52% |
| 2026-06-24 | 27.41 | 26.72 | -0.74 | -2.69% | 26.36 | 27.70 | 20649 | 5540 | 2.98% |
| 2026-06-23 | 26.86 | 27.46 | 0.59 | 2.20% | 26.63 | 28.18 | 25176 | 6920 | 3.63% |
| 2026-06-22 | 26.14 | 26.87 | 0.87 | 3.35% | 25.29 | 26.93 | 24646 | 6436 | 3.56% |
| 2026-06-18 | 26.21 | 26.00 | -0.31 | -1.18% | 25.88 | 26.42 | 12798 | 3338 | 1.85% |
| 2026-06-17 | 26.83 | 26.31 | -0.53 | -1.97% | 26.19 | 26.89 | 16783 | 4436 | 2.42% |
| 2026-06-16 | 27.00 | 26.84 | -0.16 | -0.59% | 26.56 | 27.18 | 14161 | 3800 | 2.04% |
| 2026-06-15 | 26.90 | 27.00 | 0.26 | 0.97% | 26.51 | 27.38 | 16867 | 4554 | 2.43% |
| 2026-06-12 | 26.82 | 26.74 | -0.01 | -0.04% | 26.31 | 27.08 | 17225 | 4611 | 2.49% |
| 2026-06-11 | 26.45 | 26.75 | 0.25 | 0.94% | 25.90 | 26.79 | 16302 | 4289 | 2.35% |
| 2026-06-10 | 26.50 | 26.50 | -0.16 | -0.60% | 26.05 | 26.83 | 11632 | 3068 | 1.68% |
| 2026-06-09 | 26.66 | 26.66 | 0.16 | 0.60% | 26.43 | 26.96 | 10933 | 2919 | 1.58% |
| 2026-06-08 | 27.01 | 26.50 | -1.04 | -3.78% | 26.16 | 27.49 | 19432 | 5215 | 2.80% |
| 2026-06-05 | 27.10 | 27.54 | 0.46 | 1.70% | 26.66 | 28.27 | 19238 | 5264 | 2.78% |
| 2026-06-04 | 27.39 | 27.08 | -0.34 | -1.24% | 26.93 | 27.54 | 13304 | 3607 | 1.92% |
| 2026-06-03 | 27.78 | 27.42 | -0.27 | -0.98% | 27.15 | 27.78 | 12947 | 3554 | 1.87% |
| 2026-06-02 | 27.92 | 27.69 | -0.50 | -1.77% | 27.55 | 28.41 | 18312 | 5096 | 2.64% |
| 2026-06-01 | 27.28 | 28.19 | 0.84 | 3.07% | 27.23 | 28.46 | 21917 | 6156 | 3.16% |
| 2026-05-29 | 28.00 | 27.35 | -0.68 | -2.43% | 27.30 | 28.17 | 18410 | 5084 | 2.66% |
| 2026-05-28 | 28.29 | 28.03 | -0.32 | -1.13% | 27.60 | 28.52 | 20412 | 5722 | 2.95% |
| 2026-05-27 | 29.06 | 28.35 | -0.67 | -2.31% | 28.18 | 29.18 | 23455 | 6693 | 3.39% |
| 2026-05-26 | 29.79 | 29.02 | -0.77 | -2.58% | 28.90 | 29.79 | 21521 | 6272 | 3.11% |
| 2026-05-25 | 30.46 | 29.79 | -0.69 | -2.26% | 29.56 | 30.75 | 21651 | 6494 | 3.12% |
| 2026-05-22 | 29.86 | 30.48 | 0.82 | 2.76% | 29.46 | 30.77 | 23491 | 7089 | 3.39% |
| 2026-05-21 | 31.03 | 29.66 | -1.57 | -5.03% | 29.62 | 31.71 | 39610 | 12126 | 5.72% |
| 2026-05-20 | 31.12 | 31.23 | 0.05 | 0.16% | 30.66 | 31.37 | 29363 | 9127 | 4.24% |
| 2026-05-19 | 32.08 | 31.18 | -0.70 | -2.20% | 30.86 | 32.12 | 43191 | 13533 | 6.23% |
| 2026-05-18 | 32.91 | 31.88 | -1.57 | -4.69% | 31.55 | 33.00 | 67936 | 21716 | 9.80% |
| 2026-05-15 | 32.84 | 33.45 | 1.02 | 3.15% | 32.53 | 34.98 | 85809 | 29027 | 12.38% |
| 2026-05-14 | 31.74 | 32.43 | 0.80 | 2.53% | 31.00 | 33.27 | 61130 | 19693 | 8.82% |
| 2026-05-13 | 31.85 | 31.63 | -0.25 | -0.78% | 31.48 | 31.97 | 36299 | 11492 | 5.24% |
| 2026-05-12 | 32.53 | 31.88 | -0.31 | -0.96% | 31.70 | 33.33 | 45920 | 14910 | 6.63% |
| 2026-05-11 | 32.02 | 32.19 | 0.13 | 0.41% | 31.48 | 32.50 | 41432 | 13191 | 5.98% |
| 2026-05-08 | 31.93 | 32.06 | 0.10 | 0.31% | 31.83 | 32.32 | 24306 | 7787 | 3.51% |
| 2026-05-07 | 31.77 | 31.96 | 0.15 | 0.47% | 31.63 | 32.15 | 23082 | 7377 | 3.33% |
| 2026-05-06 | 32.16 | 31.81 | -0.31 | -0.97% | 31.52 | 32.45 | 38360 | 12261 | 5.54% |
| 2026-04-30 | 31.94 | 32.12 | 0.34 | 1.07% | 31.78 | 32.42 | 31278 | 10026 | 4.51% |
| 2026-04-29 | 31.20 | 31.78 | 0.51 | 1.63% | 30.92 | 31.97 | 31900 | 10058 | 4.60% |
| 2026-04-28 | 31.29 | 31.27 | -0.66 | -2.07% | 30.61 | 31.81 | 46287 | 14368 | 6.68% |