当前时间：2026-08-21 17:12:35 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-21 | 19.01 | 19.41 | 0.22 | 1.15% | 18.96 | 19.71 | 230955 | 44821 | 4.08% |
| 2026-08-20 | 19.68 | 19.19 | -0.18 | -0.93% | 18.98 | 19.75 | 291349 | 56400 | 5.14% |
| 2026-08-19 | 20.16 | 19.37 | -1.41 | -6.79% | 19.31 | 20.59 | 411671 | 81801 | 7.27% |
| 2026-08-18 | 20.50 | 20.78 | 0.22 | 1.07% | 20.31 | 21.29 | 456821 | 94572 | 8.07% |
| 2026-08-17 | 19.71 | 20.56 | 0.87 | 4.42% | 19.51 | 20.68 | 432793 | 87058 | 7.64% |
| 2026-08-14 | 19.89 | 19.69 | 0.13 | 0.66% | 19.25 | 19.95 | 308949 | 60506 | 5.46% |
| 2026-08-13 | 20.39 | 19.56 | -0.52 | -2.59% | 19.55 | 20.39 | 485237 | 96963 | 8.57% |
| 2026-08-12 | 20.12 | 20.08 | 0.18 | 0.90% | 19.91 | 21.10 | 691850 | 141299 | 12.22% |
| 2026-08-11 | 19.00 | 19.90 | 0.73 | 3.81% | 18.90 | 20.40 | 541932 | 106840 | 9.57% |
| 2026-08-10 | 19.41 | 19.17 | -0.14 | -0.73% | 18.87 | 19.90 | 342447 | 65487 | 6.05% |
| 2026-08-07 | 18.79 | 19.31 | 0.49 | 2.60% | 18.37 | 19.42 | 523046 | 99479 | 9.24% |
| 2026-08-06 | 18.20 | 18.82 | 0.34 | 1.84% | 18.05 | 19.33 | 629188 | 117949 | 11.11% |
| 2026-08-05 | 17.50 | 18.48 | 0.38 | 2.10% | 17.50 | 18.66 | 732284 | 133377 | 12.93% |
| 2026-08-04 | 16.71 | 18.10 | 1.68 | 10.23% | 16.42 | 18.14 | 598728 | 103493 | 10.57% |
| 2026-08-03 | 16.19 | 16.42 | 0.23 | 1.42% | 16.08 | 16.63 | 351384 | 57581 | 6.20% |
| 2026-07-31 | 16.83 | 16.19 | 0.35 | 2.21% | 16.16 | 17.38 | 601957 | 101106 | 10.63% |
| 2026-07-30 | 16.53 | 15.84 | -0.91 | -5.43% | 15.70 | 16.69 | 387873 | 62671 | 6.85% |
| 2026-07-29 | 16.84 | 16.75 | -0.09 | -0.53% | 16.03 | 16.93 | 391308 | 64324 | 6.91% |
| 2026-07-28 | 17.35 | 16.84 | -0.84 | -4.75% | 16.75 | 17.74 | 337544 | 58128 | 5.96% |
| 2026-07-27 | 17.30 | 17.68 | 0.41 | 2.37% | 16.74 | 17.69 | 300682 | 52280 | 5.31% |
| 2026-07-24 | 17.47 | 17.27 | -0.55 | -3.09% | 17.27 | 17.99 | 342262 | 60119 | 6.04% |
| 2026-07-23 | 18.04 | 17.82 | -0.34 | -1.87% | 17.60 | 18.39 | 360777 | 64669 | 6.37% |
| 2026-07-22 | 18.32 | 18.16 | -0.50 | -2.68% | 18.07 | 18.98 | 522076 | 96297 | 9.22% |
| 2026-07-21 | 17.79 | 18.66 | 1.10 | 6.26% | 16.00 | 18.71 | 675362 | 119228 | 11.93% |
| 2026-07-20 | 19.65 | 17.56 | -1.68 | -8.73% | 16.92 | 19.78 | 701289 | 127596 | 12.38% |
| 2026-07-17 | 20.90 | 19.24 | -1.87 | -8.86% | 19.20 | 21.93 | 810347 | 165939 | 14.31% |
| 2026-07-16 | 22.11 | 21.11 | -1.31 | -5.84% | 20.95 | 22.64 | 498326 | 108593 | 8.80% |
| 2026-07-15 | 23.99 | 22.42 | -1.08 | -4.60% | 22.25 | 24.50 | 455953 | 105221 | 8.05% |
| 2026-07-14 | 23.70 | 23.50 | -0.14 | -0.59% | 22.01 | 23.92 | 490808 | 113178 | 8.67% |
| 2026-07-13 | 25.15 | 23.64 | -1.95 | -7.62% | 23.45 | 25.64 | 558147 | 137172 | 9.86% |
| 2026-07-10 | 27.70 | 25.59 | -2.06 | -7.45% | 25.58 | 28.64 | 801312 | 217542 | 14.15% |
| 2026-07-09 | 27.60 | 27.65 | 0.59 | 2.18% | 26.40 | 27.83 | 549929 | 149806 | 9.71% |
| 2026-07-08 | 27.54 | 27.06 | -0.48 | -1.74% | 25.75 | 28.22 | 568874 | 154463 | 10.04% |
| 2026-07-07 | 28.08 | 27.54 | -0.82 | -2.89% | 26.70 | 28.52 | 525075 | 144918 | 9.27% |
| 2026-07-06 | 29.39 | 28.36 | -0.69 | -2.38% | 27.58 | 30.06 | 631331 | 181416 | 11.15% |
| 2026-07-03 | 30.00 | 29.05 | -1.33 | -4.38% | 28.68 | 30.38 | 696673 | 205140 | 12.30% |
| 2026-07-02 | 29.50 | 30.38 | -0.37 | -1.20% | 28.80 | 33.00 | 1065541 | 330965 | 18.81% |
| 2026-07-01 | 31.88 | 30.75 | -0.60 | -1.91% | 30.32 | 33.51 | 1192490 | 379072 | 21.06% |
| 2026-06-30 | 27.41 | 31.35 | 3.82 | 13.88% | 26.71 | 31.80 | 1338462 | 397486 | 23.63% |
| 2026-06-29 | 28.43 | 27.53 | -0.58 | -2.06% | 26.18 | 29.22 | 878672 | 240323 | 15.52% |
| 2026-06-26 | 28.46 | 28.11 | -0.92 | -3.17% | 28.05 | 29.72 | 961212 | 274563 | 16.97% |
| 2026-06-25 | 25.73 | 29.03 | 3.25 | 12.61% | 25.50 | 30.00 | 1577524 | 435680 | 27.86% |
| 2026-06-24 | 26.00 | 25.78 | -0.95 | -3.55% | 24.83 | 26.07 | 1146499 | 291995 | 20.24% |
| 2026-06-23 | 23.06 | 26.73 | 3.63 | 15.71% | 22.88 | 27.72 | 1649366 | 432565 | 29.12% |
| 2026-06-22 | 23.31 | 23.10 | -0.23 | -0.99% | 22.22 | 23.98 | 450465 | 103282 | 7.95% |
| 2026-06-18 | 23.20 | 23.33 | 0.18 | 0.78% | 22.83 | 23.77 | 387657 | 90762 | 6.85% |
| 2026-06-17 | 22.61 | 23.15 | 0.03 | 0.13% | 22.60 | 23.44 | 327684 | 75429 | 5.79% |
| 2026-06-16 | 22.26 | 23.12 | 0.90 | 4.05% | 22.00 | 23.50 | 458520 | 104655 | 8.10% |
| 2026-06-15 | 21.65 | 22.22 | 0.75 | 3.49% | 21.19 | 22.23 | 346276 | 75742 | 6.11% |
| 2026-06-12 | 22.96 | 21.47 | -1.09 | -4.83% | 21.33 | 23.54 | 513996 | 114468 | 9.08% |
| 2026-06-11 | 21.70 | 22.56 | 0.85 | 3.92% | 21.52 | 22.98 | 512081 | 114560 | 9.04% |
| 2026-06-10 | 22.32 | 21.71 | -1.06 | -4.66% | 21.42 | 22.85 | 306784 | 67572 | 5.42% |
| 2026-06-09 | 22.01 | 22.77 | 1.28 | 5.96% | 21.37 | 23.00 | 419935 | 93188 | 7.42% |
| 2026-06-08 | 22.44 | 21.49 | -2.03 | -8.63% | 21.22 | 22.76 | 419371 | 92537 | 7.41% |
| 2026-06-05 | 23.81 | 23.52 | -0.67 | -2.77% | 23.00 | 24.50 | 458695 | 108707 | 8.10% |
| 2026-06-04 | 24.28 | 24.19 | -0.51 | -2.06% | 24.05 | 25.09 | 436403 | 106774 | 7.71% |
| 2026-06-03 | 23.40 | 24.70 | 1.32 | 5.65% | 23.40 | 25.98 | 822113 | 206557 | 14.52% |
| 2026-06-02 | 22.65 | 23.38 | 0.73 | 3.22% | 21.82 | 23.65 | 506250 | 115804 | 8.94% |
| 2026-06-01 | 23.60 | 22.65 | -0.32 | -1.39% | 22.63 | 24.29 | 399842 | 93507 | 7.06% |
| 2026-05-29 | 24.91 | 22.97 | -1.93 | -7.75% | 22.79 | 24.93 | 594401 | 140101 | 10.50% |
| 2026-05-28 | 24.70 | 24.90 | -0.07 | -0.28% | 24.13 | 25.15 | 427927 | 105591 | 7.56% |
| 2026-05-27 | 25.89 | 24.97 | -1.03 | -3.96% | 24.61 | 26.24 | 580369 | 147241 | 10.25% |
| 2026-05-26 | 26.20 | 26.00 | -0.47 | -1.78% | 24.80 | 26.69 | 731357 | 188687 | 12.91% |
| 2026-05-25 | 26.01 | 26.47 | 0.16 | 0.61% | 25.36 | 26.68 | 689534 | 180187 | 12.18% |
| 2026-05-22 | 26.26 | 26.31 | 0.25 | 0.96% | 25.88 | 26.91 | 549242 | 144704 | 9.70% |
| 2026-05-21 | 28.05 | 26.06 | -1.85 | -6.63% | 25.90 | 28.27 | 889064 | 240469 | 15.70% |
| 2026-05-20 | 28.57 | 27.91 | -0.48 | -1.69% | 27.70 | 29.15 | 782217 | 220252 | 13.81% |
| 2026-05-19 | 26.97 | 28.39 | 0.75 | 2.71% | 26.13 | 28.50 | 1097842 | 303351 | 19.39% |
| 2026-05-18 | 25.56 | 27.64 | 2.74 | 11.00% | 25.05 | 27.84 | 1229554 | 328968 | 21.71% |
| 2026-05-15 | 25.34 | 24.90 | -0.35 | -1.39% | 24.67 | 25.91 | 603396 | 152173 | 10.65% |
| 2026-05-14 | 26.00 | 25.25 | -0.68 | -2.62% | 25.25 | 26.93 | 721338 | 188045 | 12.74% |
| 2026-05-13 | 24.60 | 25.93 | 0.90 | 3.60% | 24.51 | 26.35 | 763058 | 195200 | 13.47% |