当前时间：2026-08-21 16:59:36 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 | 23.70 | 25.93 | 2.11 | 8.86% | 22.63 | 27.28 | 259953 | 66496 | 11.25% |
| 2026-08-20 | 23.01 | 23.82 | 1.03 | 4.52% | 22.58 | 24.07 | 129912 | 30563 | 5.62% |
| 2026-08-19 | 25.04 | 22.79 | -2.96 | -11.50% | 22.31 | 25.44 | 167657 | 39831 | 7.26% |
| 2026-08-18 | 25.11 | 25.75 | 0.89 | 3.58% | 24.73 | 26.73 | 132040 | 33834 | 5.72% |
| 2026-08-17 | 25.23 | 24.86 | -0.76 | -2.97% | 24.51 | 25.79 | 98461 | 24447 | 4.26% |
| 2026-08-14 | 25.39 | 25.62 | 0.22 | 0.87% | 24.71 | 25.88 | 114045 | 28812 | 4.94% |
| 2026-08-13 | 23.41 | 25.40 | 2.38 | 10.34% | 23.01 | 25.70 | 202983 | 50451 | 8.79% |
| 2026-08-12 | 23.20 | 23.02 | 0.10 | 0.44% | 22.81 | 23.68 | 66708 | 15427 | 2.89% |
| 2026-08-11 | 23.11 | 22.92 | -0.48 | -2.05% | 22.83 | 23.45 | 53266 | 12310 | 2.31% |
| 2026-08-10 | 23.02 | 23.40 | 0.10 | 0.43% | 22.60 | 23.50 | 64360 | 14789 | 2.79% |
| 2026-08-07 | 22.71 | 23.30 | 0.56 | 2.46% | 22.45 | 23.42 | 89855 | 20685 | 3.89% |
| 2026-08-06 | 23.03 | 22.74 | -0.52 | -2.24% | 22.48 | 23.05 | 73405 | 16702 | 3.18% |
| 2026-08-05 | 23.81 | 23.26 | -0.66 | -2.76% | 23.05 | 24.12 | 117718 | 27557 | 5.10% |
| 2026-08-04 | 22.59 | 23.92 | 1.51 | 6.74% | 22.50 | 24.29 | 134918 | 31983 | 5.84% |
| 2026-08-03 | 22.15 | 22.41 | 0.17 | 0.76% | 22.01 | 22.85 | 90074 | 20212 | 3.90% |
| 2026-07-31 | 21.30 | 22.24 | 2.43 | 12.27% | 20.29 | 23.63 | 194850 | 43985 | 8.44% |
| 2026-07-30 | 21.00 | 19.81 | -1.36 | -6.42% | 19.81 | 21.46 | 83580 | 17231 | 3.62% |
| 2026-07-29 | 21.29 | 21.17 | -0.19 | -0.89% | 20.37 | 21.40 | 89323 | 18725 | 3.87% |
| 2026-07-28 | 19.80 | 21.36 | 1.03 | 5.07% | 19.80 | 22.04 | 148319 | 31219 | 6.42% |
| 2026-07-27 | 20.13 | 20.33 | 0.03 | 0.15% | 19.52 | 20.50 | 79433 | 15973 | 3.44% |
| 2026-07-24 | 20.40 | 20.30 | -0.37 | -1.79% | 19.22 | 20.80 | 112626 | 22399 | 4.88% |
| 2026-07-23 | 21.50 | 20.67 | 0.37 | 1.82% | 20.36 | 22.06 | 131531 | 27997 | 5.69% |
| 2026-07-22 | 19.62 | 20.30 | 0.24 | 1.20% | 19.62 | 21.63 | 171790 | 35666 | 7.44% |
| 2026-07-21 | 17.06 | 20.06 | 3.34 | 19.98% | 16.37 | 20.06 | 162878 | 29654 | 7.05% |
| 2026-07-20 | 18.38 | 16.72 | -1.30 | -7.21% | 16.34 | 18.72 | 101160 | 17657 | 4.38% |
| 2026-07-17 | 19.72 | 18.02 | -2.00 | -9.99% | 18.00 | 19.90 | 96143 | 18058 | 4.16% |
| 2026-07-16 | 20.10 | 20.02 | -0.48 | -2.34% | 19.85 | 21.21 | 61178 | 12542 | 2.65% |
| 2026-07-15 | 20.47 | 20.50 | 0.05 | 0.24% | 20.18 | 21.10 | 44616 | 9214 | 1.93% |
| 2026-07-14 | 20.67 | 20.45 | -0.33 | -1.59% | 19.59 | 20.88 | 68688 | 13888 | 2.97% |
| 2026-07-13 | 21.30 | 20.78 | -0.43 | -2.03% | 20.32 | 21.97 | 63363 | 13400 | 2.74% |
| 2026-07-10 | 22.04 | 21.21 | -1.67 | -7.30% | 21.10 | 22.63 | 75835 | 16680 | 3.28% |
| 2026-07-09 | 23.96 | 22.88 | -0.21 | -0.91% | 22.01 | 24.00 | 69517 | 15912 | 3.01% |
| 2026-07-08 | 22.86 | 23.09 | 0.02 | 0.09% | 21.80 | 23.39 | 55993 | 12767 | 2.42% |
| 2026-07-07 | 22.74 | 23.07 | -0.05 | -0.22% | 22.34 | 23.65 | 76085 | 17520 | 3.29% |
| 2026-07-06 | 25.27 | 23.12 | -2.22 | -8.76% | 22.72 | 25.44 | 131654 | 31205 | 5.70% |
| 2026-07-03 | 23.88 | 25.34 | 1.28 | 5.32% | 23.80 | 27.60 | 177794 | 45777 | 7.70% |
| 2026-07-02 | 25.69 | 24.06 | -2.98 | -11.02% | 24.01 | 25.83 | 156089 | 38900 | 6.76% |
| 2026-07-01 | 25.68 | 27.04 | 0.82 | 3.13% | 24.66 | 27.10 | 212893 | 55281 | 9.22% |
| 2026-06-30 | 26.48 | 26.22 | -1.04 | -3.82% | 25.80 | 26.78 | 142043 | 37380 | 6.15% |
| 2026-06-29 | 25.60 | 27.26 | 1.29 | 4.97% | 25.20 | 27.27 | 205764 | 54766 | 8.91% |
| 2026-06-26 | 25.30 | 25.97 | 1.28 | 5.18% | 25.17 | 27.49 | 206001 | 54361 | 8.92% |
| 2026-06-25 | 24.63 | 24.69 | 0.09 | 0.37% | 23.91 | 26.00 | 165000 | 41080 | 7.14% |
| 2026-06-24 | 21.60 | 24.60 | 2.84 | 13.05% | 21.51 | 24.89 | 164878 | 38949 | 7.14% |
| 2026-06-23 | 22.59 | 21.76 | -1.00 | -4.39% | 21.47 | 23.20 | 76855 | 16936 | 3.33% |
| 2026-06-22 | 23.80 | 22.76 | -0.39 | -1.68% | 22.01 | 23.88 | 84249 | 19195 | 3.65% |
| 2026-06-18 | 24.15 | 23.15 | -1.00 | -4.14% | 22.94 | 24.25 | 95300 | 22254 | 4.13% |
| 2026-06-17 | 23.77 | 24.15 | 0.20 | 0.84% | 22.36 | 24.85 | 151282 | 35407 | 6.55% |
| 2026-06-16 | 23.18 | 23.95 | 0.75 | 3.23% | 22.60 | 24.25 | 147941 | 34756 | 6.40% |
| 2026-06-15 | 20.03 | 23.20 | 2.33 | 11.16% | 19.59 | 23.95 | 193713 | 42561 | 8.39% |
| 2026-06-12 | 24.15 | 20.87 | -2.13 | -9.26% | 20.54 | 25.00 | 177415 | 40549 | 7.68% |
| 2026-06-10 | 22.20 | 23.00 | 0.74 | 3.32% | 21.82 | 23.15 | 28378 | 6345 | 1.23% |
| 2026-06-09 | 22.19 | 22.26 | 0.35 | 1.60% | 21.62 | 22.47 | 23959 | 5281 | 1.04% |
| 2026-06-08 | 22.30 | 21.91 | -0.72 | -3.18% | 21.90 | 22.80 | 35284 | 7839 | 1.53% |
| 2026-06-05 | 23.00 | 22.63 | -0.47 | -2.03% | 22.38 | 23.38 | 32793 | 7461 | 1.42% |
| 2026-06-04 | 22.52 | 23.10 | 0.12 | 0.52% | 22.52 | 23.53 | 30991 | 7171 | 1.34% |
| 2026-06-03 | 23.20 | 22.98 | -0.38 | -1.63% | 22.00 | 23.54 | 37246 | 8532 | 1.61% |
| 2026-06-02 | 23.00 | 23.36 | -0.24 | -1.02% | 22.78 | 23.91 | 48641 | 11428 | 2.11% |
| 2026-06-01 | 22.00 | 23.60 | 1.80 | 8.26% | 21.60 | 23.82 | 43896 | 9897 | 1.90% |
| 2026-05-29 | 21.89 | 21.80 | -0.24 | -1.09% | 21.53 | 22.13 | 31398 | 6851 | 1.36% |
| 2026-05-28 | 22.17 | 22.04 | -0.26 | -1.17% | 21.62 | 22.50 | 47395 | 10429 | 2.05% |
| 2026-05-27 | 20.90 | 22.30 | 1.70 | 8.25% | 20.60 | 22.50 | 68621 | 14871 | 2.97% |
| 2026-05-26 | 20.80 | 20.60 | -0.20 | -0.96% | 20.29 | 20.86 | 26811 | 5493 | 1.16% |
| 2026-05-25 | 21.10 | 20.80 | -0.30 | -1.42% | 20.03 | 21.19 | 34365 | 7099 | 1.49% |
| 2026-05-22 | 20.95 | 21.10 | 0.18 | 0.86% | 20.58 | 21.35 | 33273 | 6986 | 1.44% |
| 2026-05-21 | 21.48 | 20.92 | -0.26 | -1.23% | 20.88 | 21.98 | 30847 | 6599 | 1.34% |
| 2026-05-20 | 21.18 | 21.18 | -0.22 | -1.03% | 21.08 | 21.46 | 21339 | 4533 | 0.92% |
| 2026-05-19 | 20.85 | 21.40 | 0.52 | 2.49% | 20.76 | 21.40 | 34673 | 7306 | 1.50% |
| 2026-05-18 | 21.50 | 20.88 | -0.62 | -2.88% | 20.78 | 21.72 | 40268 | 8528 | 1.74% |
| 2026-05-15 | 21.92 | 21.50 | -0.61 | -2.76% | 21.13 | 22.10 | 45924 | 9884 | 1.99% |
| 2026-05-14 | 22.27 | 22.11 | 0.10 | 0.45% | 21.75 | 22.65 | 57258 | 12697 | 2.48% |
| 2026-05-13 | 22.03 | 22.01 | -0.02 | -0.09% | 21.71 | 22.40 | 39476 | 8708 | 1.71% |