当前时间：2026-08-06 20:03:11 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 | 22.38 | 22.48 | 0.14 | 0.63% | 22.07 | 22.85 | 437594 | 98515 | 5.87% |
| 2026-08-05 | 21.20 | 22.34 | 1.08 | 5.08% | 21.00 | 22.60 | 501011 | 110684 | 6.72% |
| 2026-08-04 | 20.72 | 21.26 | 0.82 | 4.01% | 20.67 | 21.36 | 397035 | 83846 | 5.33% |
| 2026-08-03 | 21.09 | 20.44 | -0.66 | -3.13% | 20.36 | 21.31 | 359374 | 73998 | 4.82% |
| 2026-07-31 | 20.29 | 21.10 | 0.90 | 4.46% | 20.29 | 21.90 | 532118 | 113796 | 7.14% |
| 2026-07-30 | 20.60 | 20.20 | -0.44 | -2.13% | 20.03 | 21.30 | 365429 | 75594 | 4.90% |
| 2026-07-29 | 20.38 | 20.64 | 0.15 | 0.73% | 19.86 | 20.89 | 362513 | 74112 | 4.86% |
| 2026-07-28 | 21.77 | 20.49 | -1.32 | -6.05% | 20.36 | 22.00 | 382092 | 80069 | 5.13% |
| 2026-07-27 | 19.95 | 21.81 | 1.92 | 9.65% | 19.81 | 21.97 | 487980 | 101872 | 6.55% |
| 2026-07-24 | 20.80 | 19.89 | -1.15 | -5.47% | 19.88 | 21.10 | 296032 | 60309 | 3.97% |
| 2026-07-23 | 21.09 | 21.04 | -0.43 | -2.00% | 20.72 | 21.63 | 332368 | 70190 | 4.46% |
| 2026-07-22 | 21.60 | 21.47 | -0.84 | -3.77% | 21.35 | 22.75 | 463898 | 101836 | 6.23% |
| 2026-07-21 | 21.52 | 22.31 | 0.58 | 2.67% | 19.87 | 22.36 | 560732 | 119169 | 7.52% |
| 2026-07-20 | 21.43 | 21.73 | 0.29 | 1.35% | 21.00 | 22.75 | 577583 | 126780 | 7.75% |
| 2026-07-17 | 24.36 | 21.44 | -3.03 | -12.38% | 21.38 | 24.50 | 763350 | 171808 | 10.24% |
| 2026-07-16 | 24.91 | 24.47 | -0.79 | -3.13% | 23.80 | 25.53 | 737292 | 181773 | 9.89% |
| 2026-07-15 | 23.41 | 25.26 | 1.64 | 6.94% | 23.41 | 26.98 | 1101570 | 283607 | 14.78% |
| 2026-07-14 | 23.28 | 23.62 | 0.12 | 0.51% | 22.62 | 23.85 | 499718 | 116816 | 6.71% |
| 2026-07-13 | 25.03 | 23.50 | -1.94 | -7.63% | 23.37 | 25.44 | 593901 | 143196 | 7.97% |
| 2026-07-10 | 25.79 | 25.44 | -0.34 | -1.32% | 25.06 | 26.78 | 886557 | 230391 | 11.90% |
| 2026-07-09 | 24.56 | 25.78 | 1.01 | 4.08% | 23.88 | 25.90 | 706344 | 175411 | 9.48% |
| 2026-07-08 | 24.83 | 24.77 | 0.07 | 0.28% | 24.40 | 25.90 | 629038 | 158978 | 8.44% |
| 2026-07-07 | 25.40 | 24.70 | -1.10 | -4.26% | 24.60 | 25.81 | 542149 | 135668 | 7.28% |
| 2026-07-06 | 24.87 | 25.80 | 0.82 | 3.28% | 24.61 | 26.30 | 888079 | 228799 | 11.92% |
| 2026-07-03 | 23.43 | 24.98 | 1.88 | 8.14% | 23.35 | 25.33 | 852084 | 210652 | 11.43% |
| 2026-07-02 | 24.03 | 23.10 | -0.83 | -3.47% | 22.92 | 25.20 | 700215 | 165849 | 9.40% |
| 2026-07-01 | 22.30 | 23.93 | 1.85 | 8.38% | 22.10 | 24.08 | 777588 | 180517 | 10.44% |
| 2026-06-30 | 22.06 | 22.08 | -0.02 | -0.09% | 21.87 | 22.72 | 438717 | 97256 | 5.89% |
| 2026-06-29 | 19.82 | 22.10 | 2.33 | 11.79% | 18.90 | 22.28 | 720999 | 150625 | 9.68% |
| 2026-06-26 | 21.86 | 19.77 | -2.22 | -10.10% | 19.74 | 22.20 | 462254 | 94939 | 6.20% |
| 2026-06-25 | 21.48 | 21.99 | 0.10 | 0.46% | 20.89 | 22.09 | 340315 | 73730 | 4.57% |
| 2026-06-24 | 22.10 | 21.89 | -0.39 | -1.75% | 21.71 | 22.56 | 394688 | 87035 | 5.30% |
| 2026-06-23 | 22.44 | 22.28 | -0.23 | -1.02% | 22.22 | 23.28 | 525551 | 119751 | 7.05% |
| 2026-06-22 | 21.74 | 22.51 | 0.51 | 2.32% | 20.83 | 22.58 | 454863 | 98879 | 6.10% |
| 2026-06-18 | 21.99 | 22.00 | -0.13 | -0.59% | 21.61 | 22.40 | 302940 | 66575 | 4.07% |
| 2026-06-17 | 22.82 | 22.13 | -0.85 | -3.70% | 21.91 | 23.00 | 310567 | 69312 | 4.17% |
| 2026-06-16 | 22.79 | 22.98 | -0.05 | -0.22% | 22.49 | 23.40 | 334743 | 76279 | 4.49% |
| 2026-06-15 | 21.80 | 23.03 | 1.17 | 5.35% | 21.69 | 23.15 | 449791 | 101524 | 6.04% |
| 2026-06-12 | 20.92 | 21.86 | 1.12 | 5.40% | 20.88 | 22.39 | 378559 | 82559 | 5.08% |
| 2026-06-11 | 21.01 | 20.74 | -0.41 | -1.94% | 20.47 | 21.25 | 203334 | 42177 | 2.73% |
| 2026-06-10 | 21.34 | 21.15 | -0.28 | -1.31% | 20.98 | 21.90 | 248275 | 52848 | 3.33% |
| 2026-06-09 | 20.71 | 21.43 | 0.85 | 4.13% | 20.36 | 21.68 | 347462 | 73405 | 4.66% |
| 2026-06-08 | 20.57 | 20.58 | -0.89 | -4.15% | 20.34 | 21.49 | 360579 | 75135 | 4.84% |
| 2026-06-05 | 23.40 | 21.47 | -1.39 | -6.08% | 21.36 | 23.49 | 573552 | 126597 | 7.70% |
| 2026-06-04 | 22.23 | 22.86 | 0.52 | 2.33% | 21.82 | 23.31 | 442464 | 100445 | 5.94% |
| 2026-06-03 | 22.54 | 22.34 | -0.36 | -1.59% | 22.06 | 22.90 | 278063 | 62474 | 3.73% |
| 2026-06-02 | 22.10 | 22.70 | 0.51 | 2.30% | 21.40 | 22.95 | 391469 | 86971 | 5.25% |
| 2026-06-01 | 23.22 | 22.19 | -0.92 | -3.98% | 22.14 | 23.44 | 392188 | 88841 | 5.26% |
| 2026-05-29 | 24.51 | 23.11 | -1.24 | -5.09% | 23.01 | 24.83 | 441791 | 103702 | 5.93% |
| 2026-05-28 | 24.69 | 24.35 | -0.27 | -1.10% | 23.50 | 24.90 | 407174 | 97917 | 5.46% |
| 2026-05-27 | 25.09 | 24.62 | -0.72 | -2.84% | 24.53 | 25.45 | 395651 | 98348 | 5.31% |
| 2026-05-26 | 25.05 | 25.34 | -0.07 | -0.28% | 24.51 | 25.46 | 445797 | 111520 | 5.98% |
| 2026-05-25 | 24.86 | 25.41 | 0.86 | 3.50% | 24.86 | 26.56 | 756139 | 194101 | 10.15% |
| 2026-05-22 | 23.51 | 24.55 | 1.80 | 7.91% | 23.43 | 24.86 | 863060 | 210715 | 11.58% |
| 2026-05-21 | 23.55 | 22.75 | -0.75 | -3.19% | 22.68 | 24.00 | 458404 | 107090 | 6.15% |
| 2026-05-20 | 23.69 | 23.50 | -0.42 | -1.76% | 22.85 | 24.02 | 478768 | 112663 | 6.42% |
| 2026-05-19 | 24.03 | 23.92 | -0.39 | -1.60% | 23.42 | 24.60 | 531569 | 126667 | 7.13% |
| 2026-05-18 | 23.00 | 24.31 | 0.95 | 4.07% | 22.98 | 24.50 | 785891 | 188047 | 10.55% |
| 2026-05-15 | 22.36 | 23.36 | 0.82 | 3.64% | 22.35 | 23.90 | 778340 | 182752 | 10.45% |
| 2026-05-14 | 22.94 | 22.54 | -0.43 | -1.87% | 22.50 | 23.29 | 686039 | 156766 | 9.21% |
| 2026-05-13 | 19.90 | 22.97 | 2.85 | 14.17% | 19.80 | 23.45 | 1143595 | 254686 | 15.35% |
| 2026-05-12 | 20.31 | 20.12 | -0.39 | -1.90% | 19.90 | 20.47 | 327644 | 66084 | 4.40% |
| 2026-05-11 | 20.41 | 20.51 | 0.07 | 0.34% | 19.66 | 20.64 | 550658 | 111284 | 7.39% |
| 2026-05-08 | 20.78 | 20.44 | -0.54 | -2.57% | 20.40 | 20.92 | 369415 | 75915 | 4.96% |
| 2026-05-07 | 21.15 | 20.98 | 0.07 | 0.33% | 20.80 | 21.68 | 391997 | 82981 | 5.26% |
| 2026-05-06 | 20.81 | 20.91 | 0.17 | 0.82% | 20.48 | 21.44 | 513015 | 107107 | 6.88% |
| 2026-04-30 | 21.08 | 20.74 | -0.24 | -1.14% | 20.40 | 21.24 | 482507 | 99863 | 6.48% |
| 2026-04-29 | 21.88 | 20.98 | -1.12 | -5.07% | 20.45 | 21.88 | 650928 | 137737 | 8.73% |
| 2026-04-28 | 22.40 | 22.10 | -0.29 | -1.30% | 22.06 | 22.64 | 387414 | 86408 | 5.20% |