当前时间：2026-08-21 13:57:56 星期五交易中
| 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 | 23.88 | 24.08 | 1.17 | 5.11% | 23.42 | 24.99 | 454465 | 109985 | 10.02% |
| 2026-08-19 | 24.00 | 22.91 | -1.33 | -5.49% | 22.71 | 24.30 | 262968 | 61455 | 5.80% |
| 2026-08-18 | 25.00 | 24.24 | -0.68 | -2.73% | 24.05 | 25.18 | 291966 | 71393 | 6.44% |
| 2026-08-17 | 24.88 | 24.92 | -0.11 | -0.44% | 24.19 | 25.26 | 289497 | 71799 | 6.38% |
| 2026-08-14 | 25.42 | 25.03 | -0.79 | -3.06% | 24.51 | 25.82 | 380121 | 95410 | 8.38% |
| 2026-08-13 | 23.80 | 25.82 | 1.89 | 7.90% | 23.45 | 26.82 | 677008 | 172903 | 14.93% |
| 2026-08-12 | 23.56 | 23.93 | -0.08 | -0.33% | 23.50 | 24.62 | 276767 | 66861 | 6.10% |
| 2026-08-11 | 23.85 | 24.01 | -0.13 | -0.54% | 23.65 | 24.80 | 368341 | 89056 | 8.12% |
| 2026-08-10 | 24.75 | 24.14 | -0.44 | -1.79% | 23.84 | 25.60 | 421319 | 103891 | 9.29% |
| 2026-08-07 | 23.39 | 24.58 | 0.68 | 2.85% | 23.07 | 25.21 | 512996 | 125246 | 11.31% |
| 2026-08-06 | 23.46 | 23.90 | 0.95 | 4.14% | 22.46 | 24.49 | 485578 | 113878 | 10.71% |
| 2026-08-05 | 22.25 | 22.95 | 0.54 | 2.41% | 22.20 | 22.98 | 245297 | 55751 | 5.41% |
| 2026-08-04 | 22.18 | 22.41 | 0.65 | 2.99% | 22.06 | 22.72 | 231893 | 51992 | 5.11% |
| 2026-08-03 | 21.85 | 21.76 | -0.21 | -0.96% | 21.60 | 22.21 | 143132 | 31237 | 3.16% |
| 2026-07-31 | 20.69 | 21.97 | 1.03 | 4.92% | 20.68 | 22.28 | 275525 | 60162 | 6.07% |
| 2026-07-30 | 22.01 | 20.94 | -1.41 | -6.31% | 20.86 | 22.89 | 278599 | 60625 | 6.14% |
| 2026-07-29 | 23.25 | 22.35 | -0.43 | -1.89% | 22.21 | 23.70 | 245789 | 55791 | 5.42% |
| 2026-07-28 | 23.76 | 22.78 | -0.68 | -2.90% | 22.65 | 24.00 | 264827 | 61527 | 5.84% |
| 2026-07-27 | 22.18 | 23.46 | 1.27 | 5.72% | 21.81 | 23.94 | 336062 | 77989 | 7.41% |
| 2026-07-24 | 24.01 | 22.19 | -2.25 | -9.21% | 22.19 | 24.35 | 368386 | 85088 | 8.12% |
| 2026-07-23 | 24.72 | 24.44 | -0.63 | -2.51% | 24.21 | 25.57 | 372577 | 92361 | 8.21% |
| 2026-07-22 | 23.73 | 25.07 | 0.73 | 3.00% | 23.58 | 26.16 | 503995 | 126845 | 11.11% |
| 2026-07-21 | 24.68 | 24.34 | -0.90 | -3.57% | 21.80 | 25.19 | 536442 | 125959 | 11.83% |
| 2026-07-20 | 24.50 | 25.24 | 0.74 | 3.02% | 23.58 | 25.93 | 482888 | 120570 | 10.65% |
| 2026-07-17 | 26.83 | 24.50 | -3.18 | -11.49% | 24.01 | 27.26 | 672642 | 170701 | 14.83% |
| 2026-07-16 | 25.94 | 27.68 | 1.42 | 5.41% | 25.88 | 29.98 | 902609 | 246809 | 19.90% |
| 2026-07-15 | 22.81 | 26.26 | 3.16 | 13.68% | 22.81 | 26.96 | 749833 | 192437 | 16.53% |
| 2026-07-14 | 23.67 | 23.10 | -0.35 | -1.49% | 21.66 | 23.94 | 365681 | 83948 | 8.06% |
| 2026-07-13 | 24.02 | 23.45 | -0.76 | -3.14% | 23.40 | 24.98 | 445049 | 108255 | 9.81% |
| 2026-07-10 | 22.78 | 24.21 | 1.03 | 4.44% | 22.38 | 25.12 | 535632 | 128724 | 11.81% |
| 2026-07-09 | 22.29 | 23.18 | -0.57 | -2.40% | 22.27 | 24.39 | 438154 | 101110 | 9.66% |
| 2026-07-08 | 24.06 | 23.75 | -0.75 | -3.06% | 23.66 | 25.80 | 447710 | 110439 | 9.87% |
| 2026-07-07 | 24.97 | 24.50 | -0.85 | -3.35% | 23.70 | 26.18 | 506190 | 124945 | 11.16% |
| 2026-07-06 | 23.35 | 25.35 | 1.19 | 4.93% | 23.11 | 27.79 | 708401 | 181001 | 15.62% |
| 2026-07-03 | 24.47 | 24.16 | 0.17 | 0.71% | 22.92 | 24.74 | 479571 | 114033 | 10.57% |
| 2026-07-02 | 24.92 | 23.99 | -1.17 | -4.65% | 23.79 | 26.34 | 618888 | 152390 | 13.65% |
| 2026-07-01 | 23.55 | 25.16 | 1.38 | 5.80% | 23.00 | 25.90 | 713974 | 175532 | 15.74% |
| 2026-06-30 | 23.51 | 23.78 | 0.50 | 2.15% | 23.30 | 24.38 | 621793 | 147794 | 13.71% |
| 2026-06-29 | 19.40 | 23.28 | 3.88 | 20.00% | 18.98 | 23.28 | 557300 | 121250 | 12.29% |
| 2026-06-26 | 20.92 | 19.40 | -1.60 | -7.62% | 19.38 | 21.35 | 271417 | 54400 | 5.98% |
| 2026-06-25 | 21.42 | 21.00 | -0.20 | -0.94% | 20.23 | 21.90 | 337251 | 70705 | 7.44% |
| 2026-06-24 | 22.54 | 21.20 | -1.40 | -6.19% | 21.10 | 22.60 | 412471 | 89220 | 9.09% |
| 2026-06-23 | 20.32 | 22.60 | 2.28 | 11.22% | 20.12 | 23.60 | 569883 | 127892 | 12.57% |
| 2026-06-22 | 20.43 | 20.32 | -0.18 | -0.88% | 19.28 | 20.43 | 255404 | 50625 | 5.63% |
| 2026-06-18 | 19.98 | 20.50 | 0.39 | 1.94% | 19.71 | 21.68 | 300043 | 61966 | 6.62% |
| 2026-06-17 | 20.35 | 20.11 | -0.45 | -2.19% | 19.90 | 20.42 | 173368 | 34787 | 3.82% |
| 2026-06-16 | 20.78 | 20.56 | -0.18 | -0.87% | 20.42 | 21.18 | 158336 | 32781 | 3.49% |
| 2026-06-15 | 21.00 | 20.74 | -0.31 | -1.47% | 20.40 | 21.04 | 181438 | 37506 | 4.00% |
| 2026-06-12 | 20.39 | 21.05 | 0.67 | 3.29% | 19.82 | 21.35 | 269195 | 55624 | 5.94% |
| 2026-06-11 | 21.33 | 20.38 | -1.49 | -6.81% | 20.27 | 21.50 | 275871 | 57075 | 6.08% |
| 2026-06-10 | 22.87 | 21.87 | -0.35 | -1.58% | 21.87 | 23.46 | 223755 | 50568 | 4.93% |
| 2026-06-09 | 23.37 | 22.22 | -1.35 | -5.73% | 21.96 | 23.62 | 301210 | 67797 | 6.64% |
| 2026-06-08 | 23.34 | 23.57 | -1.25 | -5.04% | 23.34 | 25.08 | 234954 | 56820 | 5.18% |
| 2026-06-05 | 25.59 | 24.82 | 0.29 | 1.18% | 23.95 | 26.49 | 419562 | 105904 | 9.25% |
| 2026-06-04 | 24.71 | 24.53 | -0.43 | -1.72% | 24.21 | 25.42 | 225320 | 55768 | 4.97% |
| 2026-06-03 | 23.70 | 24.96 | 1.03 | 4.30% | 23.39 | 25.26 | 333955 | 81849 | 7.36% |
| 2026-06-02 | 24.56 | 23.93 | -0.82 | -3.31% | 23.41 | 24.70 | 210419 | 50304 | 4.64% |
| 2026-06-01 | 25.78 | 24.75 | -1.03 | -4.00% | 24.43 | 26.00 | 383329 | 95741 | 8.45% |
| 2026-05-29 | 23.58 | 25.78 | 2.19 | 9.28% | 23.16 | 28.31 | 602261 | 156340 | 13.28% |
| 2026-05-28 | 24.00 | 23.59 | -0.33 | -1.38% | 22.92 | 24.00 | 138822 | 32439 | 3.06% |
| 2026-05-27 | 24.60 | 23.92 | -0.28 | -1.16% | 23.57 | 24.60 | 126481 | 30174 | 2.79% |
| 2026-05-26 | 24.90 | 24.20 | -0.92 | -3.66% | 23.86 | 24.90 | 182985 | 44352 | 4.03% |
| 2026-05-25 | 26.50 | 25.12 | -1.10 | -4.20% | 24.75 | 26.50 | 207210 | 52377 | 4.57% |
| 2026-05-22 | 26.20 | 26.22 | -0.10 | -0.38% | 25.20 | 26.99 | 237481 | 61692 | 5.24% |
| 2026-05-21 | 26.37 | 26.32 | -0.26 | -0.98% | 26.12 | 27.69 | 241473 | 65113 | 5.32% |
| 2026-05-20 | 26.55 | 26.58 | -0.09 | -0.34% | 26.23 | 27.00 | 125602 | 33355 | 2.77% |
| 2026-05-19 | 26.78 | 26.67 | 0.25 | 0.95% | 26.20 | 27.30 | 163483 | 43643 | 3.60% |
| 2026-05-18 | 26.91 | 26.42 | -0.71 | -2.62% | 26.23 | 27.09 | 148684 | 39431 | 3.28% |
| 2026-05-15 | 27.44 | 27.13 | -0.52 | -1.88% | 26.51 | 27.93 | 192873 | 52298 | 4.25% |
| 2026-05-14 | 28.18 | 27.65 | -0.53 | -1.88% | 27.60 | 28.90 | 211884 | 59442 | 4.67% |
| 2026-05-13 | 27.98 | 28.18 | 0.29 | 1.04% | 27.04 | 28.48 | 210949 | 59027 | 4.65% |