当前时间：2026-08-21 15:44:09 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-20 | 23.25 | 23.10 | 0.40 | 1.76% | 22.81 | 23.70 | 345168 | 80302 | 5.23% |
| 2026-08-19 | 23.99 | 22.70 | -1.52 | -6.28% | 22.58 | 24.00 | 399958 | 92584 | 6.06% |
| 2026-08-18 | 24.91 | 24.22 | -0.90 | -3.58% | 24.06 | 24.95 | 385619 | 93865 | 5.84% |
| 2026-08-17 | 25.15 | 25.12 | 0.46 | 1.87% | 24.55 | 25.62 | 475946 | 119042 | 7.21% |
| 2026-08-14 | 25.13 | 24.66 | -0.20 | -0.80% | 23.83 | 25.33 | 573675 | 140383 | 8.69% |
| 2026-08-13 | 25.42 | 24.86 | -0.52 | -2.05% | 24.85 | 26.60 | 737165 | 189788 | 11.16% |
| 2026-08-12 | 25.10 | 25.38 | 0.16 | 0.63% | 24.70 | 26.21 | 626929 | 160432 | 9.49% |
| 2026-08-11 | 25.72 | 25.22 | -0.48 | -1.87% | 24.86 | 25.93 | 533597 | 135365 | 8.08% |
| 2026-08-10 | 26.50 | 25.70 | -1.26 | -4.67% | 24.77 | 26.73 | 893240 | 227509 | 13.53% |
| 2026-08-07 | 25.20 | 26.96 | 1.74 | 6.90% | 24.19 | 27.30 | 1085514 | 278632 | 16.44% |
| 2026-08-06 | 25.70 | 25.22 | -1.24 | -4.69% | 24.89 | 26.34 | 850528 | 217036 | 12.88% |
| 2026-08-05 | 25.01 | 26.46 | 0.82 | 3.20% | 24.93 | 27.08 | 1053108 | 275283 | 15.95% |
| 2026-08-04 | 24.34 | 25.64 | 1.30 | 5.34% | 24.34 | 26.08 | 1035102 | 260960 | 15.67% |
| 2026-08-03 | 24.88 | 24.34 | -0.49 | -1.97% | 23.98 | 25.60 | 1078221 | 266590 | 16.33% |
| 2026-07-31 | 21.43 | 24.83 | 4.14 | 20.01% | 21.20 | 24.83 | 872440 | 205354 | 13.21% |
| 2026-07-30 | 21.45 | 20.69 | -0.65 | -3.05% | 20.59 | 22.05 | 391390 | 83076 | 5.93% |
| 2026-07-29 | 21.14 | 21.34 | 0.33 | 1.57% | 20.69 | 21.54 | 457824 | 96783 | 6.93% |
| 2026-07-28 | 19.65 | 21.01 | 0.95 | 4.74% | 19.65 | 21.80 | 684061 | 144294 | 10.36% |
| 2026-07-27 | 18.45 | 20.06 | 1.55 | 8.37% | 18.31 | 20.14 | 425534 | 83121 | 6.44% |
| 2026-07-24 | 19.31 | 18.51 | -1.40 | -7.03% | 18.45 | 19.42 | 382094 | 71949 | 5.79% |
| 2026-07-23 | 20.40 | 19.91 | -0.58 | -2.83% | 19.65 | 20.49 | 303563 | 60587 | 4.60% |
| 2026-07-22 | 21.25 | 20.49 | -1.19 | -5.49% | 20.18 | 21.52 | 372068 | 77570 | 5.63% |
| 2026-07-21 | 21.28 | 21.68 | 0.34 | 1.59% | 20.01 | 21.85 | 347934 | 73289 | 5.27% |
| 2026-07-20 | 21.52 | 21.34 | -0.11 | -0.51% | 20.69 | 22.10 | 314222 | 67052 | 4.76% |
| 2026-07-17 | 23.03 | 21.45 | -1.85 | -7.94% | 21.41 | 23.62 | 482408 | 107807 | 7.30% |
| 2026-07-16 | 22.60 | 23.30 | 0.43 | 1.88% | 22.36 | 23.75 | 420241 | 97809 | 6.36% |
| 2026-07-15 | 22.80 | 22.87 | 0.05 | 0.22% | 22.52 | 23.71 | 356380 | 82405 | 5.40% |
| 2026-07-14 | 23.58 | 22.82 | -0.61 | -2.60% | 22.13 | 23.95 | 331143 | 75196 | 5.01% |
| 2026-07-13 | 24.49 | 23.43 | -1.32 | -5.33% | 23.10 | 24.98 | 406740 | 96542 | 6.16% |
| 2026-07-10 | 23.62 | 24.75 | 0.42 | 1.73% | 23.62 | 25.73 | 733747 | 183134 | 11.11% |
| 2026-07-09 | 22.66 | 24.33 | 1.72 | 7.61% | 22.29 | 25.52 | 732896 | 178703 | 11.10% |
| 2026-07-08 | 22.00 | 22.61 | 0.54 | 2.45% | 21.51 | 23.38 | 330961 | 74662 | 5.01% |
| 2026-07-07 | 22.40 | 22.07 | -0.42 | -1.87% | 22.02 | 22.88 | 209443 | 46907 | 3.17% |
| 2026-07-06 | 23.02 | 22.49 | -0.82 | -3.52% | 22.44 | 23.69 | 260510 | 60016 | 3.94% |
| 2026-07-03 | 24.00 | 23.31 | -1.29 | -5.24% | 23.15 | 24.30 | 427490 | 100754 | 6.47% |
| 2026-07-02 | 24.47 | 24.60 | 0.69 | 2.89% | 23.31 | 25.34 | 663043 | 160732 | 10.04% |
| 2026-07-01 | 23.51 | 23.91 | 0.32 | 1.36% | 23.18 | 24.54 | 362451 | 86451 | 5.49% |
| 2026-06-30 | 23.40 | 23.59 | 0.15 | 0.64% | 22.91 | 23.86 | 251399 | 59174 | 3.81% |
| 2026-06-29 | 24.00 | 23.44 | -0.03 | -0.13% | 23.10 | 24.39 | 294550 | 69867 | 4.46% |
| 2026-06-26 | 25.00 | 23.47 | -1.77 | -7.01% | 23.45 | 25.04 | 371946 | 89285 | 5.63% |
| 2026-06-25 | 25.13 | 25.24 | -0.50 | -1.94% | 24.96 | 25.77 | 306518 | 77532 | 4.64% |
| 2026-06-24 | 25.46 | 25.74 | 0.08 | 0.31% | 24.78 | 25.88 | 386674 | 97719 | 5.85% |
| 2026-06-23 | 25.80 | 25.66 | -0.64 | -2.43% | 25.05 | 26.29 | 480246 | 122558 | 7.27% |
| 2026-06-22 | 24.71 | 26.30 | 1.24 | 4.95% | 24.60 | 26.35 | 699476 | 179241 | 10.59% |
| 2026-06-18 | 23.39 | 25.06 | 1.66 | 7.09% | 22.98 | 25.28 | 713599 | 174004 | 10.81% |
| 2026-06-17 | 23.40 | 23.40 | -0.41 | -1.72% | 23.00 | 23.69 | 281651 | 65745 | 4.26% |
| 2026-06-16 | 23.40 | 23.81 | 0.19 | 0.80% | 23.19 | 24.06 | 349388 | 82906 | 5.29% |
| 2026-06-15 | 22.23 | 23.62 | 1.70 | 7.76% | 22.23 | 23.77 | 470877 | 108597 | 7.13% |
| 2026-06-12 | 22.20 | 21.92 | 0.08 | 0.37% | 21.84 | 22.45 | 304975 | 67557 | 4.62% |
| 2026-06-11 | 22.44 | 21.84 | -1.03 | -4.50% | 21.70 | 22.57 | 343074 | 75412 | 5.19% |
| 2026-06-10 | 23.21 | 22.87 | -0.87 | -3.66% | 22.80 | 23.94 | 306959 | 71387 | 4.65% |
| 2026-06-09 | 23.32 | 23.74 | 0.72 | 3.13% | 22.80 | 23.96 | 357246 | 83986 | 5.41% |
| 2026-06-08 | 22.99 | 23.02 | -0.80 | -3.36% | 22.90 | 23.68 | 317009 | 73510 | 4.80% |
| 2026-06-05 | 24.13 | 23.82 | -0.08 | -0.33% | 23.30 | 24.52 | 350907 | 83717 | 5.31% |
| 2026-06-04 | 24.50 | 23.90 | -0.98 | -3.94% | 23.63 | 24.50 | 457435 | 109651 | 6.93% |
| 2026-06-03 | 25.15 | 24.88 | -0.71 | -2.77% | 24.47 | 25.43 | 422735 | 105541 | 6.40% |
| 2026-06-02 | 26.70 | 25.59 | -1.01 | -3.80% | 25.06 | 26.75 | 512608 | 130882 | 7.76% |
| 2026-06-01 | 25.20 | 26.60 | 1.21 | 4.77% | 25.00 | 27.16 | 727957 | 192169 | 11.02% |
| 2026-05-29 | 25.58 | 25.39 | 0.03 | 0.12% | 25.26 | 26.22 | 695458 | 178653 | 10.53% |
| 2026-05-28 | 26.10 | 25.36 | -1.05 | -3.98% | 24.86 | 26.41 | 705612 | 179221 | 10.68% |
| 2026-05-27 | 27.52 | 26.41 | 0.80 | 3.12% | 26.21 | 28.66 | 1052178 | 287498 | 15.93% |
| 2026-05-26 | 26.03 | 25.61 | -0.54 | -2.07% | 25.00 | 26.11 | 372570 | 94760 | 5.64% |
| 2026-05-25 | 26.38 | 26.15 | 0.07 | 0.27% | 25.82 | 26.84 | 329766 | 86459 | 4.99% |
| 2026-05-22 | 26.10 | 26.08 | 0.08 | 0.31% | 25.62 | 26.28 | 292844 | 76055 | 4.43% |
| 2026-05-21 | 27.37 | 26.00 | -1.20 | -4.41% | 25.77 | 27.85 | 509756 | 136793 | 7.72% |
| 2026-05-20 | 28.00 | 27.20 | -1.20 | -4.23% | 27.11 | 28.07 | 449659 | 123249 | 6.81% |
| 2026-05-19 | 27.96 | 28.40 | 0.36 | 1.28% | 27.70 | 29.28 | 530696 | 151037 | 8.04% |
| 2026-05-18 | 27.71 | 28.04 | 0.14 | 0.50% | 27.50 | 28.56 | 409098 | 114232 | 6.19% |
| 2026-05-15 | 28.36 | 27.90 | 0.07 | 0.25% | 27.82 | 29.05 | 567529 | 161171 | 8.59% |
| 2026-05-14 | 31.16 | 27.83 | -3.03 | -9.82% | 27.73 | 31.53 | 897336 | 260037 | 13.59% |
| 2026-05-13 | 30.55 | 30.86 | 0.31 | 1.01% | 29.83 | 30.95 | 512228 | 156007 | 7.76% |