当前时间：2026-08-21 15:30:13 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 | 22.50 | 23.36 | 1.01 | 4.52% | 22.33 | 24.15 | 44216 | 10349 | 2.99% |
| 2026-08-19 | 23.70 | 22.35 | -1.65 | -6.88% | 22.30 | 23.78 | 42567 | 9777 | 2.88% |
| 2026-08-18 | 24.95 | 24.00 | -0.48 | -1.96% | 23.60 | 24.95 | 35492 | 8482 | 2.40% |
| 2026-08-17 | 24.32 | 24.48 | 0.17 | 0.70% | 23.55 | 24.60 | 35086 | 8467 | 2.37% |
| 2026-08-14 | 24.75 | 24.31 | -0.51 | -2.05% | 23.96 | 25.19 | 33423 | 8152 | 2.26% |
| 2026-08-13 | 25.05 | 24.82 | -0.32 | -1.27% | 24.75 | 25.60 | 29771 | 7436 | 2.01% |
| 2026-08-12 | 24.32 | 25.14 | 0.83 | 3.41% | 24.31 | 25.66 | 39878 | 10034 | 2.70% |
| 2026-08-11 | 23.90 | 24.31 | 0.10 | 0.41% | 23.66 | 24.90 | 38074 | 9266 | 2.58% |
| 2026-08-10 | 23.45 | 24.21 | 0.73 | 3.11% | 23.10 | 24.35 | 36774 | 8736 | 2.49% |
| 2026-08-07 | 23.18 | 23.48 | 0.16 | 0.69% | 22.97 | 24.05 | 44352 | 10424 | 3.00% |
| 2026-08-06 | 24.38 | 23.32 | 0.01 | 0.04% | 22.91 | 24.38 | 55647 | 13063 | 3.76% |
| 2026-08-05 | 22.07 | 23.31 | 1.25 | 5.67% | 22.07 | 23.70 | 48211 | 11140 | 3.26% |
| 2026-08-04 | 21.68 | 22.06 | 0.61 | 2.84% | 21.21 | 22.15 | 24852 | 5425 | 1.68% |
| 2026-08-03 | 20.66 | 21.45 | 0.84 | 4.08% | 20.61 | 21.49 | 23830 | 5054 | 1.61% |
| 2026-07-31 | 21.00 | 20.61 | 0.36 | 1.78% | 20.50 | 21.51 | 31000 | 6538 | 2.10% |
| 2026-07-30 | 21.41 | 20.25 | -0.95 | -4.48% | 20.00 | 21.75 | 35061 | 7172 | 2.37% |
| 2026-07-29 | 21.60 | 21.20 | -0.32 | -1.49% | 20.85 | 21.93 | 34387 | 7306 | 2.33% |
| 2026-07-28 | 21.25 | 21.52 | 0.02 | 0.09% | 21.14 | 22.90 | 57036 | 12611 | 3.86% |
| 2026-07-27 | 20.37 | 21.50 | 1.37 | 6.81% | 20.01 | 21.55 | 40140 | 8435 | 2.71% |
| 2026-07-24 | 19.61 | 20.13 | 0.32 | 1.62% | 19.45 | 20.70 | 36931 | 7426 | 2.50% |
| 2026-07-23 | 18.80 | 19.81 | 1.13 | 6.05% | 18.63 | 19.96 | 35901 | 7008 | 2.43% |
| 2026-07-22 | 19.10 | 18.68 | -0.54 | -2.81% | 18.56 | 19.34 | 37091 | 6992 | 2.51% |
| 2026-07-21 | 19.33 | 19.22 | 0.23 | 1.21% | 17.55 | 20.00 | 46598 | 8722 | 3.15% |
| 2026-07-20 | 21.40 | 18.99 | -1.81 | -8.70% | 18.50 | 21.40 | 52115 | 10373 | 3.52% |
| 2026-07-17 | 22.97 | 20.80 | -2.18 | -9.49% | 20.72 | 23.43 | 44439 | 9714 | 3.01% |
| 2026-07-16 | 23.46 | 22.98 | -0.92 | -3.85% | 22.93 | 23.89 | 27480 | 6403 | 1.86% |
| 2026-07-15 | 23.13 | 23.90 | 0.46 | 1.96% | 23.13 | 25.72 | 50945 | 12525 | 3.45% |
| 2026-07-14 | 22.80 | 23.44 | 0.96 | 4.27% | 22.05 | 23.78 | 32909 | 7512 | 2.23% |
| 2026-07-13 | 23.54 | 22.48 | -1.45 | -6.06% | 22.36 | 23.75 | 30893 | 7081 | 2.09% |
| 2026-07-10 | 24.70 | 23.93 | -0.64 | -2.60% | 23.93 | 25.38 | 31810 | 7763 | 2.15% |
| 2026-07-09 | 23.88 | 24.57 | 0.72 | 3.02% | 23.30 | 24.82 | 30061 | 7187 | 2.03% |
| 2026-07-08 | 24.52 | 23.85 | -0.83 | -3.36% | 23.62 | 25.04 | 26133 | 6271 | 1.77% |
| 2026-07-07 | 24.83 | 24.68 | -0.15 | -0.60% | 24.44 | 25.21 | 30694 | 7592 | 2.08% |
| 2026-07-06 | 26.80 | 24.83 | -1.87 | -7.00% | 24.50 | 26.89 | 63889 | 16155 | 4.32% |
| 2026-07-03 | 26.51 | 26.70 | 0.32 | 1.21% | 25.38 | 26.96 | 52246 | 13663 | 3.53% |
| 2026-07-02 | 26.10 | 26.38 | 0.28 | 1.07% | 25.81 | 27.39 | 54519 | 14545 | 3.69% |
| 2026-07-01 | 27.32 | 26.10 | -1.50 | -5.43% | 25.88 | 27.63 | 76408 | 20187 | 5.17% |
| 2026-06-30 | 26.56 | 27.60 | 1.08 | 4.07% | 26.31 | 28.12 | 79018 | 21652 | 5.34% |
| 2026-06-29 | 26.73 | 26.52 | -0.21 | -0.79% | 25.66 | 27.69 | 58782 | 15532 | 3.98% |
| 2026-06-26 | 27.89 | 26.73 | -1.23 | -4.40% | 26.40 | 28.20 | 58219 | 15867 | 3.94% |
| 2026-06-25 | 27.82 | 27.96 | 0.62 | 2.27% | 26.45 | 28.32 | 78233 | 21520 | 5.29% |
| 2026-06-24 | 26.17 | 27.34 | 1.09 | 4.15% | 26.00 | 28.89 | 101966 | 27966 | 6.90% |
| 2026-06-23 | 26.81 | 26.25 | -0.95 | -3.49% | 25.90 | 27.06 | 66815 | 17630 | 4.52% |
| 2026-06-22 | 28.10 | 27.20 | -1.69 | -5.85% | 26.42 | 28.78 | 118294 | 32569 | 8.00% |
| 2026-06-18 | 30.60 | 28.89 | -1.66 | -5.43% | 28.62 | 31.00 | 102622 | 30509 | 6.94% |
| 2026-06-17 | 29.66 | 30.55 | 0.89 | 3.00% | 29.25 | 31.07 | 51822 | 15740 | 3.50% |
| 2026-06-16 | 29.18 | 29.66 | 0.35 | 1.19% | 28.60 | 30.49 | 81619 | 24064 | 5.52% |
| 2026-06-15 | 28.78 | 29.31 | 0.67 | 2.34% | 28.31 | 29.49 | 63983 | 18527 | 4.33% |
| 2026-06-12 | 27.29 | 28.64 | 1.34 | 4.91% | 26.83 | 30.15 | 98501 | 27977 | 6.66% |
| 2026-06-11 | 26.53 | 27.30 | 0.50 | 1.87% | 26.53 | 27.77 | 55999 | 15212 | 3.79% |
| 2026-06-10 | 24.35 | 26.80 | 2.21 | 8.99% | 24.30 | 26.90 | 71666 | 18505 | 4.85% |
| 2026-06-09 | 25.01 | 24.59 | -0.09 | -0.36% | 24.28 | 25.22 | 41783 | 10309 | 2.83% |
| 2026-06-08 | 23.63 | 24.68 | 0.52 | 2.15% | 23.24 | 25.78 | 58036 | 14394 | 3.93% |
| 2026-06-05 | 23.80 | 24.16 | 0.62 | 2.63% | 22.79 | 24.60 | 59111 | 14096 | 4.00% |
| 2026-06-04 | 23.61 | 23.54 | -0.44 | -1.83% | 23.38 | 24.47 | 37444 | 8870 | 2.53% |
| 2026-06-03 | 24.72 | 23.98 | -0.80 | -3.23% | 23.68 | 24.95 | 37485 | 9093 | 2.54% |
| 2026-06-02 | 25.66 | 24.78 | -0.47 | -1.86% | 24.63 | 25.81 | 35733 | 8925 | 2.42% |
| 2026-06-01 | 26.21 | 25.25 | -1.16 | -4.39% | 25.10 | 26.62 | 55293 | 14208 | 3.74% |
| 2026-05-29 | 27.60 | 26.41 | -0.99 | -3.61% | 26.11 | 29.14 | 76912 | 21043 | 5.20% |
| 2026-05-28 | 24.87 | 27.40 | 2.43 | 9.73% | 24.11 | 27.92 | 96893 | 25250 | 6.55% |
| 2026-05-27 | 24.94 | 24.97 | -0.03 | -0.12% | 24.68 | 26.30 | 69180 | 17496 | 4.68% |
| 2026-05-26 | 25.28 | 25.00 | -0.28 | -1.11% | 24.30 | 25.85 | 41446 | 10294 | 2.80% |
| 2026-05-25 | 25.78 | 25.28 | -0.08 | -0.32% | 25.00 | 26.63 | 51877 | 13371 | 3.51% |
| 2026-05-22 | 25.07 | 25.36 | -0.12 | -0.47% | 24.75 | 25.80 | 54469 | 13757 | 3.68% |
| 2026-05-21 | 26.90 | 25.48 | -1.39 | -5.17% | 25.42 | 27.16 | 44392 | 11670 | 3.00% |
| 2026-05-20 | 28.11 | 26.87 | -1.26 | -4.48% | 26.58 | 28.12 | 51831 | 14003 | 3.51% |
| 2026-05-19 | 28.66 | 28.13 | -0.52 | -1.82% | 27.73 | 28.84 | 35947 | 10118 | 2.43% |
| 2026-05-18 | 29.08 | 28.65 | -0.48 | -1.65% | 28.28 | 29.30 | 33291 | 9543 | 2.25% |
| 2026-05-15 | 29.49 | 29.13 | -0.40 | -1.35% | 28.83 | 30.27 | 32083 | 9474 | 2.17% |
| 2026-05-14 | 29.47 | 29.53 | 0.07 | 0.24% | 28.80 | 29.98 | 41455 | 12167 | 2.80% |
| 2026-05-13 | 29.94 | 29.46 | -0.48 | -1.60% | 29.01 | 30.16 | 39633 | 11676 | 2.68% |