当前时间：2026-08-17 06:26:53 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-14 | 22.16 | 21.88 | -0.20 | -0.91% | 21.66 | 22.50 | 27936 | 6138 | 1.07% |
| 2026-08-13 | 22.61 | 22.08 | -0.39 | -1.74% | 22.08 | 22.90 | 29280 | 6561 | 1.12% |
| 2026-08-12 | 22.58 | 22.47 | -0.04 | -0.18% | 22.39 | 22.82 | 26288 | 5929 | 1.01% |
| 2026-08-11 | 22.88 | 22.51 | 0.06 | 0.27% | 22.21 | 22.88 | 29079 | 6554 | 1.12% |
| 2026-08-10 | 22.61 | 22.45 | -0.01 | -0.04% | 22.20 | 22.76 | 27927 | 6274 | 1.07% |
| 2026-08-07 | 23.00 | 22.46 | -0.51 | -2.22% | 21.85 | 23.00 | 47261 | 10537 | 1.81% |
| 2026-08-06 | 22.48 | 22.97 | 0.28 | 1.23% | 22.42 | 23.56 | 53522 | 12338 | 2.05% |
| 2026-08-05 | 22.80 | 22.69 | -0.12 | -0.53% | 22.60 | 23.19 | 41578 | 9509 | 1.60% |
| 2026-08-04 | 22.75 | 22.81 | 0.31 | 1.38% | 22.26 | 23.27 | 55943 | 12761 | 2.15% |
| 2026-08-03 | 22.17 | 22.50 | 0.34 | 1.53% | 21.99 | 22.74 | 43691 | 9794 | 1.68% |
| 2026-07-31 | 21.80 | 22.16 | 0.44 | 2.03% | 21.80 | 22.62 | 56667 | 12606 | 2.18% |
| 2026-07-30 | 21.40 | 21.72 | 0.09 | 0.42% | 21.40 | 22.15 | 45582 | 9965 | 1.75% |
| 2026-07-29 | 21.68 | 21.63 | 0.17 | 0.79% | 21.10 | 21.96 | 54786 | 11779 | 2.10% |
| 2026-07-28 | 20.48 | 21.46 | 0.90 | 4.38% | 20.31 | 21.63 | 64956 | 13841 | 2.49% |
| 2026-07-27 | 19.72 | 20.56 | 0.57 | 2.85% | 19.67 | 20.59 | 27366 | 5571 | 1.05% |
| 2026-07-24 | 20.31 | 19.99 | -0.76 | -3.66% | 19.95 | 20.63 | 30352 | 6141 | 1.17% |
| 2026-07-23 | 20.65 | 20.75 | -0.01 | -0.05% | 20.43 | 20.87 | 30954 | 6387 | 1.19% |
| 2026-07-22 | 21.08 | 20.76 | -0.48 | -2.26% | 20.46 | 21.20 | 50828 | 10575 | 1.95% |
| 2026-07-21 | 20.46 | 21.24 | 0.75 | 3.66% | 20.30 | 21.54 | 67067 | 14156 | 2.57% |
| 2026-07-20 | 20.31 | 20.49 | 0.10 | 0.49% | 20.05 | 21.27 | 52681 | 10879 | 2.02% |
| 2026-07-17 | 21.25 | 20.39 | -0.86 | -4.05% | 20.30 | 21.51 | 45253 | 9454 | 1.74% |
| 2026-07-16 | 20.32 | 21.25 | 0.58 | 2.81% | 20.32 | 21.57 | 46517 | 9826 | 1.79% |
| 2026-07-15 | 20.43 | 20.67 | 0.24 | 1.17% | 20.19 | 20.95 | 35670 | 7386 | 1.37% |
| 2026-07-14 | 20.73 | 20.43 | -0.24 | -1.16% | 19.98 | 20.94 | 39214 | 7952 | 1.51% |
| 2026-07-13 | 21.04 | 20.67 | -0.23 | -1.10% | 20.47 | 21.38 | 47184 | 9817 | 1.81% |
| 2026-07-10 | 20.71 | 20.90 | 0.15 | 0.72% | 20.30 | 21.50 | 53615 | 11281 | 2.06% |
| 2026-07-09 | 20.27 | 20.75 | 0.39 | 1.92% | 20.01 | 20.95 | 54917 | 11306 | 2.11% |
| 2026-07-08 | 19.59 | 20.36 | 0.82 | 4.20% | 19.45 | 20.66 | 56606 | 11461 | 2.17% |
| 2026-07-07 | 20.02 | 19.54 | -0.49 | -2.45% | 19.38 | 20.21 | 31609 | 6222 | 1.21% |
| 2026-07-06 | 20.43 | 20.03 | -0.41 | -2.01% | 19.94 | 20.54 | 32388 | 6526 | 1.24% |
| 2026-07-03 | 20.67 | 20.44 | -0.02 | -0.10% | 20.29 | 20.90 | 30446 | 6255 | 1.17% |
| 2026-07-02 | 21.25 | 20.46 | -0.62 | -2.94% | 20.36 | 21.67 | 42521 | 8876 | 1.63% |
| 2026-07-01 | 20.70 | 21.08 | 0.38 | 1.84% | 20.48 | 21.62 | 42760 | 9051 | 1.64% |
| 2026-06-30 | 20.48 | 20.70 | 0.37 | 1.82% | 20.10 | 20.92 | 34942 | 7201 | 1.34% |
| 2026-06-29 | 20.70 | 20.33 | -0.39 | -1.88% | 20.07 | 20.99 | 40504 | 8246 | 1.56% |
| 2026-06-26 | 21.45 | 20.72 | -0.91 | -4.21% | 20.52 | 21.62 | 45519 | 9516 | 1.75% |
| 2026-06-25 | 22.11 | 21.63 | -0.63 | -2.83% | 21.50 | 22.45 | 48349 | 10532 | 1.86% |
| 2026-06-24 | 23.42 | 22.26 | -1.25 | -5.32% | 21.71 | 23.48 | 74246 | 16545 | 2.85% |
| 2026-06-23 | 22.54 | 23.51 | 0.88 | 3.89% | 22.40 | 24.47 | 84133 | 19982 | 3.23% |
| 2026-06-22 | 22.45 | 22.63 | 0.00 | 0.00% | 21.39 | 22.64 | 62810 | 13820 | 2.41% |
| 2026-06-18 | 22.15 | 22.63 | 0.62 | 2.82% | 21.78 | 23.22 | 67079 | 15180 | 2.58% |
| 2026-06-17 | 21.63 | 22.01 | 0.19 | 0.87% | 21.54 | 22.08 | 36905 | 8069 | 1.42% |
| 2026-06-16 | 21.81 | 21.82 | -0.06 | -0.27% | 21.41 | 21.95 | 28323 | 6133 | 1.09% |
| 2026-06-15 | 21.69 | 21.88 | 0.38 | 1.77% | 21.64 | 22.29 | 28671 | 6285 | 1.10% |
| 2026-06-12 | 21.13 | 21.50 | 0.64 | 3.07% | 20.96 | 21.88 | 36133 | 7770 | 1.39% |
| 2026-06-11 | 21.35 | 20.86 | -0.67 | -3.11% | 20.60 | 21.45 | 34667 | 7236 | 1.33% |
| 2026-06-10 | 21.68 | 21.53 | -0.40 | -1.82% | 21.18 | 22.11 | 32128 | 6924 | 1.23% |
| 2026-06-09 | 22.17 | 21.93 | -0.02 | -0.09% | 21.65 | 22.36 | 30839 | 6785 | 1.18% |
| 2026-06-08 | 22.20 | 21.95 | -0.57 | -2.53% | 21.51 | 22.49 | 33604 | 7400 | 1.29% |
| 2026-06-05 | 22.51 | 22.52 | 0.12 | 0.54% | 22.17 | 22.82 | 27018 | 6079 | 1.04% |
| 2026-06-04 | 22.88 | 22.40 | -0.61 | -2.65% | 22.21 | 22.95 | 27877 | 6268 | 1.07% |
| 2026-06-03 | 23.15 | 23.01 | -0.22 | -0.95% | 22.87 | 23.45 | 26143 | 6054 | 1.00% |
| 2026-06-02 | 23.68 | 23.23 | -0.50 | -2.11% | 23.00 | 24.11 | 31882 | 7453 | 1.22% |
| 2026-06-01 | 22.82 | 23.73 | 0.91 | 3.99% | 22.82 | 24.06 | 47429 | 11209 | 1.82% |
| 2026-05-29 | 23.77 | 22.82 | -0.94 | -3.96% | 22.80 | 24.12 | 47948 | 11092 | 1.84% |
| 2026-05-28 | 23.87 | 23.76 | -0.11 | -0.46% | 23.07 | 23.97 | 28234 | 6666 | 1.08% |
| 2026-05-27 | 24.66 | 23.87 | -0.99 | -3.98% | 23.62 | 24.91 | 39016 | 9396 | 1.50% |
| 2026-05-26 | 25.22 | 24.86 | -0.44 | -1.74% | 24.42 | 25.37 | 33494 | 8317 | 1.29% |
| 2026-05-25 | 25.29 | 25.30 | 0.01 | 0.04% | 25.02 | 25.64 | 30353 | 7681 | 1.17% |
| 2026-05-22 | 25.68 | 25.29 | 0.22 | 0.88% | 24.90 | 26.11 | 37890 | 9598 | 1.45% |
| 2026-05-21 | 26.28 | 25.07 | -1.06 | -4.06% | 25.02 | 26.48 | 35216 | 9079 | 1.35% |
| 2026-05-20 | 26.74 | 26.13 | -0.69 | -2.57% | 26.04 | 26.89 | 32148 | 8444 | 1.23% |
| 2026-05-19 | 26.17 | 26.82 | 0.62 | 2.37% | 26.10 | 26.98 | 34322 | 9149 | 1.32% |
| 2026-05-18 | 25.50 | 26.20 | 0.54 | 2.10% | 25.46 | 26.45 | 30719 | 8015 | 1.18% |
| 2026-05-15 | 26.08 | 25.66 | -0.42 | -1.61% | 25.46 | 26.35 | 37070 | 9596 | 1.42% |
| 2026-05-14 | 27.36 | 26.08 | -1.20 | -4.40% | 26.04 | 27.49 | 41821 | 11053 | 1.61% |
| 2026-05-13 | 27.34 | 27.28 | 0.06 | 0.22% | 26.88 | 27.34 | 26934 | 7313 | 1.03% |
| 2026-05-12 | 27.85 | 27.22 | -0.51 | -1.84% | 27.13 | 27.89 | 34393 | 9406 | 1.32% |
| 2026-05-11 | 28.00 | 27.73 | -0.01 | -0.04% | 27.58 | 28.00 | 34470 | 9555 | 1.32% |