当前时间：2026-08-21 01:19:19 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 | 22.90 | 22.66 | -0.06 | -0.26% | 22.59 | 23.00 | 17934 | 4081 | 1.22% |
| 2026-08-19 | 23.53 | 22.72 | -1.01 | -4.26% | 22.71 | 23.69 | 30306 | 6971 | 2.07% |
| 2026-08-18 | 23.78 | 23.73 | -0.13 | -0.54% | 23.41 | 23.85 | 22116 | 5225 | 1.51% |
| 2026-08-17 | 24.10 | 23.86 | -0.07 | -0.29% | 23.60 | 24.18 | 20817 | 4956 | 1.42% |
| 2026-08-14 | 24.26 | 23.93 | -0.21 | -0.87% | 23.78 | 24.26 | 18822 | 4504 | 1.29% |
| 2026-08-13 | 24.22 | 24.14 | -0.26 | -1.07% | 24.12 | 24.66 | 29922 | 7304 | 2.04% |
| 2026-08-12 | 23.89 | 24.40 | 0.51 | 2.13% | 23.78 | 24.85 | 29294 | 7139 | 2.00% |
| 2026-08-11 | 24.14 | 23.89 | -0.31 | -1.28% | 23.80 | 24.20 | 20770 | 4972 | 1.42% |
| 2026-08-10 | 24.00 | 24.20 | 0.04 | 0.17% | 23.82 | 24.50 | 23388 | 5660 | 1.60% |
| 2026-08-07 | 23.96 | 24.16 | -0.12 | -0.49% | 23.81 | 24.27 | 21142 | 5087 | 1.44% |
| 2026-08-06 | 23.90 | 24.28 | 0.09 | 0.37% | 23.70 | 24.79 | 28249 | 6872 | 1.93% |
| 2026-08-05 | 24.98 | 24.19 | -0.16 | -0.66% | 23.84 | 25.00 | 43198 | 10492 | 2.95% |
| 2026-08-04 | 24.05 | 24.35 | 0.28 | 1.16% | 23.88 | 24.57 | 23817 | 5787 | 1.63% |
| 2026-08-03 | 23.84 | 24.07 | 0.18 | 0.75% | 23.84 | 24.23 | 16143 | 3876 | 1.10% |
| 2026-07-31 | 23.35 | 23.89 | 0.84 | 3.64% | 23.35 | 24.09 | 28392 | 6777 | 1.94% |
| 2026-07-30 | 23.52 | 23.05 | -0.79 | -3.31% | 23.02 | 23.75 | 21155 | 4941 | 1.44% |
| 2026-07-29 | 23.66 | 23.84 | 0.17 | 0.72% | 23.28 | 23.90 | 20229 | 4772 | 1.38% |
| 2026-07-28 | 23.60 | 23.67 | 0.00 | 0.00% | 23.20 | 24.22 | 20134 | 4787 | 1.37% |
| 2026-07-27 | 23.22 | 23.67 | 0.45 | 1.94% | 23.04 | 23.77 | 16637 | 3916 | 1.14% |
| 2026-07-24 | 23.84 | 23.22 | -0.71 | -2.97% | 23.16 | 23.84 | 20564 | 4792 | 1.40% |
| 2026-07-23 | 24.71 | 23.93 | -0.78 | -3.16% | 23.90 | 24.96 | 27624 | 6687 | 1.89% |
| 2026-07-22 | 24.60 | 24.71 | -0.11 | -0.44% | 24.35 | 24.99 | 23807 | 5880 | 1.63% |
| 2026-07-21 | 24.99 | 24.82 | 0.52 | 2.14% | 24.00 | 25.00 | 41627 | 10213 | 2.84% |
| 2026-07-20 | 24.42 | 24.30 | 0.15 | 0.62% | 23.71 | 25.17 | 48273 | 11777 | 3.30% |
| 2026-07-17 | 24.18 | 24.15 | 0.22 | 0.92% | 23.80 | 24.90 | 64032 | 15628 | 4.37% |
| 2026-07-16 | 23.02 | 23.93 | 0.72 | 3.10% | 23.02 | 25.20 | 56594 | 13719 | 3.86% |
| 2026-07-15 | 23.55 | 23.21 | -0.44 | -1.86% | 23.10 | 23.65 | 19918 | 4652 | 1.36% |
| 2026-07-14 | 23.57 | 23.65 | 0.57 | 2.47% | 22.76 | 23.73 | 31640 | 7340 | 2.16% |
| 2026-07-13 | 23.99 | 23.08 | -1.02 | -4.23% | 22.85 | 24.00 | 36317 | 8415 | 2.48% |
| 2026-07-10 | 24.72 | 24.10 | -0.40 | -1.63% | 24.06 | 24.94 | 38087 | 9299 | 2.60% |
| 2026-07-09 | 23.84 | 24.50 | 0.91 | 3.86% | 23.33 | 24.64 | 49391 | 11933 | 3.37% |
| 2026-07-08 | 24.69 | 23.59 | -1.05 | -4.26% | 23.59 | 24.98 | 40006 | 9600 | 2.73% |
| 2026-07-07 | 26.00 | 24.64 | -1.37 | -5.27% | 24.46 | 26.55 | 52745 | 13294 | 3.60% |
| 2026-07-06 | 26.67 | 26.01 | -0.66 | -2.47% | 26.01 | 27.30 | 60539 | 16044 | 4.13% |
| 2026-07-03 | 25.40 | 26.67 | 1.49 | 5.92% | 25.02 | 27.42 | 97017 | 25709 | 6.62% |
| 2026-07-02 | 24.03 | 25.18 | 1.01 | 4.18% | 23.87 | 25.87 | 80057 | 20075 | 5.47% |
| 2026-07-01 | 22.98 | 24.17 | 1.50 | 6.62% | 22.80 | 25.20 | 66802 | 16260 | 4.50% |
| 2026-06-30 | 22.27 | 22.67 | 0.42 | 1.89% | 22.22 | 22.73 | 31123 | 7002 | 2.10% |
| 2026-06-29 | 23.00 | 22.25 | -0.78 | -3.39% | 22.20 | 23.18 | 35683 | 8037 | 2.41% |
| 2026-06-26 | 24.42 | 23.03 | -1.41 | -5.77% | 22.83 | 24.42 | 51626 | 12065 | 3.48% |
| 2026-06-25 | 25.40 | 24.44 | -0.73 | -2.90% | 24.00 | 25.40 | 44134 | 10830 | 2.98% |
| 2026-06-24 | 25.90 | 25.17 | -0.90 | -3.45% | 24.91 | 26.12 | 48555 | 12273 | 3.27% |
| 2026-06-23 | 25.43 | 26.07 | 0.64 | 2.52% | 25.10 | 26.66 | 52317 | 13616 | 3.53% |
| 2026-06-22 | 25.91 | 25.43 | -0.69 | -2.64% | 25.08 | 26.84 | 62002 | 15884 | 4.18% |
| 2026-06-18 | 25.89 | 26.12 | 0.24 | 0.93% | 25.25 | 26.49 | 58313 | 15166 | 3.93% |
| 2026-06-17 | 25.79 | 25.88 | 0.07 | 0.27% | 25.41 | 26.70 | 42176 | 10981 | 2.84% |
| 2026-06-16 | 26.52 | 25.81 | -0.74 | -2.79% | 25.66 | 26.54 | 48197 | 12499 | 3.25% |
| 2026-06-15 | 26.50 | 26.55 | 0.14 | 0.53% | 26.35 | 27.25 | 41310 | 11029 | 2.79% |
| 2026-06-12 | 26.80 | 26.41 | -0.09 | -0.34% | 26.30 | 27.23 | 42296 | 11281 | 2.85% |
| 2026-06-11 | 26.68 | 26.50 | -0.54 | -2.00% | 26.20 | 27.06 | 40145 | 10634 | 2.71% |
| 2026-06-10 | 27.72 | 27.04 | -0.95 | -3.39% | 26.70 | 28.12 | 60410 | 16433 | 4.07% |
| 2026-06-09 | 28.00 | 27.99 | 0.17 | 0.61% | 27.20 | 28.30 | 76584 | 21132 | 5.16% |
| 2026-06-08 | 26.05 | 27.82 | 1.02 | 3.81% | 26.00 | 28.08 | 106371 | 29432 | 7.17% |
| 2026-06-05 | 26.02 | 26.80 | 0.79 | 3.04% | 25.43 | 27.45 | 62438 | 16527 | 4.21% |
| 2026-06-04 | 26.07 | 26.01 | -0.12 | -0.46% | 25.81 | 26.46 | 35632 | 9282 | 2.40% |
| 2026-06-03 | 26.62 | 26.28 | -0.51 | -1.90% | 26.02 | 27.09 | 46016 | 12213 | 3.10% |
| 2026-06-02 | 27.60 | 26.79 | -1.04 | -3.74% | 26.59 | 27.96 | 62723 | 16914 | 4.23% |
| 2026-06-01 | 25.77 | 27.83 | 2.05 | 7.95% | 25.50 | 28.38 | 94636 | 26158 | 6.38% |
| 2026-05-29 | 27.52 | 25.78 | -1.88 | -6.80% | 25.54 | 28.00 | 76504 | 20220 | 5.16% |
| 2026-05-28 | 27.55 | 27.66 | 0.15 | 0.55% | 27.29 | 28.08 | 63146 | 17495 | 4.26% |
| 2026-05-27 | 27.40 | 27.51 | -0.19 | -0.69% | 27.17 | 28.10 | 80268 | 22219 | 5.41% |
| 2026-05-26 | 29.00 | 27.70 | -0.90 | -3.15% | 27.36 | 29.17 | 71545 | 19955 | 4.82% |
| 2026-05-25 | 29.40 | 28.60 | -0.36 | -1.24% | 28.43 | 29.98 | 90439 | 26187 | 6.10% |
| 2026-05-22 | 28.00 | 28.96 | 1.12 | 4.02% | 27.63 | 29.18 | 120721 | 34436 | 8.14% |
| 2026-05-21 | 27.27 | 27.84 | 0.57 | 2.09% | 27.27 | 29.08 | 135468 | 38216 | 9.13% |
| 2026-05-20 | 27.63 | 27.27 | -0.40 | -1.45% | 26.93 | 27.70 | 77101 | 21010 | 5.20% |
| 2026-05-19 | 25.32 | 27.67 | 2.38 | 9.41% | 25.32 | 28.30 | 150845 | 40956 | 10.17% |
| 2026-05-18 | 25.08 | 25.29 | -0.35 | -1.37% | 24.88 | 25.46 | 45662 | 11459 | 3.08% |
| 2026-05-15 | 24.99 | 25.64 | 0.56 | 2.23% | 24.92 | 26.05 | 66904 | 17120 | 4.51% |
| 2026-05-14 | 25.00 | 25.08 | 0.11 | 0.44% | 24.75 | 25.61 | 54814 | 13801 | 3.70% |
| 2026-05-13 | 24.73 | 24.97 | 0.10 | 0.40% | 24.53 | 25.24 | 37783 | 9428 | 2.55% |