当前时间：2026-08-21 10:21:37 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 | 20.70 | 20.07 | -0.37 | -1.81% | 19.98 | 20.90 | 69842 | 14099 | 3.09% |
| 2026-08-19 | 22.98 | 20.44 | -2.01 | -8.95% | 20.35 | 23.00 | 144794 | 30810 | 6.40% |
| 2026-08-18 | 22.44 | 22.45 | 0.04 | 0.18% | 21.93 | 22.50 | 70906 | 15745 | 3.13% |
| 2026-08-17 | 21.98 | 22.41 | 0.65 | 2.99% | 21.66 | 22.41 | 63812 | 14102 | 2.82% |
| 2026-08-14 | 22.07 | 21.76 | -0.19 | -0.87% | 21.55 | 22.15 | 48390 | 10536 | 2.14% |
| 2026-08-13 | 22.34 | 21.95 | -0.26 | -1.17% | 21.92 | 22.63 | 68288 | 15241 | 3.02% |
| 2026-08-12 | 22.02 | 22.21 | 0.06 | 0.27% | 21.96 | 22.33 | 48117 | 10682 | 2.13% |
| 2026-08-11 | 21.89 | 22.15 | 0.04 | 0.18% | 21.64 | 22.50 | 72092 | 15935 | 3.18% |
| 2026-08-10 | 22.44 | 22.11 | -0.05 | -0.23% | 21.78 | 22.50 | 49366 | 10878 | 2.18% |
| 2026-08-07 | 21.90 | 22.16 | 0.25 | 1.14% | 21.55 | 22.22 | 72724 | 15946 | 3.21% |
| 2026-08-06 | 22.01 | 21.91 | -0.37 | -1.66% | 21.60 | 22.44 | 74708 | 16414 | 3.30% |
| 2026-08-05 | 22.08 | 22.28 | 0.36 | 1.64% | 21.88 | 22.39 | 74473 | 16546 | 3.29% |
| 2026-08-04 | 22.09 | 21.92 | 0.08 | 0.37% | 21.58 | 22.09 | 70340 | 15390 | 3.11% |
| 2026-08-03 | 21.12 | 21.84 | 0.83 | 3.95% | 21.00 | 21.94 | 78715 | 17023 | 3.48% |
| 2026-07-31 | 20.50 | 21.01 | 1.00 | 5.00% | 20.29 | 21.52 | 116511 | 24629 | 5.15% |
| 2026-07-30 | 20.39 | 20.01 | -0.54 | -2.63% | 19.87 | 20.71 | 72950 | 14764 | 3.22% |
| 2026-07-29 | 20.50 | 20.55 | 0.09 | 0.44% | 19.98 | 20.71 | 73478 | 14953 | 3.25% |
| 2026-07-28 | 20.36 | 20.46 | -0.27 | -1.30% | 20.34 | 20.90 | 53982 | 11086 | 2.38% |
| 2026-07-27 | 19.72 | 20.73 | 0.97 | 4.91% | 19.60 | 20.79 | 76474 | 15574 | 3.38% |
| 2026-07-24 | 20.06 | 19.76 | -0.82 | -3.98% | 19.73 | 20.42 | 65944 | 13170 | 2.91% |
| 2026-07-23 | 20.00 | 20.58 | 0.31 | 1.53% | 19.96 | 20.75 | 70247 | 14330 | 3.10% |
| 2026-07-22 | 20.95 | 20.27 | -0.68 | -3.25% | 20.04 | 20.95 | 96489 | 19658 | 4.26% |
| 2026-07-21 | 20.36 | 20.95 | 0.54 | 2.65% | 19.43 | 21.16 | 113037 | 23100 | 4.99% |
| 2026-07-20 | 21.58 | 20.41 | -1.14 | -5.29% | 19.75 | 22.00 | 146275 | 30388 | 6.46% |
| 2026-07-17 | 22.76 | 21.55 | -1.13 | -4.98% | 21.52 | 23.62 | 148646 | 33480 | 6.57% |
| 2026-07-16 | 22.39 | 22.68 | -0.03 | -0.13% | 22.21 | 23.62 | 101650 | 23219 | 4.49% |
| 2026-07-15 | 22.79 | 22.71 | 0.03 | 0.13% | 22.12 | 23.38 | 82521 | 18829 | 3.65% |
| 2026-07-14 | 23.44 | 22.68 | -0.30 | -1.31% | 21.92 | 23.44 | 118055 | 26561 | 5.22% |
| 2026-07-13 | 25.50 | 22.98 | -2.87 | -11.10% | 22.93 | 25.56 | 180257 | 43030 | 7.96% |
| 2026-07-10 | 23.33 | 25.85 | 2.52 | 10.80% | 23.20 | 26.78 | 232770 | 58591 | 10.28% |
| 2026-07-09 | 23.41 | 23.33 | -0.15 | -0.64% | 22.43 | 23.71 | 103269 | 23866 | 4.56% |
| 2026-07-08 | 24.73 | 23.48 | -1.39 | -5.59% | 23.45 | 25.05 | 113042 | 27080 | 4.99% |
| 2026-07-07 | 26.00 | 24.87 | -0.77 | -3.00% | 24.72 | 26.60 | 137888 | 35263 | 6.09% |
| 2026-07-06 | 26.61 | 25.64 | -0.81 | -3.06% | 25.62 | 26.95 | 180436 | 47302 | 7.97% |
| 2026-07-03 | 24.13 | 26.45 | 2.38 | 9.89% | 24.00 | 26.88 | 246237 | 63349 | 10.88% |
| 2026-07-02 | 23.25 | 24.07 | 0.89 | 3.84% | 23.06 | 25.52 | 188678 | 45891 | 8.34% |
| 2026-07-01 | 22.71 | 23.18 | 0.46 | 2.02% | 22.60 | 23.41 | 107321 | 24801 | 4.74% |
| 2026-06-30 | 21.71 | 22.72 | 1.01 | 4.65% | 21.60 | 23.07 | 97672 | 21931 | 4.31% |
| 2026-06-29 | 22.22 | 21.71 | -0.24 | -1.09% | 21.17 | 22.84 | 102519 | 22417 | 4.53% |
| 2026-06-26 | 22.60 | 21.95 | -0.68 | -3.00% | 21.62 | 22.64 | 109990 | 24316 | 4.86% |
| 2026-06-25 | 23.40 | 22.63 | -0.86 | -3.66% | 22.50 | 23.72 | 108557 | 24868 | 4.80% |
| 2026-06-24 | 24.19 | 23.49 | -0.62 | -2.57% | 23.20 | 24.39 | 80905 | 19049 | 3.57% |
| 2026-06-23 | 24.61 | 24.11 | -0.74 | -2.98% | 23.98 | 25.12 | 88754 | 21706 | 3.92% |
| 2026-06-22 | 25.79 | 24.85 | -1.31 | -5.01% | 24.03 | 26.16 | 148250 | 36687 | 6.55% |
| 2026-06-18 | 25.90 | 26.16 | 0.25 | 0.96% | 25.63 | 26.50 | 76689 | 20018 | 3.39% |
| 2026-06-17 | 26.25 | 25.91 | -0.32 | -1.22% | 25.78 | 26.80 | 76908 | 20142 | 3.40% |
| 2026-06-16 | 34.20 | 34.30 | 0.14 | 0.41% | 33.80 | 34.63 | 55933 | 19174 | 3.21% |
| 2026-06-15 | 33.18 | 34.16 | 1.28 | 3.89% | 32.74 | 34.18 | 67541 | 22703 | 3.88% |
| 2026-06-12 | 32.45 | 32.88 | 1.37 | 4.35% | 31.90 | 33.15 | 67628 | 21994 | 3.88% |
| 2026-06-11 | 32.09 | 31.51 | -0.91 | -2.81% | 31.30 | 32.41 | 54217 | 17160 | 3.11% |
| 2026-06-10 | 34.10 | 32.42 | -2.03 | -5.89% | 32.00 | 34.30 | 85627 | 28120 | 4.92% |
| 2026-06-09 | 34.89 | 34.45 | -0.01 | -0.03% | 33.61 | 34.91 | 62034 | 21124 | 3.56% |
| 2026-06-08 | 34.09 | 34.46 | -1.10 | -3.09% | 34.09 | 35.56 | 66875 | 23298 | 3.84% |
| 2026-06-05 | 34.08 | 35.56 | 1.55 | 4.56% | 32.88 | 36.49 | 120908 | 41930 | 6.94% |
| 2026-06-04 | 33.15 | 34.01 | 0.33 | 0.98% | 33.15 | 34.65 | 52524 | 17887 | 3.02% |
| 2026-06-03 | 34.33 | 33.68 | -0.65 | -1.89% | 33.35 | 35.16 | 70565 | 24207 | 4.05% |
| 2026-06-02 | 34.30 | 34.33 | 0.36 | 1.06% | 33.08 | 34.54 | 63782 | 21701 | 3.63% |
| 2026-06-01 | 35.11 | 33.97 | -1.14 | -3.25% | 33.89 | 35.40 | 81638 | 28235 | 4.64% |
| 2026-05-29 | 39.61 | 35.11 | -4.52 | -11.41% | 34.92 | 39.80 | 155762 | 57204 | 8.86% |
| 2026-05-28 | 39.71 | 39.63 | -0.34 | -0.85% | 38.73 | 40.25 | 77672 | 30626 | 4.42% |
| 2026-05-27 | 42.22 | 39.97 | -2.71 | -6.35% | 39.82 | 42.95 | 121382 | 49920 | 6.90% |
| 2026-05-26 | 43.38 | 42.68 | -1.00 | -2.29% | 42.11 | 44.36 | 115181 | 49981 | 6.55% |
| 2026-05-25 | 44.21 | 43.68 | -0.02 | -0.05% | 43.45 | 45.20 | 131496 | 58060 | 7.48% |
| 2026-05-22 | 43.36 | 43.70 | 0.53 | 1.23% | 42.20 | 43.75 | 111513 | 48330 | 6.34% |
| 2026-05-21 | 42.01 | 43.17 | 1.25 | 2.98% | 41.96 | 44.38 | 175666 | 76428 | 9.99% |
| 2026-05-20 | 43.00 | 41.92 | -1.51 | -3.48% | 41.68 | 43.05 | 82233 | 34615 | 4.68% |
| 2026-05-19 | 42.96 | 43.43 | 0.57 | 1.33% | 42.42 | 43.60 | 81202 | 34917 | 4.62% |
| 2026-05-18 | 43.26 | 42.86 | -0.26 | -0.60% | 42.58 | 43.68 | 93970 | 40469 | 5.34% |
| 2026-05-15 | 41.21 | 43.12 | 1.91 | 4.63% | 41.21 | 44.10 | 145872 | 62796 | 8.30% |
| 2026-05-14 | 43.00 | 41.21 | -1.41 | -3.31% | 41.21 | 43.10 | 77318 | 32430 | 4.40% |
| 2026-05-13 | 42.75 | 42.62 | -0.24 | -0.56% | 42.18 | 42.79 | 65320 | 27759 | 3.71% |