当前时间：2026-09-02 20:30:44 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-09-02 | 20.20 | 20.08 | -0.25 | -1.23% | 19.92 | 20.35 | 11432 | 2294 | 0.61% |
| 2026-09-01 | 20.40 | 20.33 | -0.08 | -0.39% | 20.26 | 21.00 | 13500 | 2772 | 0.72% |
| 2026-08-31 | 19.72 | 20.41 | 0.33 | 1.64% | 19.72 | 20.48 | 10970 | 2224 | 0.59% |
| 2026-08-28 | 19.89 | 20.08 | 0.19 | 0.96% | 19.67 | 20.25 | 11885 | 2386 | 0.64% |
| 2026-08-27 | 20.10 | 19.89 | -0.32 | -1.58% | 19.69 | 20.11 | 15520 | 3088 | 0.83% |
| 2026-08-26 | 19.59 | 20.21 | 0.62 | 3.16% | 19.59 | 20.50 | 26688 | 5375 | 1.43% |
| 2026-08-25 | 19.03 | 19.59 | 0.56 | 2.94% | 18.86 | 19.69 | 21837 | 4224 | 1.17% |
| 2026-08-24 | 20.22 | 19.03 | -1.60 | -7.76% | 18.57 | 20.43 | 51222 | 9885 | 2.74% |
| 2026-08-21 | 20.11 | 20.63 | 0.16 | 0.78% | 20.04 | 20.74 | 13137 | 2690 | 0.70% |
| 2026-08-20 | 20.08 | 20.47 | 0.40 | 1.99% | 20.08 | 20.74 | 16254 | 3336 | 0.87% |
| 2026-08-19 | 21.05 | 20.07 | -1.17 | -5.51% | 19.91 | 21.11 | 19143 | 3884 | 1.03% |
| 2026-08-18 | 21.91 | 21.24 | -0.31 | -1.44% | 21.04 | 21.91 | 12227 | 2596 | 0.65% |
| 2026-08-17 | 21.44 | 21.55 | 0.33 | 1.56% | 20.87 | 21.65 | 16563 | 3548 | 0.89% |
| 2026-08-14 | 21.40 | 21.22 | -0.16 | -0.75% | 20.98 | 21.49 | 12586 | 2665 | 0.67% |
| 2026-08-13 | 21.75 | 21.38 | -0.39 | -1.79% | 21.36 | 21.77 | 13264 | 2863 | 0.71% |
| 2026-08-12 | 21.88 | 21.77 | -0.14 | -0.64% | 21.76 | 22.17 | 15330 | 3360 | 0.82% |
| 2026-08-11 | 21.60 | 21.91 | 0.09 | 0.41% | 21.32 | 22.08 | 25959 | 5642 | 1.39% |
| 2026-08-10 | 20.90 | 21.82 | 0.99 | 4.75% | 20.70 | 22.08 | 34272 | 7376 | 1.84% |
| 2026-08-07 | 20.98 | 20.83 | -0.15 | -0.71% | 20.50 | 20.98 | 13050 | 2703 | 0.70% |
| 2026-08-06 | 21.30 | 20.98 | -0.26 | -1.22% | 20.71 | 21.35 | 13850 | 2911 | 0.74% |
| 2026-08-05 | 21.25 | 21.24 | -0.09 | -0.42% | 20.96 | 21.41 | 19222 | 4072 | 1.03% |
| 2026-08-04 | 21.30 | 21.33 | 0.13 | 0.61% | 21.15 | 21.46 | 11773 | 2508 | 0.63% |
| 2026-08-03 | 20.90 | 21.20 | 0.42 | 2.02% | 20.81 | 21.33 | 12872 | 2721 | 0.69% |
| 2026-07-31 | 20.50 | 20.78 | 0.51 | 2.52% | 20.34 | 20.88 | 13795 | 2866 | 0.74% |
| 2026-07-30 | 20.68 | 20.27 | -0.49 | -2.36% | 20.09 | 20.99 | 13250 | 2719 | 0.71% |
| 2026-07-29 | 20.54 | 20.76 | 0.27 | 1.32% | 20.41 | 21.15 | 12164 | 2531 | 0.65% |
| 2026-07-28 | 20.45 | 20.49 | -0.27 | -1.30% | 20.40 | 20.88 | 8348 | 1721 | 0.45% |
| 2026-07-27 | 20.42 | 20.76 | 0.21 | 1.02% | 20.25 | 20.99 | 15961 | 3284 | 0.85% |
| 2026-07-24 | 20.90 | 20.55 | -0.70 | -3.29% | 20.30 | 21.24 | 25148 | 5189 | 1.35% |
| 2026-07-23 | 20.97 | 21.25 | 0.28 | 1.34% | 20.77 | 21.33 | 16689 | 3521 | 0.89% |
| 2026-07-22 | 20.50 | 20.97 | 0.23 | 1.11% | 20.42 | 21.05 | 12381 | 2575 | 0.66% |
| 2026-07-21 | 20.55 | 20.74 | 0.01 | 0.05% | 19.69 | 21.00 | 26407 | 5357 | 1.41% |
| 2026-07-20 | 21.87 | 20.73 | -1.17 | -5.34% | 20.36 | 22.18 | 29004 | 6187 | 1.55% |
| 2026-07-17 | 22.99 | 21.90 | -1.10 | -4.78% | 21.76 | 23.15 | 17984 | 4030 | 0.96% |
| 2026-07-16 | 22.71 | 23.00 | 0.16 | 0.70% | 22.50 | 23.23 | 14034 | 3211 | 0.75% |
| 2026-07-15 | 23.03 | 22.84 | -0.43 | -1.85% | 22.70 | 23.76 | 17696 | 4106 | 0.95% |
| 2026-07-14 | 22.75 | 23.27 | 0.31 | 1.35% | 22.41 | 23.35 | 21583 | 4947 | 1.16% |
| 2026-07-13 | 23.00 | 22.96 | 0.00 | 0.00% | 22.57 | 23.79 | 35656 | 8302 | 1.91% |
| 2026-07-10 | 22.64 | 22.96 | 0.32 | 1.41% | 22.17 | 23.00 | 22662 | 5142 | 1.21% |
| 2026-07-09 | 22.41 | 22.64 | 0.14 | 0.62% | 21.86 | 22.69 | 20675 | 4604 | 1.11% |
| 2026-07-08 | 22.11 | 22.50 | 0.32 | 1.44% | 21.81 | 22.93 | 21446 | 4815 | 1.15% |
| 2026-07-07 | 23.05 | 22.18 | -0.51 | -2.25% | 21.97 | 23.05 | 27556 | 6156 | 1.48% |
| 2026-07-06 | 22.35 | 22.69 | 0.31 | 1.39% | 22.29 | 23.39 | 31590 | 7229 | 1.69% |
| 2026-07-03 | 21.68 | 22.38 | 0.70 | 3.23% | 21.55 | 22.69 | 25881 | 5728 | 1.39% |
| 2026-07-02 | 21.69 | 21.68 | 0.02 | 0.09% | 21.62 | 22.49 | 22500 | 4944 | 1.20% |
| 2026-07-01 | 21.68 | 21.66 | 0.25 | 1.17% | 20.90 | 21.85 | 21118 | 4507 | 1.13% |
| 2026-06-30 | 20.00 | 21.41 | 1.21 | 5.99% | 19.85 | 21.65 | 32897 | 6892 | 1.76% |
| 2026-06-29 | 20.03 | 20.20 | -0.06 | -0.30% | 19.80 | 20.69 | 25292 | 5106 | 1.35% |
| 2026-06-26 | 20.47 | 20.26 | -0.34 | -1.65% | 20.01 | 20.74 | 17712 | 3592 | 0.95% |
| 2026-06-25 | 21.00 | 20.60 | -0.49 | -2.32% | 20.37 | 21.33 | 17411 | 3602 | 0.93% |
| 2026-06-24 | 22.00 | 21.09 | -0.51 | -2.36% | 20.66 | 22.00 | 18333 | 3852 | 0.98% |
| 2026-06-23 | 21.55 | 21.60 | -0.07 | -0.32% | 21.25 | 22.34 | 19462 | 4241 | 1.04% |
| 2026-06-22 | 22.01 | 21.67 | -0.32 | -1.46% | 21.11 | 22.18 | 23356 | 5009 | 1.25% |
| 2026-06-18 | 22.25 | 21.99 | -0.53 | -2.35% | 21.88 | 22.48 | 21437 | 4735 | 1.15% |
| 2026-06-17 | 23.00 | 22.57 | -0.51 | -2.21% | 22.40 | 23.28 | 32198 | 7333 | 1.72% |
| 2026-06-16 | 21.98 | 23.08 | 1.09 | 4.96% | 21.80 | 23.78 | 51896 | 11898 | 2.78% |
| 2026-06-15 | 20.95 | 21.99 | 1.06 | 5.06% | 20.95 | 22.19 | 32966 | 7173 | 1.77% |
| 2026-06-12 | 20.63 | 20.93 | 0.68 | 3.36% | 20.11 | 21.15 | 24919 | 5174 | 1.33% |
| 2026-06-11 | 20.38 | 20.25 | -0.29 | -1.41% | 19.87 | 20.61 | 22392 | 4506 | 1.20% |
| 2026-06-10 | 20.79 | 20.54 | -0.52 | -2.47% | 20.13 | 20.89 | 25675 | 5251 | 1.37% |
| 2026-06-09 | 21.29 | 21.06 | -0.11 | -0.52% | 20.84 | 21.50 | 18221 | 3847 | 0.98% |
| 2026-06-08 | 21.89 | 21.17 | -1.11 | -4.98% | 20.78 | 22.12 | 26553 | 5675 | 1.42% |
| 2026-06-05 | 22.01 | 22.28 | 0.19 | 0.86% | 21.39 | 22.68 | 29720 | 6557 | 1.59% |
| 2026-06-04 | 22.54 | 22.09 | -0.57 | -2.52% | 21.91 | 22.60 | 21668 | 4791 | 1.16% |
| 2026-06-03 | 22.95 | 22.66 | -0.32 | -1.39% | 22.41 | 22.98 | 21098 | 4778 | 1.13% |
| 2026-06-02 | 23.31 | 22.98 | -0.46 | -1.96% | 22.32 | 23.58 | 24526 | 5573 | 1.31% |
| 2026-06-01 | 23.22 | 23.44 | 0.25 | 1.08% | 22.95 | 23.72 | 21352 | 5010 | 1.14% |
| 2026-05-29 | 23.44 | 23.19 | -0.29 | -1.24% | 22.95 | 23.96 | 35581 | 8329 | 1.91% |
| 2026-05-28 | 22.75 | 23.48 | 0.49 | 2.13% | 22.75 | 23.59 | 25761 | 6003 | 1.38% |
| 2026-05-27 | 22.86 | 22.99 | 0.13 | 0.57% | 22.47 | 23.15 | 30513 | 6975 | 1.63% |
| 2026-05-26 | 23.17 | 22.86 | -0.44 | -1.89% | 22.44 | 23.20 | 28870 | 6549 | 1.55% |
| 2026-05-25 | 23.88 | 23.30 | -0.59 | -2.47% | 23.08 | 24.20 | 22593 | 5314 | 1.21% |