当前时间：2026-08-23 22:20:35 星期日休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-21 | 20.47 | 20.88 | 0.20 | 0.97% | 20.28 | 20.89 | 15369 | 3180 | 0.56% |
| 2026-08-20 | 20.98 | 20.68 | 0.07 | 0.34% | 20.50 | 20.99 | 19771 | 4095 | 0.71% |
| 2026-08-19 | 21.92 | 20.61 | -1.11 | -5.11% | 20.54 | 22.19 | 40931 | 8635 | 1.48% |
| 2026-08-18 | 22.11 | 21.72 | -0.39 | -1.76% | 21.55 | 22.11 | 21849 | 4748 | 0.79% |
| 2026-08-17 | 21.70 | 22.11 | 0.36 | 1.66% | 21.69 | 22.14 | 25724 | 5664 | 0.93% |
| 2026-08-14 | 21.63 | 21.75 | 0.11 | 0.51% | 21.57 | 22.10 | 24897 | 5432 | 0.90% |
| 2026-08-13 | 22.01 | 21.64 | -0.37 | -1.68% | 21.63 | 22.20 | 23624 | 5152 | 0.85% |
| 2026-08-12 | 21.95 | 22.01 | 0.05 | 0.23% | 21.81 | 22.14 | 21020 | 4623 | 0.76% |
| 2026-08-11 | 22.10 | 21.96 | -0.60 | -2.66% | 21.61 | 22.30 | 34516 | 7570 | 1.25% |
| 2026-08-10 | 21.84 | 22.56 | 0.75 | 3.44% | 21.52 | 22.59 | 48761 | 10880 | 1.76% |
| 2026-08-07 | 21.80 | 21.81 | 0.01 | 0.05% | 21.40 | 21.89 | 23890 | 5169 | 0.86% |
| 2026-08-06 | 21.87 | 21.80 | -0.06 | -0.27% | 21.40 | 22.08 | 29927 | 6512 | 1.08% |
| 2026-08-05 | 21.97 | 21.86 | -0.11 | -0.50% | 21.71 | 22.10 | 30874 | 6768 | 1.12% |
| 2026-08-04 | 21.88 | 21.97 | 0.09 | 0.41% | 21.69 | 21.99 | 33052 | 7225 | 1.19% |
| 2026-08-03 | 21.51 | 21.88 | 0.36 | 1.67% | 21.48 | 21.95 | 27616 | 6014 | 1.00% |
| 2026-07-31 | 20.90 | 21.52 | 0.81 | 3.91% | 20.88 | 21.77 | 44943 | 9607 | 1.62% |
| 2026-07-30 | 21.08 | 20.71 | -0.43 | -2.03% | 20.60 | 21.21 | 31342 | 6560 | 1.13% |
| 2026-07-29 | 20.81 | 21.14 | 0.26 | 1.25% | 20.77 | 21.22 | 29859 | 6282 | 1.08% |
| 2026-07-28 | 20.84 | 20.88 | -0.20 | -0.95% | 20.63 | 21.20 | 30520 | 6354 | 1.10% |
| 2026-07-27 | 20.21 | 21.08 | 0.40 | 1.93% | 19.80 | 21.30 | 65608 | 13605 | 2.37% |
| 2026-07-24 | 19.96 | 20.68 | 0.51 | 2.53% | 19.90 | 21.97 | 87617 | 18367 | 3.17% |
| 2026-07-23 | 19.38 | 20.17 | 0.79 | 4.08% | 19.34 | 20.29 | 38521 | 7675 | 1.39% |
| 2026-07-22 | 19.60 | 19.38 | -0.33 | -1.67% | 19.25 | 19.83 | 28396 | 5529 | 1.03% |
| 2026-07-21 | 19.91 | 19.71 | -0.37 | -1.84% | 18.73 | 20.15 | 56164 | 10905 | 2.03% |
| 2026-07-20 | 20.69 | 20.08 | -0.60 | -2.90% | 19.76 | 21.15 | 35556 | 7263 | 1.28% |
| 2026-07-17 | 20.48 | 20.68 | 0.20 | 0.98% | 19.95 | 21.35 | 41993 | 8666 | 1.52% |
| 2026-07-16 | 20.39 | 20.48 | 0.01 | 0.05% | 19.93 | 20.90 | 30158 | 6198 | 1.09% |
| 2026-07-15 | 20.35 | 20.47 | 0.09 | 0.44% | 20.18 | 20.64 | 28420 | 5791 | 1.03% |
| 2026-07-14 | 21.01 | 20.38 | -0.84 | -3.96% | 19.86 | 21.20 | 54442 | 11030 | 1.97% |
| 2026-07-13 | 22.80 | 21.22 | -2.09 | -8.97% | 21.14 | 22.97 | 78559 | 17003 | 2.84% |
| 2026-07-10 | 21.32 | 23.31 | 1.85 | 8.62% | 21.07 | 24.46 | 105983 | 24627 | 3.83% |
| 2026-07-09 | 21.12 | 21.46 | 0.33 | 1.56% | 20.65 | 21.58 | 23233 | 4898 | 0.84% |
| 2026-07-08 | 22.00 | 21.13 | -0.33 | -1.54% | 21.00 | 22.00 | 20008 | 4258 | 0.72% |
| 2026-07-07 | 22.32 | 21.46 | -0.66 | -2.98% | 21.40 | 22.60 | 29332 | 6433 | 1.06% |
| 2026-07-06 | 23.04 | 22.12 | -0.90 | -3.91% | 22.11 | 23.49 | 38119 | 8596 | 1.38% |
| 2026-07-03 | 22.23 | 23.02 | 1.01 | 4.59% | 22.04 | 23.26 | 49754 | 11364 | 1.80% |
| 2026-07-02 | 22.33 | 22.01 | -0.58 | -2.57% | 21.99 | 22.80 | 29412 | 6565 | 1.06% |
| 2026-07-01 | 22.12 | 22.59 | 0.29 | 1.30% | 22.05 | 23.06 | 43217 | 9789 | 1.56% |
| 2026-06-30 | 21.64 | 22.30 | 1.04 | 4.89% | 21.63 | 23.60 | 54877 | 12317 | 1.98% |
| 2026-06-29 | 21.99 | 21.26 | -0.86 | -3.89% | 20.90 | 21.99 | 36141 | 7682 | 1.31% |
| 2026-06-26 | 21.61 | 22.12 | 0.32 | 1.47% | 20.71 | 22.65 | 52943 | 11490 | 1.91% |
| 2026-06-25 | 22.41 | 21.80 | -0.55 | -2.46% | 21.66 | 22.48 | 28542 | 6267 | 1.03% |
| 2026-06-24 | 22.79 | 22.35 | -0.40 | -1.76% | 21.95 | 22.99 | 29576 | 6591 | 1.07% |
| 2026-06-23 | 23.38 | 22.75 | -0.63 | -2.69% | 22.70 | 23.44 | 26988 | 6221 | 0.98% |
| 2026-06-22 | 23.14 | 23.38 | 0.15 | 0.65% | 22.36 | 23.39 | 36267 | 8268 | 1.31% |
| 2026-06-18 | 23.61 | 23.23 | -0.37 | -1.57% | 23.10 | 23.83 | 37730 | 8808 | 1.36% |
| 2026-06-17 | 24.04 | 23.60 | -0.72 | -2.96% | 23.45 | 24.57 | 43881 | 10482 | 1.59% |
| 2026-06-16 | 24.50 | 24.32 | -0.46 | -1.86% | 24.29 | 24.95 | 47503 | 11659 | 1.72% |
| 2026-06-15 | 24.00 | 24.78 | -0.21 | -0.84% | 23.78 | 24.78 | 70846 | 17227 | 2.56% |
| 2026-06-12 | 23.42 | 24.99 | 1.41 | 5.98% | 23.33 | 26.42 | 95835 | 24138 | 3.46% |
| 2026-06-11 | 22.91 | 23.76 | 0.69 | 2.99% | 22.68 | 23.87 | 48234 | 11224 | 1.74% |
| 2026-06-10 | 22.95 | 23.07 | -0.03 | -0.13% | 22.80 | 24.10 | 38568 | 8999 | 1.39% |
| 2026-06-09 | 23.00 | 23.10 | 0.18 | 0.79% | 22.68 | 23.29 | 18406 | 4223 | 0.67% |
| 2026-06-08 | 23.33 | 22.92 | -0.66 | -2.80% | 22.50 | 24.00 | 35428 | 8226 | 1.28% |
| 2026-06-05 | 22.92 | 23.58 | 0.67 | 2.92% | 22.81 | 23.78 | 30830 | 7213 | 1.11% |
| 2026-06-04 | 23.46 | 22.91 | -0.61 | -2.59% | 22.64 | 23.46 | 22047 | 5057 | 0.80% |
| 2026-06-03 | 23.47 | 23.52 | 0.04 | 0.17% | 23.27 | 23.84 | 20309 | 4778 | 0.73% |
| 2026-06-02 | 23.97 | 23.48 | -0.55 | -2.29% | 23.15 | 24.04 | 22249 | 5220 | 0.80% |
| 2026-06-01 | 23.51 | 24.03 | 0.29 | 1.22% | 23.51 | 24.29 | 18896 | 4553 | 0.68% |
| 2026-05-29 | 24.56 | 23.74 | -0.82 | -3.34% | 23.67 | 24.80 | 24545 | 5911 | 0.89% |
| 2026-05-28 | 24.10 | 24.56 | 0.48 | 1.99% | 23.88 | 24.71 | 27755 | 6749 | 1.00% |
| 2026-05-27 | 24.99 | 24.08 | -0.90 | -3.60% | 23.92 | 25.25 | 36908 | 8986 | 1.33% |
| 2026-05-26 | 25.45 | 24.98 | -0.46 | -1.81% | 24.58 | 25.53 | 26616 | 6615 | 0.96% |
| 2026-05-25 | 25.80 | 25.44 | -0.31 | -1.20% | 25.09 | 26.08 | 23086 | 5881 | 0.83% |
| 2026-05-22 | 25.50 | 25.75 | 0.28 | 1.10% | 25.00 | 25.80 | 24942 | 6365 | 0.90% |
| 2026-05-21 | 26.40 | 25.47 | -0.69 | -2.64% | 25.47 | 26.60 | 27960 | 7294 | 1.01% |
| 2026-05-20 | 26.55 | 26.16 | -0.48 | -1.80% | 26.05 | 26.58 | 18905 | 4950 | 0.68% |
| 2026-05-19 | 26.48 | 26.64 | 0.16 | 0.60% | 26.10 | 26.69 | 22021 | 5813 | 0.80% |
| 2026-05-18 | 27.12 | 26.48 | -0.62 | -2.29% | 26.20 | 27.16 | 34946 | 9266 | 1.26% |
| 2026-05-15 | 27.30 | 27.10 | -0.26 | -0.95% | 27.01 | 27.58 | 31375 | 8529 | 1.13% |