当前时间：2026-08-21 02:37:16 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 | 21.53 | 20.96 | -0.37 | -1.73% | 20.85 | 21.65 | 510585 | 108049 | 5.18% |
| 2026-08-19 | 22.49 | 21.33 | -1.70 | -7.38% | 21.31 | 22.65 | 636918 | 139805 | 6.47% |
| 2026-08-18 | 23.50 | 23.03 | -0.59 | -2.50% | 22.68 | 23.68 | 563190 | 130051 | 5.72% |
| 2026-08-17 | 23.84 | 23.62 | -0.13 | -0.55% | 23.32 | 23.90 | 706779 | 166370 | 7.18% |
| 2026-08-14 | 21.96 | 23.75 | 1.57 | 7.08% | 21.71 | 24.18 | 1202407 | 277230 | 12.21% |
| 2026-08-13 | 22.92 | 22.18 | -0.45 | -1.99% | 22.16 | 23.44 | 804638 | 185252 | 8.17% |
| 2026-08-12 | 23.02 | 22.63 | -0.26 | -1.14% | 22.61 | 23.28 | 485091 | 110770 | 4.93% |
| 2026-08-11 | 23.10 | 22.89 | 0.05 | 0.22% | 22.50 | 23.23 | 586438 | 134276 | 5.95% |
| 2026-08-10 | 22.69 | 22.84 | 0.25 | 1.11% | 22.03 | 22.97 | 565352 | 127341 | 5.74% |
| 2026-08-07 | 22.91 | 22.59 | -0.34 | -1.48% | 22.23 | 23.11 | 682142 | 154037 | 6.93% |
| 2026-08-06 | 23.03 | 22.93 | -0.69 | -2.92% | 22.73 | 23.48 | 813960 | 187339 | 8.26% |
| 2026-08-05 | 22.55 | 23.62 | 0.68 | 2.96% | 22.53 | 23.99 | 1205641 | 280603 | 12.24% |
| 2026-08-04 | 22.81 | 22.94 | 0.73 | 3.29% | 22.61 | 23.25 | 878776 | 201442 | 8.92% |
| 2026-08-03 | 22.38 | 22.21 | -0.15 | -0.67% | 22.15 | 22.95 | 707976 | 159408 | 7.19% |
| 2026-07-31 | 22.18 | 22.36 | 1.25 | 5.92% | 21.85 | 23.00 | 945665 | 212518 | 9.60% |
| 2026-07-30 | 21.50 | 21.11 | -0.79 | -3.61% | 21.11 | 21.92 | 536108 | 115365 | 5.44% |
| 2026-07-29 | 21.22 | 21.90 | 0.60 | 2.82% | 19.80 | 22.00 | 748133 | 156641 | 7.60% |
| 2026-07-28 | 20.99 | 21.30 | -0.19 | -0.88% | 20.80 | 21.64 | 465638 | 99219 | 4.73% |
| 2026-07-27 | 20.67 | 21.49 | 0.69 | 3.32% | 20.40 | 21.55 | 507128 | 107280 | 5.15% |
| 2026-07-24 | 22.00 | 20.80 | -1.83 | -8.09% | 20.80 | 22.13 | 742909 | 159088 | 7.54% |
| 2026-07-23 | 22.50 | 22.63 | -0.29 | -1.27% | 22.21 | 23.32 | 764839 | 174311 | 7.77% |
| 2026-07-22 | 21.57 | 22.92 | 1.14 | 5.23% | 21.31 | 23.55 | 1217487 | 275447 | 12.36% |
| 2026-07-21 | 20.70 | 21.78 | 0.88 | 4.21% | 20.12 | 21.92 | 950614 | 200486 | 9.65% |
| 2026-07-20 | 20.46 | 20.90 | 0.52 | 2.55% | 20.03 | 21.23 | 754868 | 156786 | 7.66% |
| 2026-07-17 | 19.55 | 20.38 | 0.48 | 2.41% | 19.10 | 20.98 | 829830 | 166713 | 8.43% |
| 2026-07-16 | 19.38 | 19.90 | 0.19 | 0.96% | 19.22 | 20.59 | 474127 | 94822 | 4.81% |
| 2026-07-15 | 19.66 | 19.71 | -0.12 | -0.61% | 19.09 | 20.19 | 476441 | 94121 | 4.84% |
| 2026-07-14 | 20.98 | 19.83 | -1.32 | -6.24% | 18.51 | 21.16 | 844808 | 164477 | 8.58% |
| 2026-07-13 | 20.88 | 21.15 | 0.32 | 1.54% | 20.68 | 21.48 | 706570 | 149298 | 7.17% |
| 2026-07-10 | 20.06 | 20.83 | 0.43 | 2.11% | 19.94 | 21.75 | 745493 | 157295 | 7.57% |
| 2026-07-09 | 20.20 | 20.40 | 0.07 | 0.34% | 19.68 | 20.60 | 563668 | 113733 | 5.72% |
| 2026-07-08 | 19.40 | 20.33 | 1.12 | 5.83% | 19.40 | 20.93 | 702655 | 142304 | 7.13% |
| 2026-07-07 | 19.70 | 19.21 | -0.59 | -2.98% | 18.99 | 19.96 | 359892 | 69621 | 3.65% |
| 2026-07-06 | 21.20 | 19.80 | -0.56 | -2.75% | 19.75 | 21.38 | 441791 | 89646 | 4.49% |
| 2026-07-03 | 20.71 | 20.36 | -0.54 | -2.58% | 20.24 | 21.50 | 469151 | 97350 | 4.76% |
| 2026-07-02 | 21.15 | 20.90 | -0.59 | -2.75% | 20.75 | 21.86 | 596614 | 126687 | 6.06% |
| 2026-07-01 | 20.30 | 21.50 | 1.28 | 6.33% | 20.12 | 22.07 | 826260 | 174350 | 8.39% |
| 2026-06-30 | 18.93 | 20.22 | 1.34 | 7.10% | 18.62 | 20.47 | 509178 | 100915 | 5.17% |
| 2026-06-29 | 19.35 | 18.88 | -0.49 | -2.53% | 18.51 | 19.64 | 415609 | 79012 | 4.22% |
| 2026-06-26 | 20.50 | 19.37 | -1.44 | -6.92% | 19.37 | 20.54 | 535623 | 105740 | 5.44% |
| 2026-06-25 | 21.50 | 20.81 | -0.71 | -3.30% | 20.65 | 21.72 | 550319 | 115697 | 5.59% |
| 2026-06-24 | 21.08 | 21.52 | 0.24 | 1.13% | 20.65 | 21.86 | 622149 | 132443 | 6.32% |
| 2026-06-23 | 21.68 | 21.28 | -0.72 | -3.27% | 21.04 | 22.10 | 749582 | 162211 | 7.61% |
| 2026-06-22 | 21.09 | 22.00 | 0.88 | 4.17% | 20.95 | 22.30 | 913444 | 197981 | 9.27% |
| 2026-06-18 | 20.20 | 21.12 | 1.04 | 5.18% | 20.08 | 21.29 | 838322 | 175186 | 8.51% |
| 2026-06-17 | 19.83 | 20.08 | -0.02 | -0.10% | 19.73 | 20.37 | 389682 | 77999 | 3.96% |
| 2026-06-16 | 20.19 | 20.10 | -0.13 | -0.64% | 19.79 | 20.33 | 442061 | 88665 | 4.49% |
| 2026-06-15 | 19.39 | 20.23 | 1.16 | 6.08% | 19.37 | 20.27 | 498045 | 99203 | 5.06% |
| 2026-06-12 | 19.29 | 19.07 | 0.12 | 0.63% | 19.05 | 19.76 | 439164 | 85053 | 4.46% |
| 2026-06-11 | 19.77 | 18.95 | -0.95 | -4.77% | 18.80 | 19.79 | 516242 | 98560 | 5.24% |
| 2026-06-10 | 19.69 | 19.90 | 0.08 | 0.40% | 19.60 | 20.80 | 631976 | 127138 | 6.42% |
| 2026-06-09 | 19.75 | 19.82 | 0.48 | 2.48% | 19.38 | 20.00 | 372339 | 73360 | 3.78% |
| 2026-06-08 | 19.91 | 19.34 | -1.15 | -5.61% | 19.14 | 20.35 | 523396 | 103020 | 5.31% |
| 2026-06-05 | 20.79 | 20.49 | -0.41 | -1.96% | 20.17 | 21.10 | 489548 | 100859 | 4.97% |
| 2026-06-04 | 20.81 | 20.90 | -0.35 | -1.65% | 20.44 | 21.07 | 534478 | 110903 | 5.43% |
| 2026-06-03 | 21.41 | 21.25 | -0.78 | -3.54% | 20.97 | 21.89 | 690209 | 148194 | 7.01% |
| 2026-06-02 | 21.86 | 22.03 | 0.31 | 1.43% | 20.87 | 22.05 | 569110 | 122481 | 5.78% |
| 2026-06-01 | 22.02 | 21.72 | -0.04 | -0.18% | 21.67 | 22.35 | 527918 | 116103 | 5.36% |
| 2026-05-29 | 23.11 | 21.76 | -1.34 | -5.80% | 21.57 | 23.29 | 624159 | 138413 | 6.34% |
| 2026-05-28 | 23.35 | 23.10 | 0.23 | 1.01% | 22.26 | 23.55 | 580772 | 132863 | 5.90% |
| 2026-05-27 | 23.80 | 22.87 | -1.07 | -4.47% | 22.73 | 23.94 | 554801 | 128930 | 5.63% |
| 2026-05-26 | 24.81 | 23.94 | -1.22 | -4.85% | 23.48 | 24.84 | 662575 | 159006 | 6.73% |
| 2026-05-25 | 25.41 | 25.16 | -0.24 | -0.94% | 24.40 | 25.73 | 695999 | 172952 | 7.07% |
| 2026-05-22 | 24.95 | 25.40 | 0.93 | 3.80% | 24.55 | 25.76 | 763027 | 191794 | 7.75% |
| 2026-05-21 | 26.94 | 24.47 | -2.26 | -8.45% | 24.30 | 27.12 | 1082792 | 278499 | 10.99% |
| 2026-05-20 | 27.53 | 26.73 | -1.30 | -4.64% | 26.69 | 28.29 | 968465 | 263128 | 9.83% |
| 2026-05-19 | 27.35 | 28.03 | 0.20 | 0.72% | 26.62 | 28.27 | 1104166 | 305502 | 11.21% |
| 2026-05-18 | 28.06 | 27.83 | 0.47 | 1.72% | 27.53 | 28.48 | 1071765 | 299091 | 10.88% |
| 2026-05-15 | 27.85 | 27.36 | 0.39 | 1.45% | 27.04 | 29.49 | 1341525 | 377839 | 13.62% |
| 2026-05-14 | 28.64 | 26.97 | -0.99 | -3.54% | 26.81 | 28.98 | 925754 | 254975 | 9.40% |
| 2026-05-13 | 25.77 | 27.96 | 2.18 | 8.46% | 25.52 | 28.18 | 1179310 | 318371 | 11.97% |