当前时间：2026-08-21 07:22:01 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 | 22.91 | 23.18 | 0.92 | 4.13% | 22.80 | 23.93 | 100650 | 23536 | 11.45% |
| 2026-08-19 | 23.41 | 22.26 | -1.45 | -6.12% | 22.14 | 23.58 | 81777 | 18515 | 9.30% |
| 2026-08-18 | 23.94 | 23.71 | -0.57 | -2.35% | 23.40 | 24.16 | 74081 | 17546 | 8.43% |
| 2026-08-17 | 24.41 | 24.28 | -0.13 | -0.53% | 23.70 | 24.58 | 85236 | 20481 | 9.70% |
| 2026-08-14 | 24.90 | 24.41 | -0.47 | -1.89% | 24.02 | 25.25 | 132318 | 32394 | 15.05% |
| 2026-08-13 | 25.30 | 24.88 | -0.42 | -1.66% | 24.47 | 25.90 | 209432 | 52489 | 23.83% |
| 2026-08-12 | 23.61 | 25.30 | 1.42 | 5.95% | 23.48 | 27.38 | 255906 | 64621 | 29.12% |
| 2026-08-11 | 23.46 | 23.88 | 0.00 | 0.00% | 23.17 | 24.50 | 159014 | 38305 | 18.09% |
| 2026-08-10 | 23.30 | 23.88 | 0.34 | 1.44% | 23.30 | 24.69 | 182667 | 43829 | 20.78% |
| 2026-08-07 | 23.07 | 23.54 | 0.57 | 2.48% | 22.71 | 23.98 | 200019 | 46642 | 22.76% |
| 2026-08-06 | 23.54 | 22.97 | -0.73 | -3.08% | 22.85 | 24.40 | 216012 | 50575 | 24.58% |
| 2026-08-05 | 23.40 | 23.70 | 0.07 | 0.30% | 22.82 | 23.74 | 165844 | 38969 | 18.87% |
| 2026-08-04 | 22.86 | 23.63 | 1.03 | 4.56% | 22.55 | 23.87 | 180381 | 42205 | 20.52% |
| 2026-08-03 | 22.49 | 22.60 | -0.36 | -1.57% | 22.10 | 22.74 | 134799 | 30289 | 15.34% |
| 2026-07-31 | 21.02 | 22.96 | 0.66 | 2.96% | 21.00 | 23.50 | 218952 | 49601 | 24.91% |
| 2026-07-30 | 22.82 | 22.30 | -1.28 | -5.43% | 22.20 | 23.88 | 243193 | 55813 | 27.67% |
| 2026-07-29 | 25.68 | 23.58 | -2.40 | -9.24% | 22.92 | 25.88 | 330631 | 78440 | 37.62% |
| 2026-07-28 | 22.71 | 25.98 | 4.07 | 18.58% | 22.50 | 26.29 | 392468 | 97307 | 44.65% |
| 2026-07-27 | 18.50 | 21.91 | 3.65 | 19.99% | 18.50 | 21.91 | 151121 | 31877 | 17.19% |
| 2026-07-24 | 18.75 | 18.26 | -0.69 | -3.64% | 18.26 | 20.25 | 118058 | 22918 | 13.43% |
| 2026-07-23 | 18.38 | 18.95 | 0.79 | 4.35% | 18.01 | 19.14 | 77403 | 14366 | 8.81% |
| 2026-07-22 | 18.33 | 18.16 | -0.44 | -2.37% | 18.05 | 18.86 | 78072 | 14363 | 8.88% |
| 2026-07-21 | 18.68 | 18.60 | -0.42 | -2.21% | 16.91 | 18.78 | 119853 | 21570 | 13.64% |
| 2026-07-20 | 19.21 | 19.02 | -0.48 | -2.46% | 18.52 | 20.66 | 111984 | 21729 | 12.74% |
| 2026-07-17 | 21.09 | 19.50 | -1.92 | -8.96% | 19.40 | 21.57 | 140854 | 28590 | 16.03% |
| 2026-07-16 | 19.65 | 21.42 | 1.82 | 9.29% | 19.28 | 22.48 | 172503 | 36058 | 19.63% |
| 2026-07-15 | 19.04 | 19.60 | 0.40 | 2.08% | 18.85 | 20.09 | 64441 | 12650 | 7.33% |
| 2026-07-14 | 18.50 | 19.20 | 0.68 | 3.67% | 18.41 | 19.57 | 66379 | 12590 | 7.55% |
| 2026-07-13 | 19.30 | 18.52 | -0.96 | -4.93% | 18.50 | 19.68 | 49485 | 9320 | 5.63% |
| 2026-07-10 | 18.59 | 19.48 | 0.88 | 4.73% | 18.15 | 19.94 | 74892 | 14484 | 8.52% |
| 2026-07-09 | 18.53 | 18.60 | -0.05 | -0.27% | 18.06 | 19.28 | 51250 | 9526 | 5.83% |
| 2026-07-08 | 19.46 | 18.65 | -0.68 | -3.52% | 18.62 | 19.51 | 47635 | 9015 | 5.42% |
| 2026-07-07 | 20.25 | 19.33 | -1.16 | -5.66% | 19.22 | 20.25 | 71353 | 14085 | 8.12% |
| 2026-07-06 | 20.60 | 20.49 | -0.20 | -0.97% | 20.29 | 21.44 | 104953 | 21919 | 11.94% |
| 2026-07-03 | 20.27 | 20.69 | 0.55 | 2.73% | 19.95 | 20.87 | 67451 | 13822 | 7.67% |
| 2026-07-02 | 19.92 | 20.14 | 0.24 | 1.21% | 19.92 | 20.89 | 81259 | 16549 | 9.25% |
| 2026-07-01 | 18.99 | 19.90 | 0.97 | 5.12% | 18.60 | 20.49 | 111685 | 22045 | 12.71% |
| 2026-06-30 | 19.32 | 18.93 | -0.65 | -3.32% | 18.82 | 19.58 | 67145 | 12828 | 7.64% |
| 2026-06-29 | 19.06 | 19.58 | 0.78 | 4.15% | 18.36 | 20.10 | 104129 | 20101 | 11.85% |
| 2026-06-26 | 20.11 | 18.80 | -1.23 | -6.14% | 18.80 | 20.74 | 98442 | 19102 | 11.20% |
| 2026-06-25 | 21.30 | 20.03 | -1.81 | -8.29% | 19.70 | 21.48 | 142499 | 29230 | 16.21% |
| 2026-06-24 | 21.30 | 21.84 | 1.23 | 5.97% | 21.26 | 24.15 | 182906 | 40815 | 20.81% |
| 2026-06-23 | 20.18 | 20.61 | 0.24 | 1.18% | 20.18 | 21.40 | 48880 | 10184 | 5.56% |
| 2026-06-22 | 20.44 | 20.37 | -0.34 | -1.64% | 19.53 | 20.58 | 47205 | 9443 | 5.37% |
| 2026-06-18 | 20.62 | 20.71 | -0.12 | -0.58% | 20.50 | 21.49 | 33940 | 7073 | 3.86% |
| 2026-06-17 | 20.85 | 20.83 | -0.07 | -0.33% | 20.57 | 21.26 | 28634 | 5960 | 3.26% |
| 2026-06-16 | 20.93 | 20.90 | -0.03 | -0.14% | 20.33 | 21.06 | 28342 | 5859 | 3.22% |
| 2026-06-15 | 20.75 | 20.93 | 0.43 | 2.10% | 20.45 | 21.20 | 33223 | 6909 | 3.78% |
| 2026-06-12 | 20.34 | 20.50 | 0.38 | 1.89% | 20.05 | 20.64 | 26608 | 5424 | 3.03% |
| 2026-06-11 | 20.42 | 20.12 | -0.43 | -2.09% | 19.80 | 20.51 | 27479 | 5524 | 3.13% |
| 2026-06-10 | 20.73 | 20.55 | -0.50 | -2.38% | 20.06 | 20.98 | 31506 | 6445 | 3.58% |
| 2026-06-09 | 21.48 | 21.05 | 0.07 | 0.33% | 20.66 | 21.49 | 26985 | 5653 | 3.07% |
| 2026-06-08 | 21.39 | 20.98 | -0.75 | -3.45% | 20.61 | 21.95 | 33559 | 7122 | 3.82% |
| 2026-06-05 | 21.76 | 21.73 | -0.02 | -0.09% | 21.27 | 22.16 | 28883 | 6280 | 3.29% |
| 2026-06-04 | 22.13 | 21.75 | -0.35 | -1.58% | 21.53 | 22.20 | 23128 | 5043 | 2.63% |
| 2026-06-03 | 22.19 | 22.10 | -0.33 | -1.47% | 21.79 | 22.37 | 29218 | 6453 | 3.32% |
| 2026-06-02 | 22.34 | 22.43 | 0.09 | 0.40% | 21.36 | 22.60 | 41648 | 9166 | 4.74% |
| 2026-06-01 | 22.09 | 22.34 | 0.10 | 0.45% | 22.08 | 22.87 | 29274 | 6579 | 3.33% |
| 2026-05-29 | 23.35 | 22.24 | -1.12 | -4.79% | 22.11 | 23.67 | 34807 | 7865 | 3.96% |
| 2026-05-28 | 23.26 | 23.36 | 0.11 | 0.47% | 22.80 | 23.62 | 30661 | 7112 | 3.49% |
| 2026-05-27 | 23.80 | 23.25 | -0.55 | -2.31% | 23.06 | 24.22 | 34003 | 7951 | 3.87% |
| 2026-05-26 | 24.54 | 23.80 | -0.89 | -3.60% | 23.53 | 24.54 | 43519 | 10386 | 4.95% |
| 2026-05-25 | 25.17 | 24.69 | -0.48 | -1.91% | 24.20 | 25.80 | 36962 | 9135 | 4.21% |
| 2026-05-22 | 24.82 | 25.17 | 0.55 | 2.23% | 24.42 | 25.38 | 34879 | 8694 | 3.97% |
| 2026-05-21 | 25.48 | 24.62 | -1.17 | -4.54% | 24.60 | 26.31 | 62165 | 15949 | 7.07% |
| 2026-05-20 | 27.38 | 25.79 | -1.83 | -6.63% | 25.65 | 27.38 | 93175 | 24398 | 10.60% |
| 2026-05-19 | 27.84 | 27.62 | 0.61 | 2.26% | 27.37 | 29.20 | 113808 | 31987 | 12.95% |
| 2026-05-18 | 27.56 | 27.01 | -0.49 | -1.78% | 26.91 | 27.56 | 29508 | 8000 | 3.36% |
| 2026-05-15 | 27.62 | 27.50 | -0.21 | -0.76% | 27.23 | 28.18 | 31515 | 8735 | 3.59% |
| 2026-05-14 | 28.87 | 27.71 | -1.14 | -3.95% | 27.71 | 29.04 | 37859 | 10668 | 4.31% |
| 2026-05-13 | 28.49 | 28.85 | 0.23 | 0.80% | 28.30 | 29.11 | 32196 | 9279 | 3.66% |