当前时间：2026-08-21 14:38:55 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 | 21.80 | 21.60 | 0.09 | 0.42% | 21.47 | 22.05 | 147060 | 31948 | 4.11% |
| 2026-08-19 | 22.68 | 21.51 | -1.75 | -7.52% | 21.51 | 22.79 | 225893 | 49654 | 6.31% |
| 2026-08-18 | 23.98 | 23.26 | -0.81 | -3.37% | 22.94 | 23.98 | 236689 | 55156 | 6.61% |
| 2026-08-17 | 24.29 | 24.07 | -0.31 | -1.27% | 23.30 | 24.29 | 285323 | 67741 | 7.97% |
| 2026-08-14 | 24.09 | 24.38 | 0.50 | 2.09% | 23.36 | 25.15 | 337250 | 81055 | 9.42% |
| 2026-08-13 | 25.30 | 23.88 | -0.75 | -3.05% | 23.88 | 25.54 | 398953 | 98802 | 11.15% |
| 2026-08-12 | 25.18 | 24.63 | -0.30 | -1.20% | 24.19 | 25.18 | 323387 | 79437 | 9.03% |
| 2026-08-11 | 25.15 | 24.93 | 0.46 | 1.88% | 24.00 | 25.79 | 481242 | 120604 | 13.45% |
| 2026-08-10 | 24.64 | 24.47 | -0.17 | -0.69% | 24.05 | 24.80 | 196842 | 48018 | 5.50% |
| 2026-08-07 | 24.80 | 24.64 | -0.01 | -0.04% | 23.69 | 24.80 | 331391 | 80427 | 9.26% |
| 2026-08-06 | 24.51 | 24.65 | -0.41 | -1.64% | 24.50 | 25.45 | 376308 | 93702 | 10.51% |
| 2026-08-05 | 24.17 | 25.06 | 0.78 | 3.21% | 24.00 | 25.92 | 501206 | 124907 | 14.00% |
| 2026-08-04 | 23.44 | 24.28 | 1.14 | 4.93% | 23.25 | 24.39 | 400086 | 96062 | 11.18% |
| 2026-08-03 | 23.46 | 23.14 | -0.50 | -2.12% | 22.85 | 23.90 | 389783 | 90824 | 10.89% |
| 2026-07-31 | 20.60 | 23.64 | 3.45 | 17.09% | 20.60 | 24.23 | 733078 | 166942 | 20.48% |
| 2026-07-30 | 20.84 | 20.19 | -0.81 | -3.86% | 20.18 | 21.58 | 254812 | 53129 | 7.12% |
| 2026-07-29 | 21.00 | 21.00 | 0.07 | 0.33% | 20.30 | 21.37 | 216348 | 45071 | 6.04% |
| 2026-07-28 | 20.69 | 20.93 | -0.09 | -0.43% | 20.58 | 22.00 | 232017 | 49205 | 6.48% |
| 2026-07-27 | 20.08 | 21.02 | 0.64 | 3.14% | 19.68 | 21.05 | 277888 | 57213 | 7.76% |
| 2026-07-24 | 22.00 | 20.38 | -2.23 | -9.86% | 20.29 | 22.06 | 395854 | 83350 | 11.06% |
| 2026-07-23 | 23.28 | 22.61 | -1.00 | -4.24% | 22.22 | 23.28 | 377656 | 85195 | 10.55% |
| 2026-07-22 | 24.00 | 23.61 | -0.99 | -4.02% | 23.23 | 24.29 | 484325 | 114928 | 13.53% |
| 2026-07-21 | 22.50 | 24.60 | 1.22 | 5.22% | 22.20 | 25.50 | 728671 | 172398 | 20.36% |
| 2026-07-20 | 21.36 | 23.38 | 1.43 | 6.51% | 21.13 | 23.38 | 633741 | 141341 | 17.71% |
| 2026-07-17 | 21.51 | 21.95 | 0.83 | 3.93% | 21.49 | 23.80 | 603898 | 135847 | 16.87% |
| 2026-07-16 | 20.49 | 21.12 | 0.57 | 2.77% | 20.41 | 21.86 | 336445 | 71301 | 9.40% |
| 2026-07-15 | 20.51 | 20.55 | 0.77 | 3.89% | 20.22 | 21.43 | 275903 | 57439 | 7.71% |
| 2026-07-14 | 20.18 | 19.78 | -0.46 | -2.27% | 19.00 | 20.27 | 166624 | 32543 | 4.66% |
| 2026-07-13 | 21.48 | 20.24 | -1.26 | -5.86% | 20.16 | 21.68 | 185891 | 38405 | 5.19% |
| 2026-07-10 | 20.26 | 21.50 | 1.20 | 5.91% | 20.07 | 22.80 | 326534 | 70934 | 9.12% |
| 2026-07-09 | 20.36 | 20.30 | 0.09 | 0.45% | 19.67 | 20.71 | 180265 | 36428 | 5.04% |
| 2026-07-08 | 19.72 | 20.21 | 0.46 | 2.33% | 19.49 | 20.49 | 192601 | 38689 | 5.38% |
| 2026-07-07 | 20.52 | 19.75 | -0.77 | -3.75% | 19.67 | 20.69 | 128881 | 25819 | 3.60% |
| 2026-07-06 | 21.14 | 20.52 | -0.69 | -3.25% | 20.51 | 21.37 | 118569 | 24682 | 3.31% |
| 2026-07-03 | 21.22 | 21.21 | -0.14 | -0.66% | 21.12 | 21.64 | 133467 | 28467 | 3.73% |
| 2026-07-02 | 22.00 | 21.35 | -0.53 | -2.42% | 21.30 | 22.38 | 181714 | 39587 | 5.08% |
| 2026-07-01 | 21.40 | 21.88 | 0.48 | 2.24% | 21.24 | 22.39 | 178116 | 38803 | 4.98% |
| 2026-06-30 | 21.01 | 21.40 | 0.58 | 2.79% | 20.76 | 21.60 | 149447 | 31851 | 4.18% |
| 2026-06-29 | 21.22 | 20.82 | -0.28 | -1.33% | 20.53 | 21.53 | 143133 | 29971 | 4.00% |
| 2026-06-26 | 22.23 | 21.10 | -1.05 | -4.74% | 21.03 | 22.23 | 183133 | 39192 | 5.12% |
| 2026-06-25 | 23.11 | 22.15 | -1.06 | -4.57% | 22.12 | 23.24 | 183690 | 41217 | 5.13% |
| 2026-06-24 | 23.30 | 23.21 | -0.24 | -1.02% | 22.74 | 23.47 | 147969 | 34145 | 4.13% |
| 2026-06-23 | 24.10 | 23.45 | -1.02 | -4.17% | 23.34 | 24.46 | 196930 | 46956 | 5.50% |
| 2026-06-22 | 23.91 | 24.47 | 0.39 | 1.62% | 23.56 | 25.06 | 284894 | 68827 | 7.96% |
| 2026-06-18 | 24.48 | 24.08 | -0.26 | -1.07% | 23.80 | 24.51 | 174771 | 42294 | 4.88% |
| 2026-06-17 | 25.40 | 24.34 | -0.57 | -2.29% | 24.17 | 25.51 | 259078 | 63561 | 7.24% |
| 2026-06-16 | 24.10 | 24.91 | 0.72 | 2.98% | 23.62 | 25.07 | 216386 | 52905 | 6.05% |
| 2026-06-15 | 23.49 | 24.19 | 0.97 | 4.18% | 23.40 | 24.44 | 136041 | 32761 | 3.80% |
| 2026-06-12 | 23.10 | 23.22 | 0.59 | 2.61% | 22.78 | 23.65 | 153971 | 35765 | 4.30% |
| 2026-06-11 | 23.10 | 22.63 | -0.71 | -3.04% | 22.44 | 23.35 | 141791 | 32174 | 3.96% |
| 2026-06-10 | 23.91 | 23.34 | -0.78 | -3.23% | 23.06 | 24.43 | 151271 | 35778 | 4.23% |
| 2026-06-09 | 23.97 | 24.12 | 0.59 | 2.51% | 23.37 | 24.15 | 127082 | 30341 | 3.55% |
| 2026-06-08 | 23.50 | 23.53 | -0.73 | -3.01% | 23.13 | 24.08 | 152983 | 36200 | 4.27% |
| 2026-06-05 | 24.20 | 24.26 | 0.21 | 0.87% | 23.50 | 24.73 | 181752 | 44037 | 5.08% |
| 2026-06-04 | 24.58 | 24.05 | -0.73 | -2.95% | 23.86 | 24.65 | 155381 | 37556 | 4.34% |
| 2026-06-03 | 24.67 | 24.78 | -0.13 | -0.52% | 24.51 | 25.50 | 164470 | 41134 | 4.59% |
| 2026-06-02 | 25.99 | 24.91 | -0.77 | -3.00% | 24.30 | 26.00 | 188685 | 46867 | 5.27% |
| 2026-06-01 | 24.90 | 25.68 | 0.77 | 3.09% | 24.78 | 26.22 | 230235 | 59076 | 6.43% |
| 2026-05-29 | 25.57 | 24.91 | -0.85 | -3.30% | 24.79 | 26.18 | 197145 | 50022 | 5.51% |
| 2026-05-28 | 25.22 | 25.76 | 0.61 | 2.43% | 24.51 | 26.28 | 265745 | 67456 | 7.42% |
| 2026-05-27 | 26.15 | 25.15 | -1.01 | -3.86% | 24.95 | 26.30 | 184220 | 46906 | 5.15% |
| 2026-05-26 | 26.79 | 26.16 | -0.90 | -3.33% | 25.63 | 26.79 | 211917 | 55105 | 5.92% |
| 2026-05-25 | 27.75 | 27.06 | -0.15 | -0.55% | 26.71 | 28.21 | 188697 | 51412 | 5.27% |
| 2026-05-22 | 27.00 | 27.21 | 0.42 | 1.57% | 26.33 | 27.54 | 230123 | 61982 | 6.43% |
| 2026-05-21 | 28.40 | 26.79 | -1.38 | -4.90% | 26.65 | 28.45 | 267563 | 73898 | 7.48% |
| 2026-05-20 | 29.32 | 28.17 | -1.45 | -4.90% | 27.85 | 29.43 | 285458 | 80979 | 7.98% |
| 2026-05-19 | 29.25 | 29.62 | 0.26 | 0.89% | 28.96 | 29.98 | 177001 | 52206 | 4.95% |
| 2026-05-18 | 29.01 | 29.36 | 0.01 | 0.03% | 29.00 | 29.85 | 154500 | 45500 | 4.32% |
| 2026-05-15 | 29.95 | 29.35 | -0.34 | -1.15% | 29.04 | 30.58 | 214902 | 63956 | 6.00% |
| 2026-05-14 | 31.66 | 29.69 | -1.66 | -5.30% | 29.69 | 31.70 | 247156 | 74872 | 6.91% |
| 2026-05-13 | 30.42 | 31.35 | 0.62 | 2.02% | 30.21 | 31.46 | 188071 | 58384 | 5.25% |