当前时间：2026-08-23 22:15:42 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 | 23.30 | 23.28 | -0.17 | -0.72% | 22.80 | 23.38 | 35005 | 8102 | 1.64% |
| 2026-08-20 | 23.36 | 23.45 | 0.48 | 2.09% | 22.96 | 23.76 | 42149 | 9871 | 1.98% |
| 2026-08-19 | 24.20 | 22.97 | -1.44 | -5.90% | 22.88 | 24.35 | 62235 | 14524 | 2.92% |
| 2026-08-18 | 24.99 | 24.41 | -0.69 | -2.75% | 24.12 | 24.99 | 50585 | 12337 | 2.37% |
| 2026-08-17 | 24.85 | 25.10 | 0.28 | 1.13% | 24.34 | 25.11 | 49233 | 12167 | 2.31% |
| 2026-08-14 | 24.98 | 24.82 | -0.18 | -0.72% | 24.32 | 25.35 | 64080 | 15846 | 3.00% |
| 2026-08-13 | 25.39 | 25.00 | -0.50 | -1.96% | 24.98 | 26.11 | 79534 | 20386 | 3.73% |
| 2026-08-12 | 25.00 | 25.50 | 0.50 | 2.00% | 24.83 | 25.85 | 68445 | 17442 | 3.21% |
| 2026-08-11 | 25.32 | 25.00 | -0.29 | -1.15% | 24.85 | 25.49 | 47056 | 11834 | 2.21% |
| 2026-08-10 | 25.62 | 25.29 | 0.05 | 0.20% | 24.76 | 25.68 | 59609 | 14973 | 2.80% |
| 2026-08-07 | 25.31 | 25.24 | -0.19 | -0.75% | 24.47 | 25.48 | 91550 | 22849 | 4.29% |
| 2026-08-06 | 25.73 | 25.43 | -0.47 | -1.81% | 25.09 | 26.58 | 115712 | 29842 | 5.43% |
| 2026-08-05 | 25.07 | 25.90 | 0.40 | 1.57% | 25.07 | 26.25 | 121695 | 31495 | 5.71% |
| 2026-08-04 | 24.68 | 25.50 | 1.23 | 5.07% | 24.42 | 25.75 | 138918 | 35090 | 6.51% |
| 2026-08-03 | 24.60 | 24.27 | -0.28 | -1.14% | 24.20 | 25.09 | 114607 | 28130 | 5.37% |
| 2026-07-31 | 22.68 | 24.55 | 1.80 | 7.91% | 22.60 | 25.69 | 148829 | 36438 | 6.98% |
| 2026-07-30 | 23.25 | 22.75 | -0.35 | -1.52% | 22.63 | 23.68 | 71418 | 16534 | 3.35% |
| 2026-07-29 | 23.10 | 23.10 | 0.24 | 1.05% | 22.52 | 23.28 | 61251 | 14043 | 2.87% |
| 2026-07-28 | 22.60 | 22.86 | 0.22 | 0.97% | 22.36 | 23.27 | 49474 | 11333 | 2.32% |
| 2026-07-27 | 21.58 | 22.64 | 1.22 | 5.70% | 21.32 | 22.68 | 60450 | 13464 | 2.83% |
| 2026-07-24 | 22.01 | 21.42 | -0.86 | -3.86% | 21.34 | 22.15 | 40967 | 8889 | 1.92% |
| 2026-07-23 | 21.70 | 22.28 | 0.40 | 1.83% | 21.69 | 22.28 | 45403 | 9976 | 2.13% |
| 2026-07-22 | 22.18 | 21.88 | -0.70 | -3.10% | 21.77 | 22.54 | 49597 | 10942 | 2.33% |
| 2026-07-21 | 22.35 | 22.58 | 0.42 | 1.90% | 20.94 | 22.73 | 77060 | 16972 | 3.61% |
| 2026-07-20 | 22.44 | 22.16 | -0.23 | -1.03% | 21.54 | 23.20 | 78997 | 17644 | 3.70% |
| 2026-07-17 | 23.59 | 22.39 | -1.34 | -5.65% | 22.22 | 24.37 | 91150 | 21137 | 4.27% |
| 2026-07-16 | 22.90 | 23.73 | 0.57 | 2.46% | 22.82 | 24.07 | 78466 | 18571 | 3.68% |
| 2026-07-15 | 23.07 | 23.16 | 0.36 | 1.58% | 22.80 | 23.79 | 73462 | 17145 | 3.44% |
| 2026-07-14 | 23.30 | 22.80 | -0.57 | -2.44% | 22.37 | 23.53 | 67577 | 15416 | 3.18% |
| 2026-07-13 | 24.85 | 23.37 | -1.58 | -6.33% | 23.34 | 25.05 | 61746 | 14781 | 2.91% |
| 2026-07-10 | 24.30 | 24.95 | 0.62 | 2.55% | 23.82 | 25.87 | 73034 | 18362 | 3.44% |
| 2026-07-09 | 23.90 | 24.33 | 0.33 | 1.38% | 23.54 | 24.62 | 52403 | 12664 | 2.47% |
| 2026-07-08 | 24.66 | 24.00 | -0.56 | -2.28% | 24.00 | 24.78 | 60839 | 14827 | 2.86% |
| 2026-07-07 | 25.51 | 24.56 | -0.82 | -3.23% | 24.42 | 25.63 | 40826 | 10152 | 1.92% |
| 2026-07-06 | 25.99 | 25.38 | -0.84 | -3.20% | 25.32 | 26.46 | 45173 | 11629 | 2.13% |
| 2026-07-03 | 26.32 | 26.22 | -0.29 | -1.09% | 25.85 | 26.66 | 63397 | 16646 | 2.98% |
| 2026-07-02 | 27.34 | 26.51 | -0.29 | -1.08% | 26.30 | 28.50 | 87904 | 23826 | 4.14% |
| 2026-07-01 | 25.93 | 26.80 | 0.86 | 3.32% | 25.79 | 27.28 | 55018 | 14669 | 2.59% |
| 2026-06-30 | 25.60 | 25.94 | 0.50 | 1.97% | 25.25 | 26.37 | 45863 | 11883 | 2.16% |
| 2026-06-29 | 25.50 | 25.44 | 0.06 | 0.24% | 25.00 | 25.82 | 52871 | 13407 | 2.49% |
| 2026-06-26 | 26.73 | 25.38 | -1.75 | -6.45% | 25.20 | 27.10 | 95295 | 24671 | 4.48% |
| 2026-06-25 | 27.99 | 27.13 | -1.18 | -4.17% | 26.91 | 28.50 | 68572 | 18732 | 3.23% |
| 2026-06-24 | 28.69 | 28.31 | -0.58 | -2.01% | 28.05 | 29.07 | 51291 | 14575 | 2.41% |
| 2026-06-23 | 30.10 | 28.89 | -1.56 | -5.12% | 28.79 | 30.33 | 58143 | 17205 | 2.74% |
| 2026-06-22 | 29.80 | 30.45 | 0.57 | 1.91% | 28.89 | 30.47 | 55065 | 16337 | 2.59% |
| 2026-06-18 | 29.65 | 29.88 | 0.55 | 1.88% | 28.78 | 30.10 | 46414 | 13770 | 2.18% |
| 2026-06-17 | 29.62 | 29.33 | -0.44 | -1.48% | 29.13 | 29.68 | 38105 | 11163 | 1.79% |
| 2026-06-16 | 30.69 | 29.77 | -0.19 | -0.63% | 29.72 | 31.08 | 50936 | 15314 | 2.40% |
| 2026-06-15 | 29.50 | 29.96 | 0.80 | 2.74% | 29.40 | 30.25 | 41280 | 12337 | 1.94% |
| 2026-06-12 | 29.37 | 29.16 | 0.33 | 1.14% | 28.90 | 29.74 | 40797 | 11941 | 1.92% |
| 2026-06-11 | 29.52 | 28.83 | -1.07 | -3.58% | 28.40 | 29.64 | 51618 | 14892 | 2.43% |
| 2026-06-10 | 31.00 | 29.90 | -1.47 | -4.69% | 29.31 | 31.30 | 61993 | 18667 | 2.92% |
| 2026-06-09 | 31.63 | 31.37 | 0.01 | 0.03% | 30.50 | 31.79 | 56142 | 17451 | 2.64% |
| 2026-06-08 | 31.06 | 31.36 | -1.16 | -3.57% | 30.88 | 32.43 | 60308 | 19130 | 2.84% |
| 2026-06-05 | 33.36 | 32.52 | -0.38 | -1.16% | 31.80 | 33.56 | 66937 | 21741 | 3.15% |
| 2026-06-04 | 33.33 | 32.90 | -0.69 | -2.05% | 32.50 | 34.25 | 66407 | 22010 | 3.12% |
| 2026-06-03 | 34.10 | 33.59 | -0.95 | -2.75% | 33.26 | 35.04 | 91462 | 31130 | 4.30% |
| 2026-06-02 | 36.08 | 34.54 | -1.12 | -3.14% | 34.03 | 36.08 | 138547 | 48006 | 6.52% |
| 2026-06-01 | 31.19 | 35.66 | 4.99 | 16.27% | 30.71 | 36.80 | 202189 | 70665 | 9.51% |
| 2026-05-29 | 31.70 | 30.67 | -0.73 | -2.32% | 30.60 | 32.18 | 58579 | 18442 | 2.76% |
| 2026-05-28 | 31.69 | 31.40 | -0.21 | -0.66% | 30.41 | 31.88 | 51884 | 16154 | 2.44% |
| 2026-05-27 | 33.00 | 31.61 | -1.11 | -3.39% | 31.40 | 33.07 | 63125 | 20214 | 2.97% |
| 2026-05-26 | 34.04 | 32.72 | -1.67 | -4.86% | 32.20 | 34.20 | 73733 | 24231 | 3.47% |
| 2026-05-25 | 35.61 | 34.39 | -0.99 | -2.80% | 33.74 | 36.36 | 81619 | 28218 | 3.84% |
| 2026-05-22 | 36.00 | 35.38 | -0.55 | -1.53% | 34.63 | 36.43 | 84026 | 29706 | 3.95% |
| 2026-05-21 | 37.50 | 35.93 | -1.39 | -3.72% | 35.84 | 38.99 | 122044 | 46100 | 5.74% |
| 2026-05-20 | 37.78 | 37.32 | -1.02 | -2.66% | 37.13 | 38.28 | 80010 | 30004 | 3.76% |
| 2026-05-19 | 37.03 | 38.34 | 1.31 | 3.54% | 36.60 | 38.72 | 141115 | 53737 | 6.64% |
| 2026-05-18 | 34.88 | 37.03 | 1.75 | 4.96% | 34.55 | 37.80 | 108713 | 39714 | 5.12% |
| 2026-05-15 | 35.19 | 35.28 | 0.17 | 0.48% | 35.00 | 36.79 | 82950 | 29884 | 3.90% |