当前时间：2026-08-20 22:49:01 星期四休市中
| 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 | 22.03 | 22.35 | 0.40 | 1.82% | 21.99 | 22.60 | 47675 | 10620 | 2.45% |
| 2026-08-19 | 22.65 | 21.95 | -1.21 | -5.22% | 21.80 | 23.09 | 61444 | 13753 | 3.16% |
| 2026-08-18 | 23.71 | 23.16 | -0.78 | -3.26% | 22.80 | 23.77 | 73182 | 16964 | 3.76% |
| 2026-08-17 | 23.25 | 23.94 | 0.76 | 3.28% | 22.69 | 24.02 | 97639 | 22868 | 5.01% |
| 2026-08-14 | 22.49 | 23.18 | 0.69 | 3.07% | 22.49 | 23.88 | 93556 | 21769 | 4.80% |
| 2026-08-13 | 22.84 | 22.49 | -0.43 | -1.88% | 22.49 | 23.44 | 78868 | 18089 | 4.05% |
| 2026-08-12 | 22.70 | 22.92 | 0.44 | 1.96% | 22.24 | 23.10 | 75293 | 17081 | 3.87% |
| 2026-08-11 | 22.57 | 22.48 | -0.65 | -2.81% | 22.26 | 22.99 | 81958 | 18549 | 4.21% |
| 2026-08-10 | 22.57 | 23.13 | 0.56 | 2.48% | 21.45 | 23.30 | 133252 | 29671 | 6.84% |
| 2026-08-07 | 21.45 | 22.57 | 0.99 | 4.59% | 21.12 | 22.60 | 124048 | 26976 | 6.37% |
| 2026-08-06 | 20.90 | 21.58 | 0.33 | 1.55% | 20.65 | 21.89 | 106714 | 22902 | 5.48% |
| 2026-08-05 | 20.55 | 21.25 | 0.68 | 3.31% | 20.40 | 21.42 | 118840 | 25046 | 6.10% |
| 2026-08-04 | 19.98 | 20.57 | 0.77 | 3.89% | 19.71 | 20.68 | 90790 | 18370 | 4.66% |
| 2026-08-03 | 20.40 | 19.80 | -0.65 | -3.18% | 19.52 | 20.84 | 110529 | 22217 | 5.68% |
| 2026-07-31 | 21.58 | 20.45 | 0.05 | 0.25% | 20.37 | 21.77 | 127064 | 26576 | 6.53% |
| 2026-07-30 | 21.30 | 20.40 | -1.67 | -7.57% | 20.38 | 22.12 | 118669 | 24870 | 6.09% |
| 2026-07-29 | 22.12 | 22.07 | -0.50 | -2.22% | 20.39 | 22.38 | 195970 | 41802 | 10.06% |
| 2026-07-28 | 22.40 | 22.57 | -0.15 | -0.66% | 22.01 | 23.47 | 206938 | 47250 | 10.63% |
| 2026-07-27 | 18.89 | 22.72 | 3.79 | 20.02% | 18.60 | 22.72 | 203184 | 42981 | 10.43% |
| 2026-07-24 | 17.42 | 18.93 | 1.23 | 6.95% | 17.22 | 19.36 | 145895 | 27287 | 7.49% |
| 2026-07-23 | 17.30 | 17.70 | 0.30 | 1.72% | 17.00 | 17.75 | 76271 | 13237 | 3.92% |
| 2026-07-22 | 16.51 | 17.40 | 0.64 | 3.82% | 16.46 | 18.09 | 125841 | 21922 | 6.46% |
| 2026-07-21 | 16.34 | 16.76 | 0.86 | 5.41% | 15.24 | 16.76 | 102995 | 16663 | 5.29% |
| 2026-07-20 | 16.40 | 15.90 | -0.15 | -0.93% | 15.66 | 16.80 | 87761 | 14256 | 4.51% |
| 2026-07-17 | 17.14 | 16.05 | -1.10 | -6.41% | 15.91 | 17.28 | 80767 | 13394 | 4.15% |
| 2026-07-16 | 17.53 | 17.15 | -0.65 | -3.65% | 17.07 | 17.85 | 69761 | 12135 | 3.58% |
| 2026-07-15 | 18.50 | 17.80 | -0.75 | -4.04% | 17.67 | 18.98 | 69854 | 12609 | 3.59% |
| 2026-07-14 | 18.76 | 18.72 | 0.05 | 0.27% | 18.00 | 19.00 | 83200 | 15425 | 4.27% |
| 2026-07-13 | 21.01 | 18.67 | -2.49 | -11.77% | 18.58 | 21.15 | 105468 | 20651 | 5.42% |
| 2026-07-10 | 21.70 | 21.16 | -0.68 | -3.11% | 21.16 | 22.45 | 106625 | 23345 | 5.48% |
| 2026-07-09 | 21.40 | 21.84 | 0.36 | 1.68% | 20.42 | 21.86 | 90572 | 19185 | 4.65% |
| 2026-07-08 | 22.54 | 21.48 | -1.17 | -5.17% | 21.06 | 22.79 | 95906 | 20856 | 4.93% |
| 2026-07-07 | 24.01 | 22.65 | -1.56 | -6.44% | 22.23 | 24.06 | 110205 | 25395 | 5.66% |
| 2026-07-06 | 23.98 | 24.21 | 0.21 | 0.88% | 23.49 | 25.20 | 120873 | 29502 | 6.21% |
| 2026-07-03 | 23.31 | 24.00 | 0.51 | 2.17% | 23.11 | 24.77 | 104692 | 25018 | 5.38% |
| 2026-07-02 | 23.34 | 23.49 | -0.54 | -2.25% | 22.76 | 24.63 | 107461 | 25662 | 5.52% |
| 2026-07-01 | 23.20 | 24.03 | 0.85 | 3.67% | 23.19 | 24.86 | 134967 | 32439 | 6.93% |
| 2026-06-30 | 21.60 | 23.18 | 1.53 | 7.07% | 21.40 | 23.48 | 131935 | 30018 | 6.78% |
| 2026-06-29 | 22.97 | 21.65 | -1.36 | -5.91% | 21.10 | 23.39 | 135584 | 29886 | 6.96% |
| 2026-06-26 | 24.80 | 23.01 | -1.78 | -7.18% | 22.95 | 24.96 | 159396 | 37612 | 8.19% |
| 2026-06-25 | 26.00 | 24.79 | -1.49 | -5.67% | 24.78 | 26.07 | 132052 | 33537 | 6.78% |
| 2026-06-24 | 25.36 | 26.28 | 0.46 | 1.78% | 24.51 | 26.28 | 145949 | 37065 | 7.50% |
| 2026-06-23 | 26.30 | 25.82 | -1.04 | -3.87% | 25.02 | 26.30 | 142928 | 36742 | 7.34% |
| 2026-06-22 | 27.50 | 26.86 | -1.12 | -4.00% | 25.80 | 27.73 | 231702 | 61889 | 11.90% |
| 2026-06-18 | 26.47 | 27.98 | 0.95 | 3.51% | 25.89 | 28.08 | 300491 | 80991 | 15.43% |
| 2026-06-17 | 25.00 | 27.03 | 1.63 | 6.42% | 24.75 | 27.19 | 326328 | 85960 | 16.76% |
| 2026-06-16 | 24.70 | 25.40 | 0.38 | 1.52% | 24.60 | 25.66 | 184874 | 46420 | 9.49% |
| 2026-06-15 | 23.44 | 25.02 | 1.66 | 7.11% | 23.44 | 25.36 | 196716 | 48543 | 10.10% |
| 2026-06-12 | 24.69 | 23.36 | -0.74 | -3.07% | 23.15 | 25.66 | 207571 | 50177 | 10.66% |
| 2026-06-11 | 24.60 | 24.10 | -1.29 | -5.08% | 23.66 | 24.98 | 189029 | 45439 | 9.71% |
| 2026-06-10 | 24.49 | 25.39 | 0.31 | 1.24% | 24.28 | 26.18 | 287909 | 72460 | 14.79% |
| 2026-06-09 | 24.06 | 25.08 | 1.50 | 6.36% | 23.60 | 25.23 | 239490 | 58430 | 12.30% |
| 2026-06-08 | 23.28 | 23.58 | -0.77 | -3.16% | 23.28 | 24.59 | 181233 | 43299 | 9.31% |
| 2026-06-05 | 23.72 | 24.35 | 0.41 | 1.71% | 23.33 | 24.68 | 254115 | 61341 | 13.05% |
| 2026-06-04 | 22.25 | 23.94 | 1.60 | 7.16% | 22.02 | 25.50 | 248453 | 60362 | 12.76% |
| 2026-06-03 | 21.39 | 22.34 | 0.64 | 2.95% | 21.39 | 22.85 | 117358 | 26059 | 6.03% |
| 2026-06-02 | 21.60 | 21.70 | 0.00 | 0.00% | 21.34 | 22.17 | 109597 | 23874 | 5.63% |
| 2026-06-01 | 21.94 | 21.70 | -0.67 | -3.00% | 21.67 | 22.66 | 97364 | 21470 | 5.00% |
| 2026-05-29 | 24.22 | 22.37 | -2.01 | -8.24% | 22.15 | 24.22 | 181932 | 41689 | 9.34% |
| 2026-05-28 | 22.88 | 24.38 | 1.34 | 5.82% | 22.66 | 24.61 | 206195 | 49385 | 10.59% |
| 2026-05-27 | 23.11 | 23.04 | -0.26 | -1.12% | 22.63 | 23.76 | 130834 | 30248 | 6.72% |
| 2026-05-26 | 23.65 | 23.30 | -0.55 | -2.31% | 22.79 | 24.29 | 166160 | 38918 | 8.53% |
| 2026-05-25 | 23.19 | 23.85 | 0.67 | 2.89% | 22.92 | 23.85 | 142610 | 33547 | 7.32% |
| 2026-05-22 | 22.05 | 23.18 | 1.13 | 5.12% | 22.05 | 23.30 | 112038 | 25531 | 5.75% |
| 2026-05-21 | 23.40 | 22.05 | -1.26 | -5.41% | 21.93 | 23.44 | 133591 | 30407 | 6.86% |
| 2026-05-20 | 22.64 | 23.31 | 0.45 | 1.97% | 22.58 | 24.07 | 153379 | 35982 | 7.88% |
| 2026-05-19 | 22.55 | 22.86 | 0.10 | 0.44% | 22.23 | 22.96 | 99841 | 22594 | 5.13% |
| 2026-05-18 | 22.00 | 22.76 | 0.62 | 2.80% | 21.80 | 22.79 | 125722 | 28339 | 6.46% |
| 2026-05-15 | 21.82 | 22.14 | 0.29 | 1.33% | 21.49 | 22.52 | 76965 | 16973 | 3.95% |
| 2026-05-14 | 21.90 | 21.85 | 0.00 | 0.00% | 21.68 | 22.68 | 78171 | 17322 | 4.01% |
| 2026-05-13 | 21.80 | 21.85 | -0.03 | -0.14% | 21.47 | 22.08 | 59644 | 13019 | 3.06% |
| 2026-05-12 | 22.25 | 21.88 | -0.49 | -2.19% | 21.83 | 22.30 | 58886 | 12966 | 3.02% |