当前时间：2026-08-21 10:37:49 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 | 23.29 | 23.66 | 0.44 | 1.89% | 23.16 | 23.93 | 13628 | 3225 | 1.20% |
| 2026-08-19 | 24.75 | 23.22 | -1.41 | -5.72% | 23.20 | 24.75 | 18439 | 4363 | 1.62% |
| 2026-08-18 | 24.89 | 24.63 | -0.29 | -1.16% | 24.25 | 25.01 | 13660 | 3343 | 1.20% |
| 2026-08-17 | 24.67 | 24.92 | 0.52 | 2.13% | 24.23 | 25.03 | 16036 | 3969 | 1.41% |
| 2026-08-14 | 24.18 | 24.40 | 0.22 | 0.91% | 24.05 | 25.05 | 17487 | 4281 | 1.53% |
| 2026-08-13 | 24.67 | 24.18 | -0.51 | -2.07% | 24.18 | 24.87 | 10790 | 2643 | 0.95% |
| 2026-08-12 | 24.50 | 24.69 | 0.16 | 0.65% | 24.35 | 24.83 | 10753 | 2658 | 0.94% |
| 2026-08-11 | 24.65 | 24.53 | -0.41 | -1.64% | 24.26 | 24.79 | 13551 | 3322 | 1.19% |
| 2026-08-10 | 24.51 | 24.94 | 0.45 | 1.84% | 24.06 | 24.95 | 18209 | 4488 | 1.60% |
| 2026-08-07 | 24.36 | 24.49 | 0.17 | 0.70% | 23.70 | 24.49 | 17420 | 4190 | 1.53% |
| 2026-08-06 | 24.20 | 24.32 | 0.12 | 0.50% | 23.70 | 24.49 | 18967 | 4580 | 1.66% |
| 2026-08-05 | 24.00 | 24.20 | 0.20 | 0.83% | 23.94 | 24.49 | 17604 | 4259 | 1.54% |
| 2026-08-04 | 24.01 | 24.00 | 0.19 | 0.80% | 23.52 | 24.15 | 16599 | 3968 | 1.46% |
| 2026-08-03 | 23.53 | 23.81 | 0.23 | 0.98% | 23.36 | 23.86 | 16018 | 3787 | 1.41% |
| 2026-07-31 | 22.49 | 23.58 | 1.21 | 5.41% | 22.48 | 23.86 | 30557 | 7100 | 2.68% |
| 2026-07-30 | 22.62 | 22.37 | -0.50 | -2.19% | 22.19 | 23.09 | 21036 | 4757 | 1.85% |
| 2026-07-29 | 22.81 | 22.87 | 0.14 | 0.62% | 22.56 | 23.19 | 18988 | 4335 | 1.67% |
| 2026-07-28 | 22.80 | 22.73 | -0.29 | -1.26% | 22.65 | 23.34 | 19888 | 4562 | 1.74% |
| 2026-07-27 | 21.88 | 23.02 | 0.98 | 4.45% | 21.50 | 23.22 | 27308 | 6230 | 2.40% |
| 2026-07-24 | 22.00 | 22.04 | -0.11 | -0.50% | 21.83 | 22.70 | 29690 | 6631 | 2.60% |
| 2026-07-23 | 21.25 | 22.15 | 0.72 | 3.36% | 21.25 | 22.27 | 21066 | 4609 | 1.85% |
| 2026-07-22 | 20.79 | 21.43 | 0.41 | 1.95% | 20.53 | 21.92 | 32561 | 6946 | 2.86% |
| 2026-07-21 | 21.08 | 21.02 | 0.02 | 0.10% | 19.56 | 21.08 | 26203 | 5359 | 2.30% |
| 2026-07-20 | 22.00 | 21.00 | -0.69 | -3.18% | 20.63 | 22.35 | 22200 | 4760 | 1.95% |
| 2026-07-17 | 22.97 | 21.69 | -1.28 | -5.57% | 21.57 | 23.22 | 20311 | 4519 | 1.78% |
| 2026-07-16 | 22.92 | 22.97 | 0.08 | 0.35% | 22.48 | 23.41 | 15823 | 3649 | 1.39% |
| 2026-07-15 | 22.94 | 22.89 | -0.04 | -0.17% | 22.73 | 23.44 | 16354 | 3770 | 1.43% |
| 2026-07-14 | 22.77 | 22.93 | 0.10 | 0.44% | 21.95 | 22.94 | 24602 | 5512 | 2.16% |
| 2026-07-13 | 25.00 | 22.83 | -2.27 | -9.04% | 22.76 | 25.00 | 36044 | 8475 | 3.16% |
| 2026-07-10 | 23.87 | 25.10 | 0.98 | 4.06% | 23.68 | 25.95 | 35202 | 8845 | 3.09% |
| 2026-07-09 | 23.78 | 24.12 | 0.34 | 1.43% | 23.16 | 24.26 | 21300 | 5064 | 1.87% |
| 2026-07-08 | 23.99 | 23.78 | -0.30 | -1.25% | 23.42 | 24.23 | 19642 | 4670 | 1.72% |
| 2026-07-07 | 24.73 | 24.08 | -0.90 | -3.60% | 23.90 | 25.28 | 23994 | 5855 | 2.10% |
| 2026-07-06 | 25.75 | 24.98 | -0.98 | -3.78% | 24.91 | 26.50 | 31099 | 7962 | 2.73% |
| 2026-07-03 | 24.67 | 25.96 | 1.20 | 4.85% | 24.62 | 26.23 | 42288 | 10825 | 3.71% |
| 2026-07-02 | 25.38 | 24.76 | -0.70 | -2.75% | 24.67 | 26.00 | 30042 | 7583 | 2.64% |
| 2026-07-01 | 25.18 | 25.46 | 0.08 | 0.32% | 24.89 | 26.10 | 30469 | 7737 | 2.67% |
| 2026-06-30 | 24.81 | 25.38 | 0.21 | 0.83% | 24.76 | 25.58 | 35216 | 8877 | 3.09% |
| 2026-06-29 | 24.98 | 25.17 | 0.19 | 0.76% | 23.81 | 26.00 | 44474 | 11007 | 3.90% |
| 2026-06-26 | 25.70 | 24.98 | -1.04 | -4.00% | 24.88 | 25.90 | 29876 | 7545 | 2.62% |
| 2026-06-25 | 26.63 | 26.02 | -0.93 | -3.45% | 25.36 | 27.02 | 46466 | 12102 | 4.08% |
| 2026-06-24 | 26.03 | 26.95 | 1.08 | 4.17% | 25.70 | 27.75 | 65911 | 17670 | 5.78% |
| 2026-06-23 | 25.70 | 25.87 | -0.02 | -0.08% | 25.60 | 26.55 | 25958 | 6751 | 2.28% |
| 2026-06-22 | 25.99 | 25.89 | -0.14 | -0.54% | 24.80 | 26.20 | 25792 | 6561 | 2.26% |
| 2026-06-18 | 26.21 | 26.03 | -0.49 | -1.85% | 25.92 | 26.74 | 26095 | 6845 | 2.29% |
| 2026-06-17 | 27.00 | 26.52 | -0.25 | -0.93% | 26.40 | 28.08 | 36429 | 9818 | 3.20% |
| 2026-06-16 | 26.37 | 26.77 | 0.39 | 1.48% | 25.83 | 26.96 | 20010 | 5286 | 1.76% |
| 2026-06-15 | 25.80 | 26.38 | 0.54 | 2.09% | 25.80 | 26.85 | 25141 | 6636 | 2.21% |
| 2026-06-12 | 24.80 | 25.86 | 1.35 | 5.51% | 24.80 | 26.66 | 37764 | 9815 | 3.31% |
| 2026-06-11 | 24.56 | 24.51 | -0.29 | -1.17% | 24.16 | 24.92 | 18884 | 4633 | 1.66% |
| 2026-06-10 | 25.19 | 24.80 | -0.45 | -1.78% | 24.25 | 25.60 | 25128 | 6237 | 2.20% |
| 2026-06-09 | 25.59 | 25.25 | 0.11 | 0.44% | 24.97 | 25.78 | 23387 | 5894 | 2.05% |
| 2026-06-08 | 25.92 | 25.14 | -1.39 | -5.24% | 24.70 | 26.20 | 28366 | 7242 | 2.49% |
| 2026-06-05 | 26.27 | 26.53 | 0.26 | 0.99% | 25.71 | 27.02 | 27294 | 7193 | 2.39% |
| 2026-06-04 | 26.69 | 26.27 | -0.42 | -1.57% | 26.10 | 26.76 | 19075 | 5028 | 1.67% |
| 2026-06-03 | 26.92 | 26.69 | -0.16 | -0.60% | 26.37 | 27.13 | 16772 | 4489 | 1.47% |
| 2026-06-02 | 27.21 | 26.85 | -0.56 | -2.04% | 26.36 | 27.40 | 18029 | 4822 | 1.58% |
| 2026-06-01 | 26.86 | 27.41 | 0.38 | 1.41% | 26.79 | 27.80 | 19480 | 5358 | 1.71% |
| 2026-05-29 | 28.53 | 27.03 | -1.59 | -5.56% | 26.88 | 28.79 | 27379 | 7542 | 2.40% |
| 2026-05-28 | 28.07 | 28.62 | 0.54 | 1.92% | 27.72 | 28.79 | 26002 | 7357 | 2.28% |
| 2026-05-27 | 29.05 | 28.08 | -1.00 | -3.44% | 27.80 | 29.35 | 22165 | 6291 | 1.94% |
| 2026-05-26 | 30.18 | 29.08 | -1.10 | -3.64% | 28.44 | 30.18 | 25271 | 7331 | 2.22% |
| 2026-05-25 | 31.22 | 30.18 | -0.93 | -2.99% | 29.70 | 31.31 | 22787 | 6874 | 2.00% |
| 2026-05-22 | 30.81 | 31.11 | 0.48 | 1.57% | 30.36 | 31.27 | 19877 | 6127 | 1.74% |
| 2026-05-21 | 32.23 | 30.63 | -1.61 | -4.99% | 30.50 | 32.44 | 27908 | 8825 | 2.45% |
| 2026-05-20 | 32.57 | 32.24 | -0.28 | -0.86% | 31.64 | 32.57 | 19308 | 6185 | 1.69% |
| 2026-05-19 | 32.66 | 32.52 | 0.15 | 0.46% | 31.75 | 33.35 | 20198 | 6532 | 1.77% |
| 2026-05-18 | 32.00 | 32.37 | 0.24 | 0.75% | 31.56 | 32.45 | 21962 | 7027 | 1.93% |
| 2026-05-15 | 32.11 | 32.13 | 0.03 | 0.09% | 31.90 | 32.69 | 21291 | 6856 | 1.87% |
| 2026-05-14 | 33.47 | 32.10 | -1.38 | -4.12% | 32.01 | 33.63 | 26408 | 8568 | 2.32% |
| 2026-05-13 | 32.65 | 33.48 | 0.55 | 1.67% | 32.65 | 34.22 | 27538 | 9219 | 2.42% |