当前时间：2026-08-21 21:35:33 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-21 | 24.01 | 24.40 | 0.14 | 0.58% | 23.74 | 24.40 | 9358 | 2255 | 1.90% |
| 2026-08-20 | 23.69 | 24.26 | 0.64 | 2.71% | 23.69 | 24.35 | 9430 | 2276 | 1.91% |
| 2026-08-19 | 24.20 | 23.62 | -0.61 | -2.52% | 23.45 | 24.40 | 11456 | 2726 | 2.32% |
| 2026-08-18 | 24.08 | 24.23 | 0.09 | 0.37% | 23.91 | 24.49 | 8507 | 2049 | 1.72% |
| 2026-08-17 | 23.71 | 24.14 | 0.44 | 1.86% | 23.54 | 24.16 | 9428 | 2259 | 1.91% |
| 2026-08-14 | 23.67 | 23.70 | 0.03 | 0.13% | 23.46 | 23.84 | 8244 | 1946 | 1.67% |
| 2026-08-13 | 24.18 | 23.67 | -0.37 | -1.54% | 23.66 | 24.19 | 8990 | 2146 | 1.82% |
| 2026-08-12 | 24.01 | 24.04 | 0.06 | 0.25% | 23.82 | 24.22 | 6736 | 1617 | 1.37% |
| 2026-08-11 | 23.84 | 23.98 | 0.02 | 0.08% | 23.60 | 24.19 | 9673 | 2314 | 1.96% |
| 2026-08-10 | 23.20 | 23.96 | 0.59 | 2.52% | 23.12 | 24.05 | 12496 | 2964 | 2.53% |
| 2026-08-07 | 23.29 | 23.37 | 0.17 | 0.73% | 22.68 | 23.48 | 11440 | 2642 | 2.32% |
| 2026-08-06 | 23.03 | 23.20 | 0.24 | 1.05% | 22.88 | 23.30 | 10048 | 2322 | 2.04% |
| 2026-08-05 | 23.20 | 22.96 | -0.21 | -0.91% | 22.89 | 23.34 | 12207 | 2820 | 2.47% |
| 2026-08-04 | 22.90 | 23.17 | 0.38 | 1.67% | 22.90 | 23.48 | 14739 | 3420 | 2.99% |
| 2026-08-03 | 22.17 | 22.79 | 0.74 | 3.36% | 22.06 | 22.94 | 13870 | 3126 | 2.81% |
| 2026-07-31 | 21.76 | 22.05 | 0.43 | 1.99% | 21.74 | 22.28 | 13193 | 2905 | 2.67% |
| 2026-07-30 | 21.89 | 21.62 | -0.14 | -0.64% | 21.40 | 22.20 | 13457 | 2942 | 2.73% |
| 2026-07-29 | 21.26 | 21.76 | 0.50 | 2.35% | 21.26 | 21.95 | 13601 | 2946 | 2.76% |
| 2026-07-28 | 21.17 | 21.26 | 0.11 | 0.52% | 20.98 | 21.60 | 10412 | 2221 | 2.11% |
| 2026-07-27 | 20.60 | 21.15 | 0.41 | 1.98% | 20.55 | 21.40 | 11694 | 2471 | 2.37% |
| 2026-07-24 | 21.02 | 20.74 | -0.49 | -2.31% | 20.55 | 21.23 | 11133 | 2322 | 2.26% |
| 2026-07-23 | 20.41 | 21.23 | 0.66 | 3.21% | 20.41 | 21.30 | 14841 | 3110 | 3.01% |
| 2026-07-22 | 20.70 | 20.57 | -0.34 | -1.63% | 20.36 | 21.07 | 15158 | 3133 | 3.07% |
| 2026-07-21 | 21.58 | 20.91 | -0.59 | -2.74% | 19.98 | 21.67 | 24812 | 5131 | 5.03% |
| 2026-07-20 | 21.89 | 21.50 | -0.17 | -0.78% | 20.81 | 22.60 | 26172 | 5692 | 5.30% |
| 2026-07-17 | 22.51 | 21.67 | -0.81 | -3.60% | 21.45 | 22.76 | 17269 | 3818 | 3.50% |
| 2026-07-16 | 22.33 | 22.48 | 0.08 | 0.36% | 22.04 | 22.79 | 11167 | 2512 | 2.26% |
| 2026-07-15 | 22.34 | 22.40 | 0.22 | 0.99% | 21.95 | 22.56 | 11787 | 2628 | 2.39% |
| 2026-07-14 | 21.65 | 22.18 | 0.53 | 2.45% | 21.40 | 22.24 | 13492 | 2947 | 2.73% |
| 2026-07-13 | 22.63 | 21.65 | -0.83 | -3.69% | 21.65 | 22.64 | 13660 | 3011 | 2.77% |
| 2026-07-10 | 21.77 | 22.48 | 0.71 | 3.26% | 21.57 | 22.87 | 16545 | 3704 | 3.35% |
| 2026-07-09 | 21.91 | 21.77 | -0.36 | -1.63% | 21.32 | 22.19 | 13592 | 2950 | 2.75% |
| 2026-07-08 | 22.24 | 22.13 | -0.18 | -0.81% | 21.85 | 22.49 | 11792 | 2609 | 2.39% |
| 2026-07-07 | 23.17 | 22.31 | -0.94 | -4.04% | 22.22 | 23.40 | 13064 | 2949 | 2.65% |
| 2026-07-06 | 23.60 | 23.25 | -0.25 | -1.06% | 23.04 | 23.95 | 13321 | 3110 | 2.70% |
| 2026-07-03 | 22.97 | 23.50 | 0.88 | 3.89% | 22.62 | 23.67 | 18033 | 4201 | 3.65% |
| 2026-07-02 | 23.01 | 22.62 | -0.15 | -0.66% | 22.55 | 23.34 | 16787 | 3855 | 3.40% |
| 2026-07-01 | 22.33 | 22.77 | 0.52 | 2.34% | 22.01 | 23.06 | 17584 | 3983 | 3.56% |
| 2026-06-30 | 22.24 | 22.25 | -0.10 | -0.45% | 21.91 | 22.67 | 11276 | 2508 | 2.29% |
| 2026-06-29 | 22.41 | 22.35 | -0.03 | -0.13% | 21.62 | 22.44 | 14885 | 3293 | 3.02% |
| 2026-06-26 | 22.58 | 22.38 | -0.48 | -2.10% | 22.12 | 22.94 | 12801 | 2869 | 2.59% |
| 2026-06-25 | 23.30 | 22.86 | -0.54 | -2.31% | 22.53 | 23.53 | 14765 | 3380 | 2.99% |
| 2026-06-24 | 24.54 | 23.40 | -1.05 | -4.29% | 23.25 | 24.54 | 18610 | 4399 | 3.77% |
| 2026-06-23 | 23.80 | 24.45 | 0.52 | 2.17% | 23.65 | 24.95 | 17410 | 4272 | 3.53% |
| 2026-06-22 | 23.47 | 23.93 | 0.23 | 0.97% | 22.70 | 24.08 | 18318 | 4262 | 3.71% |
| 2026-06-18 | 23.73 | 23.70 | -0.14 | -0.59% | 23.25 | 24.09 | 11718 | 2780 | 2.37% |
| 2026-06-17 | 24.30 | 23.84 | -0.48 | -1.97% | 23.73 | 24.46 | 15576 | 3726 | 3.16% |
| 2026-06-16 | 24.60 | 24.32 | -0.36 | -1.46% | 24.00 | 24.70 | 14880 | 3614 | 3.02% |
| 2026-06-15 | 24.68 | 24.68 | 0.02 | 0.08% | 24.32 | 25.37 | 18201 | 4516 | 3.69% |
| 2026-06-12 | 24.72 | 24.66 | 0.33 | 1.36% | 24.18 | 25.00 | 15311 | 3773 | 3.10% |
| 2026-06-11 | 24.85 | 24.33 | -0.54 | -2.17% | 23.85 | 25.08 | 15822 | 3837 | 3.21% |
| 2026-06-10 | 25.10 | 24.87 | -0.47 | -1.85% | 24.49 | 25.37 | 18764 | 4655 | 3.80% |
| 2026-06-09 | 25.31 | 25.34 | 0.25 | 1.00% | 25.06 | 25.63 | 17463 | 4429 | 3.54% |
| 2026-06-08 | 25.10 | 25.09 | -0.99 | -3.80% | 24.77 | 26.07 | 27685 | 7047 | 5.61% |
| 2026-06-05 | 25.79 | 26.08 | 0.44 | 1.72% | 25.02 | 26.68 | 23352 | 6037 | 4.73% |
| 2026-06-04 | 26.40 | 25.64 | -0.76 | -2.88% | 25.39 | 26.40 | 24731 | 6365 | 5.01% |
| 2026-06-03 | 27.37 | 26.40 | -0.60 | -2.22% | 26.13 | 27.51 | 34521 | 9257 | 7.00% |
| 2026-06-02 | 27.80 | 27.00 | -0.48 | -1.75% | 26.92 | 28.36 | 37099 | 10157 | 7.52% |
| 2026-06-01 | 26.52 | 27.48 | 0.66 | 2.46% | 26.01 | 28.10 | 44929 | 12299 | 9.11% |
| 2026-05-29 | 30.00 | 26.82 | -2.89 | -9.73% | 26.69 | 30.74 | 61205 | 17416 | 12.40% |
| 2026-05-28 | 30.30 | 30.39 | -1.51 | -4.73% | 29.62 | 31.89 | 60578 | 18405 | 12.28% |
| 2026-05-27 | 32.58 | 31.90 | -2.70 | -7.80% | 31.20 | 34.43 | 84809 | 27203 | 17.19% |
| 2026-05-26 | 38.86 | 34.60 | 2.20 | 6.79% | 32.44 | 38.86 | 119983 | 41951 | 24.32% |