当前时间：2026-08-22 17:22:34 星期六休市中
| 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 | 21.04 | 21.21 | 0.14 | 0.66% | 20.52 | 21.40 | 27302 | 5740 | 1.87% |
| 2026-08-20 | 21.00 | 21.07 | 0.21 | 1.01% | 20.93 | 21.39 | 26953 | 5691 | 1.84% |
| 2026-08-19 | 21.90 | 20.86 | -1.29 | -5.82% | 20.73 | 22.05 | 51195 | 10931 | 3.50% |
| 2026-08-18 | 21.93 | 22.15 | 0.24 | 1.10% | 21.70 | 22.39 | 38506 | 8508 | 2.63% |
| 2026-08-17 | 21.92 | 21.91 | 0.00 | 0.00% | 21.53 | 22.14 | 28202 | 6126 | 1.93% |
| 2026-08-14 | 21.80 | 21.91 | 0.18 | 0.83% | 21.39 | 21.94 | 34419 | 7442 | 2.35% |
| 2026-08-13 | 22.44 | 21.73 | -0.70 | -3.12% | 21.63 | 22.69 | 36688 | 8124 | 2.51% |
| 2026-08-12 | 22.10 | 22.43 | 0.43 | 1.95% | 21.89 | 22.54 | 36393 | 8101 | 2.49% |
| 2026-08-11 | 22.30 | 22.00 | -0.31 | -1.39% | 21.70 | 22.39 | 39207 | 8647 | 2.68% |
| 2026-08-10 | 21.20 | 22.31 | 1.31 | 6.24% | 20.81 | 22.39 | 69070 | 14935 | 4.72% |
| 2026-08-07 | 20.20 | 21.00 | 0.64 | 3.14% | 19.95 | 21.00 | 43985 | 9056 | 3.01% |
| 2026-08-06 | 19.63 | 20.36 | 0.64 | 3.25% | 19.32 | 20.47 | 58652 | 11768 | 4.01% |
| 2026-08-05 | 19.11 | 19.72 | 0.65 | 3.41% | 19.11 | 19.99 | 51510 | 10140 | 3.52% |
| 2026-08-04 | 18.59 | 19.07 | 1.15 | 6.42% | 18.10 | 19.27 | 72858 | 13718 | 4.98% |
| 2026-08-03 | 17.06 | 17.92 | 0.69 | 4.00% | 17.06 | 18.05 | 40976 | 7223 | 2.80% |
| 2026-07-31 | 16.81 | 17.23 | 0.81 | 4.93% | 16.81 | 17.81 | 55630 | 9714 | 3.80% |
| 2026-07-30 | 16.98 | 16.42 | -0.60 | -3.53% | 16.23 | 17.17 | 39635 | 6583 | 2.71% |
| 2026-07-29 | 17.33 | 17.02 | -0.33 | -1.90% | 16.80 | 17.50 | 40783 | 6942 | 2.79% |
| 2026-07-28 | 17.40 | 17.35 | -0.41 | -2.31% | 17.25 | 17.88 | 45223 | 7912 | 3.09% |
| 2026-07-27 | 16.79 | 17.76 | 0.97 | 5.78% | 16.70 | 17.79 | 39975 | 6989 | 2.73% |
| 2026-07-24 | 17.47 | 16.79 | -1.06 | -5.94% | 16.72 | 17.60 | 43227 | 7356 | 2.95% |
| 2026-07-23 | 17.56 | 17.85 | 0.29 | 1.65% | 17.23 | 18.18 | 53114 | 9358 | 3.63% |
| 2026-07-22 | 19.26 | 17.56 | -1.70 | -8.83% | 17.30 | 19.40 | 63477 | 11528 | 4.34% |
| 2026-07-21 | 18.27 | 19.26 | 1.35 | 7.54% | 15.50 | 19.43 | 108786 | 18818 | 7.43% |
| 2026-07-20 | 21.05 | 17.91 | -3.12 | -14.84% | 17.76 | 21.50 | 81401 | 15655 | 5.56% |
| 2026-07-17 | 21.80 | 21.03 | -0.77 | -3.53% | 20.76 | 21.99 | 29200 | 6225 | 2.00% |
| 2026-07-16 | 22.21 | 21.80 | -0.65 | -2.90% | 21.61 | 22.45 | 26708 | 5831 | 1.82% |
| 2026-07-15 | 21.88 | 22.45 | 0.83 | 3.84% | 21.58 | 22.90 | 36175 | 8126 | 2.47% |
| 2026-07-14 | 22.00 | 21.62 | -0.19 | -0.87% | 21.21 | 22.10 | 20858 | 4479 | 1.43% |
| 2026-07-13 | 22.20 | 21.81 | -0.59 | -2.63% | 21.80 | 22.29 | 27297 | 5992 | 1.86% |
| 2026-07-10 | 22.65 | 22.40 | -0.36 | -1.58% | 22.00 | 22.80 | 31902 | 7150 | 2.18% |
| 2026-07-09 | 22.37 | 22.76 | 0.45 | 2.02% | 22.19 | 22.90 | 24763 | 5571 | 1.69% |
| 2026-07-08 | 23.00 | 22.31 | -0.56 | -2.45% | 22.23 | 23.20 | 34181 | 7677 | 2.34% |
| 2026-07-07 | 23.11 | 22.87 | -0.49 | -2.10% | 22.63 | 23.46 | 50926 | 11695 | 3.48% |
| 2026-07-06 | 22.35 | 23.36 | 1.13 | 5.08% | 22.35 | 24.13 | 86853 | 20372 | 5.93% |
| 2026-07-03 | 22.26 | 22.23 | -0.02 | -0.09% | 22.08 | 22.43 | 32154 | 7151 | 2.20% |
| 2026-07-02 | 22.00 | 22.25 | 0.03 | 0.14% | 21.85 | 22.75 | 48986 | 10910 | 3.35% |
| 2026-07-01 | 22.54 | 22.22 | -0.11 | -0.49% | 22.11 | 22.65 | 47494 | 10607 | 3.24% |
| 2026-06-30 | 22.37 | 22.33 | -0.04 | -0.18% | 22.00 | 22.60 | 36820 | 8232 | 2.52% |
| 2026-06-29 | 23.18 | 22.37 | -0.75 | -3.24% | 22.20 | 23.20 | 53574 | 12058 | 3.66% |
| 2026-06-26 | 23.04 | 23.12 | 0.02 | 0.09% | 22.66 | 23.50 | 51146 | 11812 | 3.49% |
| 2026-06-25 | 23.35 | 23.10 | -0.41 | -1.74% | 23.03 | 23.72 | 61766 | 14388 | 4.22% |
| 2026-06-24 | 24.01 | 23.51 | -1.16 | -4.70% | 23.30 | 24.61 | 96895 | 22927 | 6.62% |
| 2026-06-23 | 23.26 | 24.67 | 1.26 | 5.38% | 23.17 | 26.05 | 148613 | 37305 | 10.15% |
| 2026-06-22 | 23.95 | 23.41 | -0.52 | -2.17% | 23.10 | 24.19 | 50471 | 11834 | 3.45% |
| 2026-06-18 | 24.10 | 23.93 | -0.28 | -1.16% | 23.60 | 24.23 | 58568 | 13992 | 4.00% |
| 2026-06-17 | 25.00 | 24.21 | -0.90 | -3.58% | 24.11 | 25.40 | 63035 | 15494 | 4.31% |
| 2026-06-16 | 25.35 | 25.11 | -0.49 | -1.91% | 25.02 | 25.85 | 60631 | 15279 | 4.14% |
| 2026-06-15 | 24.60 | 25.60 | 1.01 | 4.11% | 24.33 | 26.00 | 85972 | 21663 | 5.87% |
| 2026-06-12 | 24.13 | 24.59 | 0.48 | 1.99% | 23.80 | 24.60 | 49112 | 11866 | 3.36% |
| 2026-06-11 | 24.86 | 24.11 | -0.71 | -2.86% | 24.09 | 25.70 | 69354 | 17125 | 4.74% |
| 2026-06-10 | 24.05 | 24.82 | 0.54 | 2.22% | 23.83 | 24.84 | 57704 | 14146 | 3.94% |
| 2026-06-09 | 24.04 | 24.28 | 0.48 | 2.02% | 23.71 | 24.35 | 40421 | 9742 | 2.76% |
| 2026-06-08 | 24.01 | 23.80 | -0.72 | -2.94% | 23.30 | 24.66 | 61977 | 14802 | 4.23% |
| 2026-06-05 | 24.07 | 24.52 | 0.41 | 1.70% | 23.75 | 25.09 | 73068 | 17909 | 4.99% |
| 2026-06-04 | 23.74 | 24.11 | 0.31 | 1.30% | 23.54 | 24.34 | 58563 | 14010 | 4.00% |
| 2026-06-03 | 22.80 | 23.80 | 1.03 | 4.52% | 22.80 | 24.18 | 83935 | 19687 | 5.73% |
| 2026-06-02 | 23.05 | 22.77 | -0.28 | -1.21% | 22.35 | 23.15 | 36947 | 8388 | 2.52% |
| 2026-06-01 | 23.07 | 23.05 | 0.15 | 0.66% | 22.81 | 23.56 | 50703 | 11773 | 3.46% |
| 2026-05-29 | 23.46 | 22.90 | -0.49 | -2.09% | 22.77 | 23.57 | 60719 | 14016 | 4.15% |
| 2026-05-28 | 23.24 | 23.39 | 0.14 | 0.60% | 23.06 | 23.70 | 43647 | 10194 | 2.98% |
| 2026-05-27 | 23.86 | 23.25 | -0.56 | -2.35% | 22.90 | 23.93 | 71796 | 16694 | 4.91% |
| 2026-05-26 | 24.32 | 23.81 | -0.30 | -1.24% | 23.63 | 24.36 | 74649 | 17857 | 5.10% |
| 2026-05-25 | 24.00 | 24.11 | 0.39 | 1.64% | 23.30 | 24.49 | 107353 | 25868 | 7.33% |
| 2026-05-22 | 23.60 | 23.72 | 0.72 | 3.13% | 23.09 | 24.30 | 79139 | 18731 | 5.41% |
| 2026-05-21 | 24.70 | 23.00 | -1.70 | -6.88% | 22.96 | 24.95 | 100682 | 24091 | 6.88% |
| 2026-05-20 | 25.67 | 24.70 | -0.81 | -3.18% | 24.63 | 25.80 | 85952 | 21417 | 5.87% |
| 2026-05-19 | 25.37 | 25.51 | 0.06 | 0.24% | 24.71 | 26.33 | 190588 | 48612 | 13.02% |
| 2026-05-18 | 21.89 | 25.45 | 3.45 | 15.68% | 21.71 | 26.40 | 288303 | 73195 | 19.70% |
| 2026-05-15 | 22.89 | 22.00 | -0.66 | -2.91% | 21.85 | 22.90 | 46759 | 10386 | 3.19% |
| 2026-05-14 | 23.15 | 22.66 | -0.39 | -1.69% | 22.65 | 23.28 | 54489 | 12481 | 3.72% |