当前时间：2026-08-20 20:30:26 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 | 23.87 | 24.04 | 0.31 | 1.31% | 23.61 | 24.20 | 7095 | 1699 | 0.91% |
| 2026-08-19 | 24.85 | 23.73 | -1.29 | -5.16% | 23.50 | 24.92 | 14089 | 3389 | 1.81% |
| 2026-08-18 | 25.52 | 25.02 | -0.40 | -1.57% | 24.81 | 25.52 | 10181 | 2549 | 1.31% |
| 2026-08-17 | 24.70 | 25.42 | 0.67 | 2.71% | 24.69 | 25.45 | 12061 | 3024 | 1.55% |
| 2026-08-14 | 24.74 | 24.75 | 0.06 | 0.24% | 24.39 | 24.99 | 16419 | 4053 | 2.11% |
| 2026-08-13 | 25.48 | 24.69 | -0.79 | -3.10% | 24.66 | 25.79 | 16395 | 4129 | 2.10% |
| 2026-08-12 | 24.18 | 25.48 | 0.87 | 3.54% | 24.11 | 25.58 | 17604 | 4376 | 2.26% |
| 2026-08-11 | 25.29 | 24.61 | -0.92 | -3.60% | 24.02 | 25.67 | 22271 | 5461 | 2.86% |
| 2026-08-10 | 23.98 | 25.53 | 1.60 | 6.69% | 23.81 | 25.94 | 33035 | 8245 | 4.24% |
| 2026-08-07 | 23.09 | 23.93 | 0.70 | 3.01% | 22.64 | 23.97 | 16251 | 3787 | 2.08% |
| 2026-08-06 | 22.54 | 23.23 | 0.83 | 3.71% | 22.26 | 23.43 | 17586 | 4045 | 2.25% |
| 2026-08-05 | 22.03 | 22.40 | 0.37 | 1.68% | 22.01 | 22.62 | 18077 | 4052 | 2.32% |
| 2026-08-04 | 22.01 | 22.03 | 0.10 | 0.46% | 21.49 | 22.43 | 17488 | 3873 | 2.24% |
| 2026-08-03 | 21.40 | 21.93 | 0.66 | 3.10% | 21.10 | 22.03 | 10561 | 2295 | 1.35% |
| 2026-07-31 | 20.89 | 21.27 | 1.00 | 4.93% | 20.82 | 21.60 | 12522 | 2659 | 1.61% |
| 2026-07-30 | 21.65 | 20.27 | -1.54 | -7.06% | 20.27 | 22.10 | 18013 | 3801 | 2.31% |
| 2026-07-29 | 20.80 | 21.81 | 1.41 | 6.91% | 20.28 | 22.13 | 24671 | 5231 | 3.16% |
| 2026-07-28 | 20.34 | 20.40 | -0.13 | -0.63% | 20.29 | 21.34 | 13700 | 2842 | 1.76% |
| 2026-07-27 | 20.01 | 20.53 | 0.64 | 3.22% | 19.36 | 20.64 | 12802 | 2605 | 1.64% |
| 2026-07-24 | 20.54 | 19.89 | -0.59 | -2.88% | 19.88 | 20.70 | 9732 | 1964 | 1.25% |
| 2026-07-23 | 20.50 | 20.48 | 0.47 | 2.35% | 19.93 | 20.68 | 15312 | 3108 | 1.96% |
| 2026-07-22 | 20.27 | 20.01 | -0.43 | -2.10% | 19.84 | 20.65 | 16950 | 3421 | 2.17% |
| 2026-07-21 | 20.47 | 20.44 | -0.02 | -0.10% | 18.67 | 20.87 | 28818 | 5708 | 3.70% |
| 2026-07-20 | 22.46 | 20.46 | -1.99 | -8.86% | 20.12 | 23.07 | 28611 | 6081 | 3.67% |
| 2026-07-17 | 23.65 | 22.45 | -1.40 | -5.87% | 22.40 | 24.56 | 20979 | 4931 | 2.69% |
| 2026-07-16 | 23.89 | 23.85 | -0.33 | -1.36% | 23.32 | 24.42 | 14586 | 3466 | 1.87% |
| 2026-07-15 | 23.55 | 24.18 | 0.48 | 2.03% | 23.31 | 24.55 | 19276 | 4616 | 2.47% |
| 2026-07-14 | 22.95 | 23.70 | 0.47 | 2.02% | 22.18 | 24.00 | 24367 | 5621 | 3.12% |
| 2026-07-13 | 23.22 | 23.23 | -2.34 | -9.15% | 22.90 | 24.50 | 40585 | 9591 | 5.20% |
| 2026-07-10 | 24.80 | 25.57 | 0.88 | 3.56% | 24.32 | 26.10 | 33123 | 8381 | 4.25% |
| 2026-07-09 | 25.43 | 24.76 | -1.00 | -3.88% | 24.25 | 26.09 | 36096 | 8979 | 4.63% |
| 2026-07-08 | 28.16 | 25.76 | -1.24 | -4.59% | 25.69 | 28.36 | 46598 | 12372 | 5.97% |
| 2026-07-07 | 26.73 | 27.00 | 0.28 | 1.05% | 25.91 | 28.49 | 47495 | 12918 | 6.09% |
| 2026-07-06 | 26.15 | 26.72 | 0.72 | 2.77% | 25.83 | 27.08 | 21246 | 5650 | 2.72% |
| 2026-07-03 | 24.39 | 26.00 | 1.58 | 6.47% | 24.39 | 26.66 | 29375 | 7503 | 3.77% |
| 2026-07-02 | 24.80 | 24.42 | -0.36 | -1.45% | 24.41 | 25.27 | 25659 | 6352 | 3.29% |
| 2026-07-01 | 24.90 | 24.78 | -0.15 | -0.60% | 24.60 | 25.50 | 15168 | 3800 | 1.94% |
| 2026-06-30 | 24.80 | 24.93 | 0.06 | 0.24% | 24.16 | 25.32 | 12980 | 3205 | 1.66% |
| 2026-06-29 | 25.30 | 24.87 | -0.64 | -2.51% | 24.70 | 25.73 | 15781 | 3947 | 2.02% |
| 2026-06-26 | 25.38 | 25.51 | -0.18 | -0.70% | 25.19 | 26.64 | 25617 | 6614 | 3.28% |
| 2026-06-25 | 25.84 | 25.69 | -0.16 | -0.62% | 25.00 | 26.62 | 23790 | 6119 | 3.05% |
| 2026-06-24 | 26.32 | 25.85 | -0.55 | -2.08% | 25.84 | 27.48 | 30090 | 8003 | 3.85% |
| 2026-06-23 | 25.13 | 26.40 | 1.27 | 5.05% | 25.10 | 27.50 | 33847 | 8935 | 4.33% |
| 2026-06-22 | 25.39 | 25.13 | -0.17 | -0.67% | 24.12 | 25.42 | 18367 | 4518 | 2.35% |
| 2026-06-18 | 25.21 | 25.30 | -0.16 | -0.63% | 24.69 | 25.93 | 19970 | 5038 | 2.56% |
| 2026-06-17 | 25.77 | 25.46 | -0.55 | -2.11% | 25.20 | 26.05 | 24729 | 6314 | 3.17% |
| 2026-06-16 | 26.00 | 26.01 | 0.02 | 0.08% | 25.19 | 26.90 | 25730 | 6698 | 3.29% |
| 2026-06-15 | 25.83 | 25.99 | 0.29 | 1.13% | 25.41 | 26.49 | 15286 | 3959 | 1.96% |
| 2026-06-12 | 26.21 | 25.70 | 0.00 | 0.00% | 25.21 | 26.45 | 16525 | 4271 | 2.12% |
| 2026-06-11 | 26.09 | 25.70 | 0.12 | 0.47% | 25.47 | 27.60 | 29521 | 7742 | 3.78% |
| 2026-06-10 | 26.15 | 25.58 | -0.80 | -3.03% | 25.01 | 26.25 | 17848 | 4556 | 2.29% |
| 2026-06-09 | 25.95 | 26.38 | 0.59 | 2.29% | 25.39 | 26.50 | 18281 | 4737 | 2.36% |
| 2026-06-08 | 25.80 | 25.79 | -0.77 | -2.90% | 25.43 | 26.46 | 15772 | 4087 | 2.04% |
| 2026-06-05 | 26.36 | 26.56 | 0.00 | 0.00% | 25.64 | 27.08 | 16454 | 4337 | 2.12% |
| 2026-06-04 | 27.13 | 26.56 | -0.58 | -2.14% | 26.11 | 27.29 | 17772 | 4709 | 2.29% |
| 2026-06-03 | 27.62 | 27.14 | -0.16 | -0.59% | 26.77 | 27.62 | 15078 | 4090 | 1.95% |
| 2026-06-02 | 28.16 | 27.30 | -0.84 | -2.99% | 26.90 | 28.16 | 19463 | 5319 | 2.51% |
| 2026-06-01 | 26.72 | 28.14 | 1.39 | 5.20% | 26.33 | 28.68 | 30966 | 8643 | 4.00% |
| 2026-05-29 | 28.02 | 26.75 | -1.27 | -4.53% | 26.50 | 28.18 | 23318 | 6305 | 3.01% |
| 2026-05-28 | 27.82 | 28.02 | 0.17 | 0.61% | 27.59 | 28.43 | 20346 | 5697 | 2.63% |
| 2026-05-27 | 28.55 | 27.85 | -0.70 | -2.45% | 27.23 | 28.55 | 25077 | 6950 | 3.24% |
| 2026-05-26 | 29.63 | 28.55 | -1.08 | -3.64% | 28.22 | 29.68 | 24071 | 6932 | 3.11% |
| 2026-05-25 | 29.90 | 29.63 | 0.69 | 2.38% | 29.08 | 31.10 | 32866 | 9846 | 4.24% |
| 2026-05-22 | 29.34 | 28.94 | -0.15 | -0.52% | 28.48 | 29.52 | 25078 | 7262 | 3.24% |
| 2026-05-21 | 30.97 | 29.09 | -1.46 | -4.78% | 29.00 | 30.97 | 31510 | 9442 | 4.07% |
| 2026-05-20 | 31.90 | 30.55 | -1.45 | -4.53% | 29.11 | 32.18 | 38248 | 11776 | 4.94% |
| 2026-05-19 | 31.31 | 32.00 | 0.62 | 1.98% | 27.00 | 36.00 | 54787 | 17569 | 7.07% |
| 2026-05-18 | 30.42 | 31.38 | 0.87 | 2.85% | 30.21 | 32.17 | 39319 | 12329 | 5.07% |
| 2026-05-15 | 29.00 | 30.51 | 1.50 | 5.17% | 28.87 | 31.66 | 52781 | 16154 | 6.81% |
| 2026-05-14 | 29.86 | 29.01 | -0.76 | -2.55% | 28.80 | 30.15 | 20324 | 5938 | 2.62% |
| 2026-05-13 | 30.44 | 29.77 | -0.67 | -2.20% | 29.70 | 30.47 | 23776 | 7141 | 3.07% |
| 2026-05-12 | 31.00 | 30.44 | -0.62 | -2.00% | 30.18 | 31.20 | 22266 | 6797 | 2.87% |