当前时间：2026-08-20 18:34:35 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 | 23.00 | 21.77 | -0.89 | -3.93% | 21.69 | 23.30 | 94024 | 20895 | 5.88% |
| 2026-08-19 | 23.47 | 22.66 | -1.19 | -4.99% | 21.77 | 23.67 | 151845 | 34578 | 9.49% |
| 2026-08-18 | 20.65 | 23.85 | 3.31 | 16.11% | 20.65 | 24.65 | 186353 | 42888 | 11.65% |
| 2026-08-17 | 20.66 | 20.54 | 0.18 | 0.88% | 19.80 | 20.67 | 38949 | 7897 | 2.43% |
| 2026-08-14 | 20.50 | 20.36 | 0.03 | 0.15% | 19.81 | 20.76 | 42691 | 8639 | 2.67% |
| 2026-08-13 | 19.94 | 20.33 | 0.39 | 1.96% | 19.56 | 20.96 | 55027 | 11238 | 3.44% |
| 2026-08-12 | 19.78 | 19.94 | 0.06 | 0.30% | 19.73 | 20.17 | 31227 | 6233 | 1.95% |
| 2026-08-11 | 19.83 | 19.88 | -0.01 | -0.05% | 19.60 | 20.26 | 32129 | 6399 | 2.01% |
| 2026-08-10 | 20.51 | 19.89 | -0.29 | -1.44% | 19.66 | 20.71 | 48667 | 9746 | 3.04% |
| 2026-08-07 | 19.50 | 20.18 | 0.60 | 3.06% | 19.22 | 20.26 | 57179 | 11293 | 3.57% |
| 2026-08-06 | 18.94 | 19.58 | 0.58 | 3.05% | 18.85 | 19.82 | 49726 | 9608 | 3.11% |
| 2026-08-05 | 18.74 | 19.00 | 0.38 | 2.04% | 18.51 | 19.18 | 41184 | 7790 | 2.57% |
| 2026-08-04 | 18.05 | 18.62 | 0.79 | 4.43% | 17.85 | 18.65 | 42283 | 7799 | 2.64% |
| 2026-08-03 | 17.84 | 17.83 | 0.29 | 1.65% | 17.42 | 17.97 | 43554 | 7723 | 2.72% |
| 2026-07-31 | 16.97 | 17.54 | 0.92 | 5.54% | 16.92 | 17.96 | 52348 | 9217 | 3.27% |
| 2026-07-30 | 17.63 | 16.62 | -1.10 | -6.21% | 16.55 | 17.93 | 45472 | 7772 | 2.84% |
| 2026-07-29 | 17.82 | 17.72 | -0.28 | -1.56% | 17.25 | 18.23 | 47065 | 8300 | 2.94% |
| 2026-07-28 | 18.50 | 18.00 | -0.50 | -2.70% | 17.65 | 19.50 | 52330 | 9724 | 3.27% |
| 2026-07-27 | 17.38 | 18.50 | 1.12 | 6.44% | 17.11 | 18.62 | 52547 | 9581 | 3.28% |
| 2026-07-24 | 17.80 | 17.38 | -0.48 | -2.69% | 17.18 | 18.29 | 34049 | 6024 | 2.13% |
| 2026-07-23 | 17.72 | 17.86 | 0.23 | 1.30% | 17.26 | 18.35 | 39224 | 6973 | 2.45% |
| 2026-07-22 | 17.76 | 17.63 | -0.20 | -1.12% | 17.35 | 18.49 | 43526 | 7789 | 2.72% |
| 2026-07-21 | 17.37 | 17.83 | 0.28 | 1.60% | 15.65 | 17.96 | 74619 | 12627 | 4.66% |
| 2026-07-20 | 19.30 | 17.55 | -1.74 | -9.02% | 17.26 | 19.48 | 67263 | 12363 | 4.20% |
| 2026-07-17 | 21.65 | 19.29 | -2.65 | -12.08% | 19.18 | 21.88 | 64109 | 13025 | 4.01% |
| 2026-07-16 | 21.45 | 21.94 | 0.09 | 0.41% | 20.94 | 22.28 | 53510 | 11640 | 3.34% |
| 2026-07-15 | 21.39 | 21.85 | 0.20 | 0.92% | 21.21 | 22.58 | 67195 | 14811 | 4.20% |
| 2026-07-14 | 21.23 | 21.65 | 0.19 | 0.89% | 20.60 | 22.10 | 64717 | 13836 | 4.04% |
| 2026-07-13 | 22.70 | 21.46 | -1.29 | -5.67% | 21.18 | 23.18 | 71058 | 15745 | 4.44% |
| 2026-07-10 | 22.80 | 22.75 | 0.08 | 0.35% | 22.21 | 23.47 | 42079 | 9671 | 2.63% |
| 2026-07-09 | 22.12 | 22.67 | 0.56 | 2.53% | 21.40 | 23.00 | 43410 | 9626 | 2.71% |
| 2026-07-08 | 22.74 | 22.11 | -0.63 | -2.77% | 22.05 | 23.08 | 42945 | 9649 | 2.68% |
| 2026-07-07 | 24.37 | 22.74 | -1.69 | -6.92% | 22.50 | 24.37 | 71973 | 16616 | 4.50% |
| 2026-07-06 | 26.02 | 24.43 | -1.70 | -6.51% | 24.38 | 26.38 | 68903 | 17479 | 4.31% |
| 2026-07-03 | 26.58 | 26.13 | -0.45 | -1.69% | 26.06 | 28.20 | 79990 | 21556 | 5.00% |
| 2026-07-02 | 26.36 | 26.58 | -0.04 | -0.15% | 26.00 | 28.00 | 82208 | 22098 | 5.14% |
| 2026-07-01 | 25.69 | 26.62 | 0.74 | 2.86% | 24.45 | 26.96 | 113112 | 28907 | 7.07% |
| 2026-06-30 | 27.85 | 25.88 | -2.12 | -7.57% | 25.17 | 27.91 | 117021 | 30449 | 7.31% |
| 2026-06-29 | 26.46 | 28.00 | 1.81 | 6.91% | 26.30 | 28.73 | 121893 | 33746 | 7.62% |
| 2026-06-26 | 29.54 | 26.19 | -3.96 | -13.13% | 26.06 | 30.65 | 152807 | 42437 | 9.55% |
| 2026-06-25 | 27.09 | 30.15 | 2.74 | 10.00% | 27.09 | 30.96 | 155081 | 44865 | 9.69% |
| 2026-06-24 | 28.41 | 27.41 | -1.60 | -5.52% | 26.91 | 29.22 | 117418 | 32562 | 7.34% |
| 2026-06-23 | 27.12 | 29.01 | 2.26 | 8.45% | 26.31 | 30.50 | 164206 | 47738 | 10.26% |
| 2026-06-22 | 27.50 | 26.75 | -1.20 | -4.29% | 26.00 | 27.90 | 106482 | 28508 | 6.66% |
| 2026-06-18 | 31.01 | 27.95 | -2.36 | -7.79% | 26.75 | 31.29 | 197687 | 54833 | 12.36% |
| 2026-06-17 | 25.01 | 30.31 | 5.05 | 19.99% | 25.00 | 30.31 | 118087 | 33748 | 7.38% |
| 2026-06-16 | 25.45 | 25.26 | -0.42 | -1.64% | 23.81 | 25.59 | 96056 | 23889 | 6.00% |
| 2026-06-15 | 26.80 | 25.68 | -1.05 | -3.93% | 25.09 | 27.24 | 113666 | 29545 | 7.10% |
| 2026-06-12 | 27.90 | 26.73 | -1.12 | -4.02% | 26.61 | 28.60 | 59810 | 16462 | 3.74% |
| 2026-06-11 | 27.00 | 27.85 | 0.20 | 0.72% | 26.73 | 28.17 | 51032 | 13985 | 3.19% |
| 2026-06-10 | 28.00 | 27.70 | -0.55 | -1.95% | 26.67 | 28.59 | 47774 | 13059 | 2.99% |
| 2026-06-09 | 27.01 | 28.25 | 1.45 | 5.41% | 26.80 | 28.50 | 56342 | 15570 | 3.52% |
| 2026-06-08 | 28.45 | 26.80 | -2.08 | -7.20% | 26.45 | 28.97 | 73959 | 20290 | 4.62% |
| 2026-06-05 | 28.85 | 28.88 | 0.04 | 0.14% | 28.10 | 30.08 | 87619 | 25579 | 5.48% |
| 2026-06-04 | 28.06 | 28.84 | 1.00 | 3.59% | 26.90 | 29.28 | 81256 | 23087 | 5.08% |
| 2026-06-03 | 27.42 | 27.84 | 0.11 | 0.40% | 26.00 | 28.12 | 71534 | 19395 | 4.47% |
| 2026-06-02 | 26.93 | 27.73 | 0.83 | 3.09% | 26.80 | 27.86 | 55418 | 15171 | 3.46% |
| 2026-06-01 | 26.88 | 26.90 | -0.31 | -1.14% | 25.90 | 27.48 | 53431 | 14322 | 3.34% |
| 2026-05-29 | 27.82 | 27.21 | -0.59 | -2.12% | 26.79 | 28.35 | 67116 | 18492 | 4.19% |
| 2026-05-28 | 28.42 | 27.80 | -0.80 | -2.80% | 26.88 | 29.00 | 84827 | 23376 | 5.30% |
| 2026-05-27 | 27.76 | 28.60 | 0.84 | 3.03% | 27.55 | 29.33 | 93743 | 26788 | 5.86% |
| 2026-05-26 | 28.77 | 27.76 | -0.49 | -1.73% | 27.54 | 28.86 | 90211 | 25325 | 5.64% |
| 2026-05-25 | 29.68 | 28.25 | -1.88 | -6.24% | 27.10 | 30.49 | 161776 | 45846 | 10.11% |
| 2026-05-22 | 25.89 | 30.13 | 4.23 | 16.33% | 25.68 | 30.68 | 178902 | 52087 | 11.18% |
| 2026-05-21 | 25.74 | 25.90 | 0.16 | 0.62% | 25.41 | 26.48 | 83544 | 21663 | 5.22% |
| 2026-05-20 | 24.74 | 25.74 | 0.82 | 3.29% | 24.66 | 25.84 | 88256 | 22304 | 5.52% |
| 2026-05-19 | 24.20 | 24.92 | 0.94 | 3.92% | 23.91 | 27.89 | 69696 | 17129 | 4.36% |
| 2026-05-18 | 23.76 | 23.98 | 0.09 | 0.38% | 23.30 | 24.25 | 45120 | 10739 | 2.82% |
| 2026-05-15 | 24.12 | 23.89 | -0.26 | -1.08% | 23.35 | 24.58 | 65546 | 15680 | 4.10% |
| 2026-05-14 | 24.61 | 24.15 | 0.22 | 0.92% | 23.97 | 25.26 | 69317 | 16928 | 4.33% |
| 2026-05-13 | 23.25 | 23.93 | 0.73 | 3.15% | 23.02 | 24.48 | 81144 | 19462 | 5.07% |
| 2026-05-12 | 23.30 | 23.20 | -0.07 | -0.30% | 22.90 | 24.01 | 85915 | 20080 | 5.37% |