当前时间：2026-08-08 11:20:45 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-07 | 22.84 | 22.70 | -0.08 | -0.35% | 22.30 | 22.87 | 10946 | 2472 | 2.00% |
| 2026-08-06 | 22.73 | 22.78 | -0.15 | -0.65% | 22.29 | 23.01 | 11427 | 2590 | 2.09% |
| 2026-08-05 | 22.60 | 22.93 | 0.23 | 1.01% | 22.49 | 22.98 | 13479 | 3069 | 2.46% |
| 2026-08-04 | 22.50 | 22.70 | 0.37 | 1.66% | 22.13 | 23.13 | 16768 | 3820 | 3.06% |
| 2026-08-03 | 21.54 | 22.33 | 1.00 | 4.69% | 21.38 | 22.48 | 14918 | 3280 | 2.73% |
| 2026-07-31 | 20.63 | 21.33 | 0.78 | 3.80% | 20.63 | 21.75 | 14776 | 3152 | 2.70% |
| 2026-07-30 | 20.92 | 20.55 | -0.43 | -2.05% | 20.20 | 21.37 | 15966 | 3318 | 2.92% |
| 2026-07-29 | 20.64 | 20.98 | 0.43 | 2.09% | 20.50 | 21.21 | 16017 | 3352 | 2.93% |
| 2026-07-28 | 20.50 | 20.55 | 0.00 | 0.00% | 20.30 | 21.08 | 12570 | 2603 | 2.30% |
| 2026-07-27 | 20.07 | 20.55 | 0.51 | 2.54% | 19.95 | 20.77 | 12037 | 2459 | 2.20% |
| 2026-07-24 | 20.28 | 20.04 | -0.44 | -2.15% | 19.68 | 20.39 | 13223 | 2650 | 2.42% |
| 2026-07-23 | 19.49 | 20.48 | 0.99 | 5.08% | 19.42 | 20.56 | 12646 | 2525 | 2.31% |
| 2026-07-22 | 20.04 | 19.49 | -0.61 | -3.03% | 19.31 | 20.28 | 15316 | 3021 | 2.80% |
| 2026-07-21 | 20.00 | 20.10 | -0.05 | -0.25% | 18.50 | 20.50 | 26825 | 5278 | 4.90% |
| 2026-07-20 | 21.11 | 20.15 | -0.78 | -3.73% | 19.57 | 21.84 | 22144 | 4627 | 4.05% |
| 2026-07-17 | 22.08 | 20.93 | -1.24 | -5.59% | 20.90 | 22.86 | 22636 | 4936 | 4.14% |
| 2026-07-16 | 22.10 | 22.17 | -0.10 | -0.45% | 21.85 | 22.88 | 17438 | 3903 | 3.19% |
| 2026-07-15 | 22.40 | 22.27 | -0.06 | -0.27% | 21.97 | 23.08 | 18116 | 4038 | 3.31% |
| 2026-07-14 | 21.79 | 22.33 | 0.53 | 2.43% | 21.30 | 22.50 | 18508 | 4067 | 3.38% |
| 2026-07-13 | 22.50 | 21.80 | -0.82 | -3.63% | 21.63 | 24.14 | 24912 | 5641 | 4.55% |
| 2026-07-10 | 22.00 | 22.62 | 0.54 | 2.45% | 21.92 | 23.29 | 23711 | 5379 | 4.33% |
| 2026-07-09 | 22.11 | 22.08 | -0.03 | -0.14% | 21.51 | 23.87 | 27783 | 6268 | 5.08% |
| 2026-07-08 | 22.72 | 22.11 | -0.59 | -2.60% | 21.90 | 22.99 | 17349 | 3866 | 3.17% |
| 2026-07-07 | 23.81 | 22.70 | -0.92 | -3.90% | 22.69 | 23.97 | 22795 | 5268 | 4.17% |
| 2026-07-06 | 25.35 | 23.62 | -1.86 | -7.30% | 23.40 | 25.59 | 34121 | 8268 | 6.23% |
| 2026-07-03 | 25.80 | 25.48 | 0.03 | 0.12% | 25.01 | 26.45 | 40354 | 10306 | 7.37% |
| 2026-07-02 | 23.39 | 25.45 | 2.35 | 10.17% | 23.18 | 26.99 | 52116 | 13182 | 9.52% |
| 2026-07-01 | 22.00 | 23.10 | 0.92 | 4.15% | 21.74 | 23.30 | 19092 | 4301 | 3.49% |
| 2026-06-30 | 22.19 | 22.18 | -0.15 | -0.67% | 21.65 | 22.49 | 14098 | 3109 | 2.58% |
| 2026-06-29 | 21.77 | 22.33 | 0.44 | 2.01% | 21.00 | 22.33 | 18979 | 4109 | 3.47% |
| 2026-06-26 | 22.44 | 21.89 | -0.46 | -2.06% | 21.53 | 22.50 | 11123 | 2440 | 2.03% |
| 2026-06-25 | 23.46 | 22.35 | -1.11 | -4.73% | 22.13 | 23.46 | 11891 | 2691 | 2.17% |
| 2026-06-24 | 23.96 | 23.46 | -0.74 | -3.06% | 23.12 | 24.54 | 11911 | 2810 | 2.18% |
| 2026-06-23 | 23.60 | 24.20 | 0.60 | 2.54% | 23.43 | 24.50 | 14583 | 3529 | 2.66% |
| 2026-06-22 | 23.11 | 23.60 | 0.20 | 0.85% | 22.37 | 23.60 | 13935 | 3209 | 2.55% |
| 2026-06-18 | 23.43 | 23.40 | -0.37 | -1.56% | 22.90 | 23.81 | 10982 | 2578 | 2.01% |
| 2026-06-17 | 24.07 | 23.77 | -0.41 | -1.70% | 23.43 | 24.26 | 13951 | 3312 | 2.55% |
| 2026-06-16 | 24.95 | 24.18 | -0.39 | -1.59% | 23.58 | 24.95 | 16297 | 3919 | 2.98% |
| 2026-06-15 | 24.90 | 24.57 | -0.07 | -0.28% | 24.32 | 25.70 | 11650 | 2893 | 2.13% |
| 2026-06-12 | 24.59 | 24.64 | 0.17 | 0.69% | 24.25 | 25.10 | 9740 | 2408 | 1.78% |
| 2026-06-11 | 24.80 | 24.47 | -0.37 | -1.49% | 23.91 | 24.80 | 10725 | 2608 | 1.96% |
| 2026-06-10 | 24.86 | 24.84 | -0.16 | -0.64% | 24.03 | 25.33 | 10893 | 2683 | 1.99% |
| 2026-06-09 | 25.02 | 25.00 | 0.01 | 0.04% | 24.85 | 25.56 | 10743 | 2707 | 1.96% |
| 2026-06-08 | 25.53 | 24.99 | -0.90 | -3.48% | 24.31 | 25.99 | 14208 | 3587 | 2.60% |
| 2026-06-05 | 25.31 | 25.89 | 0.49 | 1.93% | 24.70 | 26.39 | 14927 | 3825 | 2.73% |
| 2026-06-04 | 25.80 | 25.40 | -0.55 | -2.12% | 25.03 | 26.10 | 11538 | 2939 | 2.11% |
| 2026-06-03 | 26.24 | 25.95 | -0.33 | -1.26% | 25.77 | 26.48 | 12909 | 3374 | 2.36% |
| 2026-06-02 | 27.00 | 26.28 | -0.82 | -3.03% | 26.10 | 27.45 | 15328 | 4062 | 2.80% |
| 2026-06-01 | 25.76 | 27.10 | 1.20 | 4.63% | 25.73 | 27.69 | 22988 | 6223 | 4.20% |
| 2026-05-29 | 27.52 | 25.90 | -1.46 | -5.34% | 25.72 | 27.60 | 17688 | 4675 | 3.23% |
| 2026-05-28 | 27.19 | 27.36 | 0.10 | 0.37% | 26.48 | 27.57 | 12788 | 3463 | 2.34% |
| 2026-05-27 | 28.08 | 27.26 | -0.83 | -2.95% | 26.90 | 28.08 | 18421 | 5023 | 3.37% |
| 2026-05-26 | 28.51 | 28.09 | -0.30 | -1.06% | 27.88 | 28.99 | 16228 | 4604 | 2.97% |
| 2026-05-25 | 29.59 | 28.51 | -1.23 | -4.14% | 28.12 | 30.08 | 18983 | 5491 | 3.47% |
| 2026-05-22 | 28.86 | 29.74 | 1.11 | 3.88% | 28.33 | 29.80 | 18157 | 5302 | 3.32% |
| 2026-05-21 | 30.30 | 28.63 | -1.64 | -5.42% | 28.52 | 30.48 | 17595 | 5201 | 3.22% |
| 2026-05-20 | 30.51 | 30.27 | -0.25 | -0.82% | 29.50 | 30.51 | 16313 | 4882 | 2.98% |
| 2026-05-19 | 30.88 | 30.52 | -0.36 | -1.17% | 30.08 | 31.33 | 19328 | 5914 | 3.53% |
| 2026-05-18 | 30.91 | 30.88 | 0.20 | 0.65% | 30.28 | 30.99 | 16046 | 4906 | 2.93% |
| 2026-05-15 | 30.86 | 30.68 | 0.06 | 0.20% | 30.47 | 31.23 | 18747 | 5777 | 3.43% |
| 2026-05-14 | 30.90 | 30.62 | -0.30 | -0.97% | 30.53 | 31.24 | 23536 | 7258 | 4.30% |
| 2026-05-13 | 31.85 | 30.92 | -1.19 | -3.71% | 30.68 | 32.00 | 34368 | 10753 | 6.28% |
| 2026-05-12 | 33.49 | 32.11 | -1.54 | -4.58% | 31.91 | 33.49 | 30700 | 9961 | 5.61% |
| 2026-05-11 | 32.75 | 33.65 | 0.81 | 2.47% | 32.03 | 33.99 | 41005 | 13566 | 7.49% |
| 2026-05-08 | 31.74 | 32.84 | 1.27 | 4.02% | 31.38 | 32.88 | 29942 | 9644 | 5.47% |
| 2026-05-07 | 31.45 | 31.57 | 0.47 | 1.51% | 31.04 | 31.76 | 19332 | 6104 | 3.53% |
| 2026-05-06 | 30.90 | 31.10 | 0.20 | 0.65% | 30.81 | 32.00 | 26094 | 8168 | 4.77% |
| 2026-04-30 | 30.70 | 30.90 | 0.40 | 1.31% | 30.46 | 31.11 | 18917 | 5841 | 3.46% |