当前时间：2026-08-22 10:15:54 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 | 24.50 | 23.94 | -0.84 | -3.39% | 23.84 | 24.57 | 19094 | 4596 | 1.47% |
| 2026-08-20 | 24.30 | 24.78 | 0.78 | 3.25% | 24.17 | 24.80 | 24294 | 5966 | 1.86% |
| 2026-08-19 | 24.50 | 24.00 | -0.56 | -2.28% | 23.90 | 24.71 | 23532 | 5712 | 1.81% |
| 2026-08-18 | 24.15 | 24.56 | 0.38 | 1.57% | 24.04 | 25.06 | 23421 | 5770 | 1.80% |
| 2026-08-17 | 23.78 | 24.18 | 0.33 | 1.38% | 23.71 | 24.32 | 14034 | 3387 | 1.08% |
| 2026-08-14 | 24.18 | 23.85 | -0.13 | -0.54% | 23.69 | 24.24 | 9799 | 2335 | 0.75% |
| 2026-08-13 | 23.82 | 23.98 | 0.16 | 0.67% | 23.54 | 24.15 | 15825 | 3776 | 1.21% |
| 2026-08-12 | 23.81 | 23.82 | 0.01 | 0.04% | 23.66 | 23.95 | 8410 | 2001 | 0.65% |
| 2026-08-11 | 23.96 | 23.81 | -0.27 | -1.12% | 23.68 | 24.02 | 11841 | 2821 | 0.91% |
| 2026-08-10 | 23.25 | 24.08 | 0.64 | 2.73% | 23.23 | 24.21 | 18893 | 4516 | 1.45% |
| 2026-08-07 | 23.41 | 23.44 | -0.01 | -0.04% | 23.12 | 23.47 | 9932 | 2312 | 0.76% |
| 2026-08-06 | 23.65 | 23.45 | -0.20 | -0.85% | 23.16 | 23.65 | 10015 | 2339 | 0.77% |
| 2026-08-05 | 23.72 | 23.65 | -0.04 | -0.17% | 23.43 | 23.72 | 12062 | 2841 | 0.93% |
| 2026-08-04 | 23.72 | 23.69 | -0.02 | -0.08% | 23.57 | 23.84 | 10175 | 2409 | 0.78% |
| 2026-08-03 | 23.50 | 23.71 | 0.26 | 1.11% | 23.35 | 23.73 | 11164 | 2630 | 0.86% |
| 2026-07-31 | 23.20 | 23.45 | 0.23 | 0.99% | 23.11 | 23.49 | 11356 | 2651 | 0.87% |
| 2026-07-30 | 23.58 | 23.22 | -0.42 | -1.78% | 23.04 | 23.82 | 19202 | 4489 | 1.47% |
| 2026-07-29 | 22.80 | 23.64 | 1.05 | 4.65% | 22.61 | 23.99 | 28020 | 6602 | 2.15% |
| 2026-07-28 | 22.30 | 22.59 | 0.10 | 0.44% | 22.17 | 22.86 | 7478 | 1696 | 0.57% |
| 2026-07-27 | 22.12 | 22.49 | 0.23 | 1.03% | 22.06 | 22.62 | 7771 | 1745 | 0.60% |
| 2026-07-24 | 22.80 | 22.26 | -0.73 | -3.18% | 22.20 | 23.09 | 11054 | 2478 | 0.85% |
| 2026-07-23 | 22.39 | 22.99 | 0.38 | 1.68% | 22.39 | 23.02 | 9676 | 2204 | 0.74% |
| 2026-07-22 | 22.42 | 22.61 | -0.14 | -0.62% | 22.40 | 23.04 | 12107 | 2741 | 0.93% |
| 2026-07-21 | 23.20 | 22.75 | -0.39 | -1.69% | 22.41 | 23.23 | 17106 | 3878 | 1.31% |
| 2026-07-20 | 23.38 | 23.14 | -0.24 | -1.03% | 22.81 | 23.98 | 16435 | 3837 | 1.26% |
| 2026-07-17 | 23.89 | 23.38 | -0.47 | -1.97% | 23.27 | 24.28 | 17938 | 4260 | 1.38% |
| 2026-07-16 | 23.96 | 23.85 | 0.04 | 0.17% | 23.63 | 24.16 | 15361 | 3666 | 1.18% |
| 2026-07-15 | 24.08 | 24.30 | 0.13 | 0.54% | 23.84 | 24.81 | 24163 | 5902 | 1.85% |
| 2026-07-14 | 23.07 | 24.17 | 0.87 | 3.73% | 22.85 | 24.50 | 18721 | 4406 | 1.44% |
| 2026-07-13 | 23.04 | 23.30 | 0.09 | 0.39% | 23.03 | 23.65 | 14249 | 3318 | 1.09% |
| 2026-07-10 | 23.00 | 23.21 | 0.19 | 0.83% | 22.69 | 23.60 | 14907 | 3458 | 1.14% |
| 2026-07-09 | 23.46 | 23.02 | -0.46 | -1.96% | 22.66 | 23.49 | 13552 | 3114 | 1.04% |
| 2026-07-08 | 23.30 | 23.48 | 0.15 | 0.64% | 22.91 | 24.17 | 16003 | 3771 | 1.23% |
| 2026-07-07 | 24.00 | 23.33 | -0.37 | -1.56% | 23.25 | 24.46 | 16032 | 3810 | 1.23% |
| 2026-07-06 | 23.30 | 23.70 | 0.41 | 1.76% | 23.20 | 23.90 | 15060 | 3563 | 1.16% |
| 2026-07-03 | 23.00 | 23.29 | 0.38 | 1.66% | 22.99 | 23.44 | 10818 | 2515 | 0.83% |
| 2026-07-02 | 22.78 | 22.91 | -0.09 | -0.39% | 22.72 | 23.30 | 9618 | 2216 | 0.74% |
| 2026-07-01 | 22.10 | 23.00 | 0.77 | 3.46% | 22.06 | 23.35 | 11960 | 2732 | 0.92% |
| 2026-06-30 | 22.56 | 22.23 | -0.46 | -2.03% | 22.12 | 22.77 | 8863 | 1979 | 0.68% |
| 2026-06-29 | 22.18 | 22.69 | 0.28 | 1.25% | 21.81 | 22.85 | 11712 | 2617 | 0.90% |
| 2026-06-26 | 22.99 | 22.41 | -0.70 | -3.03% | 22.36 | 23.17 | 12306 | 2776 | 0.94% |
| 2026-06-25 | 23.57 | 23.11 | -0.45 | -1.91% | 22.81 | 23.74 | 12583 | 2903 | 0.97% |
| 2026-06-24 | 23.81 | 23.56 | -0.48 | -2.00% | 23.40 | 24.04 | 8672 | 2050 | 0.67% |
| 2026-06-23 | 24.01 | 24.04 | 0.04 | 0.17% | 23.60 | 24.39 | 10926 | 2639 | 0.84% |
| 2026-06-22 | 23.76 | 24.00 | 0.26 | 1.10% | 22.95 | 24.04 | 15872 | 3739 | 1.22% |
| 2026-06-18 | 23.52 | 23.74 | 0.15 | 0.64% | 23.19 | 23.89 | 9640 | 2279 | 0.74% |
| 2026-06-17 | 23.77 | 23.59 | -0.28 | -1.17% | 23.22 | 23.79 | 10344 | 2429 | 0.79% |
| 2026-06-16 | 24.14 | 23.87 | -0.27 | -1.12% | 23.66 | 24.14 | 11031 | 2628 | 0.85% |
| 2026-06-15 | 24.00 | 24.14 | 0.14 | 0.58% | 23.90 | 24.34 | 10744 | 2592 | 0.82% |
| 2026-06-12 | 23.60 | 24.00 | 0.58 | 2.48% | 23.37 | 24.03 | 12024 | 2859 | 0.92% |
| 2026-06-11 | 23.26 | 23.42 | -0.14 | -0.59% | 23.14 | 23.75 | 8509 | 1989 | 0.65% |
| 2026-06-10 | 23.27 | 23.56 | 0.08 | 0.34% | 23.27 | 23.79 | 9774 | 2302 | 0.75% |
| 2026-06-09 | 23.62 | 23.48 | 0.09 | 0.38% | 23.13 | 23.67 | 10401 | 2436 | 0.80% |
| 2026-06-08 | 23.66 | 23.39 | -0.62 | -2.58% | 23.09 | 23.97 | 14347 | 3373 | 1.10% |
| 2026-06-05 | 24.07 | 24.01 | -0.06 | -0.25% | 23.82 | 24.36 | 13450 | 3241 | 1.03% |
| 2026-06-04 | 24.11 | 24.07 | -0.09 | -0.37% | 23.76 | 24.45 | 19262 | 4644 | 1.48% |
| 2026-06-03 | 24.91 | 24.16 | -0.86 | -3.44% | 24.10 | 25.08 | 18148 | 4436 | 1.39% |
| 2026-06-02 | 25.55 | 25.02 | -0.53 | -2.07% | 24.96 | 25.67 | 9502 | 2390 | 0.73% |
| 2026-06-01 | 24.84 | 25.55 | 0.62 | 2.49% | 24.84 | 25.62 | 11172 | 2831 | 0.86% |
| 2026-05-29 | 25.16 | 24.93 | -0.16 | -0.64% | 24.84 | 25.36 | 9829 | 2468 | 0.75% |
| 2026-05-28 | 25.20 | 25.09 | -0.15 | -0.59% | 24.78 | 25.42 | 10370 | 2600 | 0.80% |
| 2026-05-27 | 25.70 | 25.24 | -0.45 | -1.75% | 24.98 | 25.83 | 14153 | 3587 | 1.09% |
| 2026-05-26 | 26.15 | 25.69 | -0.31 | -1.19% | 25.40 | 26.15 | 14402 | 3703 | 1.11% |
| 2026-05-25 | 26.15 | 26.00 | -0.15 | -0.57% | 25.84 | 26.38 | 9800 | 2551 | 0.75% |
| 2026-05-22 | 25.95 | 26.15 | 0.21 | 0.81% | 25.74 | 26.38 | 9307 | 2421 | 0.71% |
| 2026-05-21 | 26.62 | 25.94 | -0.67 | -2.52% | 25.90 | 26.91 | 13418 | 3550 | 1.03% |
| 2026-05-20 | 26.70 | 26.61 | -0.11 | -0.41% | 26.25 | 26.70 | 9070 | 2400 | 0.70% |
| 2026-05-19 | 26.89 | 26.72 | -0.14 | -0.52% | 26.40 | 27.05 | 12042 | 3213 | 0.92% |
| 2026-05-18 | 26.91 | 26.86 | -0.09 | -0.33% | 26.63 | 27.20 | 13342 | 3579 | 1.02% |
| 2026-05-15 | 27.40 | 26.95 | -0.30 | -1.10% | 26.90 | 27.41 | 15926 | 4330 | 1.22% |
| 2026-05-14 | 27.48 | 27.25 | -0.21 | -0.76% | 27.16 | 27.69 | 12636 | 3454 | 0.97% |