当前时间：2026-08-20 18:47:06 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 | 23.05 | 23.54 | 0.74 | 3.25% | 22.63 | 23.82 | 50408 | 11736 | 3.47% |
| 2026-08-19 | 23.49 | 22.80 | -1.23 | -5.12% | 22.74 | 24.20 | 61874 | 14501 | 4.27% |
| 2026-08-18 | 24.83 | 24.03 | -0.87 | -3.49% | 23.76 | 24.83 | 62966 | 15208 | 4.34% |
| 2026-08-17 | 25.01 | 24.90 | -0.18 | -0.72% | 24.53 | 25.80 | 54525 | 13580 | 3.76% |
| 2026-08-14 | 24.81 | 25.08 | 0.38 | 1.54% | 24.41 | 25.29 | 47698 | 11880 | 3.29% |
| 2026-08-13 | 24.88 | 24.70 | -0.38 | -1.52% | 24.65 | 25.42 | 62694 | 15731 | 4.32% |
| 2026-08-12 | 24.89 | 25.08 | 0.20 | 0.80% | 24.65 | 25.38 | 70390 | 17587 | 4.85% |
| 2026-08-11 | 23.50 | 24.88 | 1.09 | 4.58% | 23.50 | 25.10 | 72930 | 17948 | 5.03% |
| 2026-08-10 | 23.70 | 23.79 | 0.09 | 0.38% | 23.08 | 23.91 | 51609 | 12145 | 3.56% |
| 2026-08-07 | 23.72 | 23.70 | -0.20 | -0.84% | 23.25 | 24.23 | 54573 | 12961 | 3.76% |
| 2026-08-06 | 23.61 | 23.90 | -0.04 | -0.17% | 23.41 | 24.18 | 48322 | 11479 | 3.33% |
| 2026-08-05 | 22.39 | 23.94 | 1.55 | 6.92% | 22.18 | 24.39 | 101307 | 24076 | 6.98% |
| 2026-08-04 | 21.88 | 22.39 | 0.71 | 3.27% | 21.66 | 22.47 | 53489 | 11859 | 3.69% |
| 2026-08-03 | 21.64 | 21.68 | -0.45 | -2.03% | 21.60 | 22.08 | 50651 | 11033 | 3.49% |
| 2026-07-31 | 21.86 | 22.13 | 1.02 | 4.83% | 21.27 | 23.00 | 96198 | 21244 | 6.63% |
| 2026-07-30 | 20.70 | 21.11 | 0.76 | 3.73% | 20.15 | 21.81 | 91235 | 19146 | 6.29% |
| 2026-07-29 | 20.97 | 20.35 | -0.47 | -2.26% | 19.90 | 20.97 | 62390 | 12714 | 4.30% |
| 2026-07-28 | 21.44 | 20.82 | -1.08 | -4.93% | 20.73 | 21.70 | 49498 | 10468 | 3.41% |
| 2026-07-27 | 20.54 | 21.90 | 1.27 | 6.16% | 20.39 | 22.29 | 79091 | 16883 | 5.45% |
| 2026-07-24 | 21.60 | 20.63 | -1.22 | -5.58% | 20.52 | 21.96 | 59503 | 12557 | 4.10% |
| 2026-07-23 | 22.10 | 21.85 | -0.13 | -0.59% | 21.29 | 22.20 | 46586 | 10130 | 3.21% |
| 2026-07-22 | 22.84 | 21.98 | -0.98 | -4.27% | 21.88 | 22.93 | 70682 | 15792 | 4.87% |
| 2026-07-21 | 22.00 | 22.96 | 1.52 | 7.09% | 20.41 | 23.10 | 116655 | 25669 | 8.04% |
| 2026-07-20 | 23.88 | 21.44 | -2.01 | -8.57% | 20.80 | 24.03 | 128249 | 28748 | 8.84% |
| 2026-07-17 | 25.23 | 23.45 | -1.54 | -6.16% | 22.54 | 25.44 | 99330 | 23723 | 6.85% |
| 2026-07-16 | 25.88 | 24.99 | -0.90 | -3.48% | 24.80 | 26.04 | 120535 | 30463 | 8.31% |
| 2026-07-15 | 26.34 | 25.89 | -0.71 | -2.67% | 25.43 | 28.66 | 245773 | 67228 | 16.94% |
| 2026-07-14 | 22.11 | 26.60 | 4.43 | 19.98% | 21.81 | 26.60 | 191708 | 47049 | 13.22% |
| 2026-07-13 | 25.30 | 22.17 | -3.34 | -13.09% | 22.00 | 25.30 | 124484 | 28884 | 8.58% |
| 2026-07-10 | 26.94 | 25.51 | -1.39 | -5.17% | 25.50 | 27.13 | 80460 | 21100 | 5.55% |
| 2026-07-09 | 26.53 | 26.90 | 0.25 | 0.94% | 24.50 | 26.99 | 107011 | 27925 | 7.38% |
| 2026-07-08 | 27.73 | 26.65 | -1.21 | -4.34% | 26.20 | 28.50 | 78465 | 21652 | 5.41% |
| 2026-07-07 | 28.82 | 27.86 | -1.05 | -3.63% | 27.62 | 29.41 | 61712 | 17443 | 4.25% |
| 2026-07-06 | 29.05 | 28.91 | -0.05 | -0.17% | 28.03 | 29.46 | 63655 | 18269 | 4.39% |
| 2026-07-03 | 27.88 | 28.96 | 1.09 | 3.91% | 27.66 | 29.66 | 98577 | 28336 | 6.80% |
| 2026-07-02 | 26.63 | 27.87 | 0.93 | 3.45% | 26.43 | 28.78 | 108610 | 30451 | 7.49% |
| 2026-07-01 | 27.00 | 26.94 | 0.69 | 2.63% | 26.12 | 27.74 | 106383 | 28526 | 7.33% |
| 2026-06-30 | 26.23 | 26.25 | -0.26 | -0.98% | 25.86 | 26.70 | 79508 | 20829 | 5.48% |
| 2026-06-29 | 24.87 | 26.51 | 1.64 | 6.59% | 24.87 | 28.95 | 149305 | 40654 | 10.29% |
| 2026-06-26 | 26.82 | 24.87 | -1.86 | -6.96% | 24.76 | 26.82 | 84721 | 21656 | 5.84% |
| 2026-06-25 | 26.85 | 26.73 | -0.41 | -1.51% | 26.60 | 28.69 | 98713 | 27229 | 6.80% |
| 2026-06-24 | 24.84 | 27.14 | 2.05 | 8.17% | 24.70 | 27.84 | 96655 | 26007 | 6.66% |
| 2026-06-23 | 24.80 | 25.09 | 0.06 | 0.24% | 24.56 | 25.68 | 40142 | 10046 | 2.77% |
| 2026-06-22 | 24.77 | 25.03 | 0.01 | 0.04% | 24.01 | 25.06 | 51805 | 12699 | 3.57% |
| 2026-06-18 | 25.11 | 25.02 | -0.35 | -1.38% | 24.74 | 25.67 | 34096 | 8548 | 2.35% |
| 2026-06-17 | 26.33 | 25.37 | -1.23 | -4.62% | 24.99 | 26.52 | 54466 | 13985 | 3.75% |
| 2026-06-16 | 26.00 | 26.60 | 0.64 | 2.47% | 25.02 | 26.85 | 72468 | 18868 | 5.00% |
| 2026-06-15 | 22.42 | 25.96 | 3.32 | 14.66% | 22.21 | 26.15 | 101211 | 25142 | 6.98% |
| 2026-06-12 | 22.00 | 22.64 | 0.83 | 3.81% | 22.00 | 22.90 | 53686 | 12048 | 3.70% |
| 2026-06-11 | 22.64 | 21.81 | -1.15 | -5.01% | 21.33 | 23.27 | 57523 | 12602 | 3.97% |
| 2026-06-10 | 22.68 | 22.96 | -0.01 | -0.04% | 22.34 | 23.44 | 33537 | 7662 | 2.31% |
| 2026-06-09 | 22.90 | 22.97 | 0.44 | 1.95% | 22.54 | 23.45 | 32250 | 7412 | 2.22% |
| 2026-06-08 | 22.78 | 22.53 | -0.87 | -3.72% | 21.58 | 23.25 | 53820 | 12106 | 3.71% |
| 2026-06-05 | 23.33 | 23.40 | 0.06 | 0.26% | 22.80 | 24.10 | 36007 | 8416 | 2.48% |
| 2026-06-04 | 33.19 | 33.90 | 0.30 | 0.89% | 33.00 | 34.78 | 32332 | 10951 | 3.52% |
| 2026-06-03 | 34.98 | 33.60 | -1.49 | -4.25% | 33.38 | 34.98 | 41187 | 13974 | 4.48% |
| 2026-06-02 | 35.64 | 35.09 | -0.60 | -1.68% | 34.16 | 35.79 | 27479 | 9574 | 2.99% |
| 2026-06-01 | 34.86 | 35.69 | 1.03 | 2.97% | 34.28 | 36.93 | 42708 | 15178 | 4.65% |
| 2026-05-29 | 36.56 | 34.66 | -2.07 | -5.64% | 34.51 | 37.81 | 38949 | 13899 | 4.24% |
| 2026-05-28 | 34.18 | 36.73 | 2.55 | 7.46% | 34.07 | 37.36 | 74841 | 27036 | 8.15% |
| 2026-05-27 | 36.07 | 34.18 | -1.53 | -4.28% | 33.80 | 36.17 | 42932 | 14876 | 4.67% |
| 2026-05-26 | 36.53 | 35.71 | -1.29 | -3.49% | 35.11 | 36.99 | 43704 | 15713 | 4.76% |
| 2026-05-25 | 39.08 | 37.00 | -2.11 | -5.40% | 36.48 | 39.42 | 60850 | 22769 | 6.62% |
| 2026-05-22 | 39.05 | 39.11 | 0.18 | 0.46% | 38.89 | 39.82 | 34325 | 13515 | 3.74% |
| 2026-05-21 | 41.87 | 38.93 | -2.89 | -6.91% | 38.73 | 42.17 | 67842 | 27506 | 7.38% |
| 2026-05-20 | 43.74 | 41.82 | -2.16 | -4.91% | 41.70 | 44.50 | 46801 | 19927 | 5.09% |
| 2026-05-19 | 42.32 | 43.98 | 1.15 | 2.69% | 42.32 | 44.16 | 31307 | 13659 | 3.41% |
| 2026-05-18 | 42.16 | 42.83 | 0.40 | 0.94% | 42.16 | 44.39 | 48131 | 20946 | 5.24% |
| 2026-05-15 | 43.54 | 42.43 | -1.52 | -3.46% | 41.88 | 44.31 | 58104 | 24947 | 6.32% |
| 2026-05-14 | 44.32 | 43.95 | -0.02 | -0.05% | 43.83 | 45.20 | 41548 | 18398 | 4.52% |
| 2026-05-13 | 43.68 | 43.97 | 0.11 | 0.25% | 43.16 | 44.65 | 56912 | 24995 | 6.19% |
| 2026-05-12 | 42.79 | 43.86 | 1.01 | 2.36% | 42.20 | 45.10 | 63832 | 27892 | 6.95% |