当前时间：2026-08-20 23:55:10 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 | 23.65 | 23.90 | 0.58 | 2.49% | 23.11 | 23.97 | 30373 | 7152 | 2.92% |
| 2026-08-19 | 23.86 | 23.32 | -0.62 | -2.59% | 23.20 | 23.89 | 28952 | 6804 | 2.78% |
| 2026-08-18 | 23.38 | 23.94 | 0.42 | 1.79% | 23.29 | 24.10 | 42296 | 10086 | 4.06% |
| 2026-08-17 | 23.16 | 23.52 | 0.40 | 1.73% | 22.92 | 23.54 | 23051 | 5380 | 2.21% |
| 2026-08-14 | 23.58 | 23.12 | -0.70 | -2.94% | 23.08 | 23.82 | 30600 | 7135 | 2.94% |
| 2026-08-13 | 23.38 | 23.82 | 0.45 | 1.93% | 23.05 | 24.01 | 52914 | 12478 | 5.08% |
| 2026-08-12 | 22.61 | 23.37 | 0.55 | 2.41% | 22.55 | 23.49 | 57211 | 13261 | 5.49% |
| 2026-08-11 | 23.13 | 22.82 | -0.50 | -2.14% | 22.72 | 23.13 | 32565 | 7444 | 3.13% |
| 2026-08-10 | 22.64 | 23.32 | 0.78 | 3.46% | 22.52 | 23.32 | 56965 | 13139 | 5.47% |
| 2026-08-07 | 22.49 | 22.54 | 0.01 | 0.04% | 22.10 | 22.54 | 21368 | 4772 | 2.05% |
| 2026-08-06 | 22.54 | 22.53 | 0.00 | 0.00% | 22.36 | 22.71 | 23029 | 5177 | 2.21% |
| 2026-08-05 | 22.60 | 22.53 | 0.05 | 0.22% | 22.36 | 22.70 | 25014 | 5630 | 2.40% |
| 2026-08-04 | 22.44 | 22.48 | 0.05 | 0.22% | 22.31 | 22.63 | 19740 | 4432 | 1.89% |
| 2026-08-03 | 22.60 | 22.43 | -0.25 | -1.10% | 22.39 | 22.84 | 24750 | 5569 | 2.38% |
| 2026-07-31 | 22.41 | 22.68 | 0.27 | 1.20% | 22.31 | 22.86 | 26112 | 5878 | 2.51% |
| 2026-07-30 | 22.21 | 22.41 | 0.11 | 0.49% | 22.20 | 23.19 | 35789 | 8119 | 3.44% |
| 2026-07-29 | 21.78 | 22.30 | 0.49 | 2.25% | 21.67 | 22.45 | 20586 | 4556 | 1.98% |
| 2026-07-28 | 21.93 | 21.81 | -0.37 | -1.67% | 21.74 | 22.22 | 21476 | 4703 | 2.06% |
| 2026-07-27 | 22.49 | 22.18 | -0.30 | -1.33% | 22.05 | 22.78 | 26346 | 5884 | 2.53% |
| 2026-07-24 | 23.20 | 22.48 | -0.83 | -3.56% | 22.45 | 23.40 | 17489 | 4006 | 1.68% |
| 2026-07-23 | 22.90 | 23.31 | 0.44 | 1.92% | 22.63 | 23.50 | 23846 | 5530 | 2.29% |
| 2026-07-22 | 23.38 | 22.87 | -0.84 | -3.54% | 22.71 | 23.56 | 26105 | 6016 | 2.51% |
| 2026-07-21 | 23.38 | 23.71 | -0.08 | -0.34% | 23.36 | 24.09 | 31873 | 7545 | 3.06% |
| 2026-07-20 | 22.85 | 23.79 | 0.85 | 3.71% | 22.37 | 23.80 | 34825 | 8024 | 3.34% |
| 2026-07-17 | 24.00 | 22.94 | -1.26 | -5.21% | 22.94 | 24.00 | 33878 | 7892 | 3.25% |
| 2026-07-16 | 24.61 | 24.20 | -0.93 | -3.70% | 24.00 | 25.09 | 63419 | 15525 | 6.09% |
| 2026-07-15 | 24.08 | 25.13 | 1.01 | 4.19% | 23.23 | 26.00 | 94729 | 23261 | 9.09% |
| 2026-07-14 | 24.02 | 24.12 | 0.28 | 1.17% | 23.42 | 24.24 | 42624 | 10170 | 4.09% |
| 2026-07-13 | 23.16 | 23.84 | 0.59 | 2.54% | 22.75 | 24.14 | 52171 | 12279 | 5.01% |
| 2026-07-10 | 23.30 | 23.25 | -0.45 | -1.90% | 23.01 | 23.68 | 39681 | 9231 | 3.81% |
| 2026-07-09 | 23.35 | 23.70 | -0.24 | -1.00% | 22.65 | 23.76 | 53967 | 12568 | 5.18% |
| 2026-07-08 | 22.20 | 23.94 | 1.64 | 7.35% | 21.86 | 24.28 | 73590 | 17367 | 7.06% |
| 2026-07-07 | 23.00 | 22.30 | -0.73 | -3.17% | 21.68 | 23.03 | 28501 | 6298 | 2.74% |
| 2026-07-06 | 22.70 | 23.03 | 0.17 | 0.74% | 22.50 | 23.32 | 32833 | 7547 | 3.15% |
| 2026-07-03 | 21.75 | 22.86 | 1.07 | 4.91% | 21.47 | 22.88 | 44135 | 9763 | 4.24% |
| 2026-07-02 | 21.20 | 21.79 | 0.45 | 2.11% | 21.10 | 21.98 | 29407 | 6363 | 2.82% |
| 2026-07-01 | 20.95 | 21.34 | 0.38 | 1.81% | 20.76 | 21.57 | 22518 | 4792 | 2.16% |
| 2026-06-30 | 21.50 | 20.96 | -0.38 | -1.78% | 20.68 | 21.50 | 22916 | 4783 | 2.20% |
| 2026-06-29 | 21.24 | 21.34 | -0.05 | -0.23% | 20.74 | 21.60 | 18863 | 3998 | 1.81% |
| 2026-06-26 | 22.12 | 21.39 | -1.01 | -4.51% | 21.30 | 22.49 | 22384 | 4847 | 2.15% |
| 2026-06-25 | 22.26 | 22.40 | 0.23 | 1.04% | 22.05 | 22.77 | 31135 | 6989 | 2.99% |
| 2026-06-24 | 21.90 | 22.17 | 0.24 | 1.09% | 21.58 | 22.17 | 17315 | 3796 | 1.66% |
| 2026-06-23 | 22.11 | 21.93 | -0.07 | -0.32% | 21.88 | 22.66 | 21443 | 4768 | 2.06% |
| 2026-06-22 | 21.53 | 22.00 | 0.31 | 1.43% | 20.95 | 22.06 | 24044 | 5166 | 2.31% |
| 2026-06-18 | 21.82 | 21.69 | -0.25 | -1.14% | 21.54 | 21.93 | 13115 | 2844 | 1.26% |
| 2026-06-17 | 22.32 | 21.94 | -0.46 | -2.05% | 21.80 | 22.38 | 15635 | 3438 | 1.50% |
| 2026-06-16 | 22.61 | 22.40 | -0.23 | -1.02% | 22.23 | 22.62 | 15962 | 3571 | 1.53% |
| 2026-06-15 | 22.44 | 22.63 | 0.23 | 1.03% | 22.33 | 22.77 | 22909 | 5168 | 2.20% |
| 2026-06-12 | 21.99 | 22.40 | 0.58 | 2.66% | 21.78 | 22.41 | 25120 | 5572 | 2.41% |
| 2026-06-11 | 22.07 | 21.82 | -0.30 | -1.36% | 21.58 | 22.33 | 18629 | 4070 | 1.79% |
| 2026-06-10 | 21.81 | 22.12 | 0.16 | 0.73% | 21.71 | 22.17 | 15859 | 3488 | 1.52% |
| 2026-06-09 | 21.80 | 21.96 | 0.23 | 1.06% | 21.58 | 22.08 | 15886 | 3475 | 1.53% |
| 2026-06-08 | 22.24 | 22.13 | -0.51 | -2.25% | 21.87 | 22.59 | 22133 | 4913 | 2.12% |
| 2026-06-05 | 22.34 | 22.64 | 0.30 | 1.34% | 22.26 | 22.80 | 17279 | 3898 | 1.66% |
| 2026-06-04 | 22.42 | 22.34 | -0.19 | -0.84% | 22.15 | 22.58 | 19080 | 4260 | 1.83% |
| 2026-06-03 | 23.16 | 22.53 | -0.66 | -2.85% | 22.38 | 23.16 | 28330 | 6429 | 2.72% |
| 2026-06-02 | 23.55 | 23.19 | -0.47 | -1.99% | 23.02 | 23.84 | 19629 | 4570 | 1.88% |
| 2026-06-01 | 23.33 | 23.66 | 0.32 | 1.37% | 23.02 | 23.76 | 21702 | 5100 | 2.08% |
| 2026-05-29 | 23.48 | 23.34 | -0.14 | -0.60% | 23.18 | 23.71 | 20212 | 4728 | 1.94% |
| 2026-05-28 | 23.82 | 23.48 | -0.34 | -1.43% | 22.99 | 24.00 | 24003 | 5616 | 2.30% |
| 2026-05-27 | 24.63 | 23.82 | -0.81 | -3.29% | 23.71 | 24.82 | 25791 | 6194 | 2.48% |
| 2026-05-26 | 24.80 | 24.63 | -0.17 | -0.69% | 24.36 | 24.94 | 15937 | 3919 | 1.53% |
| 2026-05-25 | 24.82 | 24.80 | 0.11 | 0.45% | 24.45 | 25.00 | 22876 | 5658 | 2.20% |
| 2026-05-22 | 24.60 | 24.69 | 0.27 | 1.11% | 24.35 | 24.90 | 21615 | 5326 | 2.07% |
| 2026-05-21 | 25.48 | 24.42 | -0.91 | -3.59% | 24.42 | 25.70 | 33852 | 8475 | 3.25% |
| 2026-05-20 | 25.92 | 25.33 | -0.67 | -2.58% | 25.29 | 25.92 | 24005 | 6119 | 2.30% |
| 2026-05-19 | 25.85 | 26.00 | 0.15 | 0.58% | 25.70 | 26.21 | 19656 | 5095 | 1.89% |
| 2026-05-18 | 26.01 | 25.85 | -0.25 | -0.96% | 25.57 | 26.10 | 22744 | 5857 | 2.18% |
| 2026-05-15 | 26.11 | 26.10 | 0.10 | 0.38% | 25.94 | 26.42 | 25809 | 6742 | 2.48% |
| 2026-05-14 | 26.62 | 26.00 | -0.60 | -2.26% | 25.90 | 26.76 | 29190 | 7624 | 2.80% |
| 2026-05-13 | 26.61 | 26.60 | -0.05 | -0.19% | 26.52 | 26.81 | 24019 | 6395 | 2.31% |
| 2026-05-12 | 27.50 | 26.65 | -0.74 | -2.70% | 26.42 | 27.55 | 45891 | 12312 | 4.41% |