当前时间：2026-08-22 14:08:20 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 | 22.59 | 22.90 | 0.20 | 0.88% | 22.34 | 23.16 | 7115 | 1620 | 0.55% |
| 2026-08-20 | 22.25 | 22.70 | 0.55 | 2.48% | 22.24 | 22.88 | 8962 | 2028 | 0.69% |
| 2026-08-19 | 22.80 | 22.15 | -0.81 | -3.53% | 21.98 | 23.01 | 13123 | 2924 | 1.01% |
| 2026-08-18 | 23.45 | 22.96 | -0.40 | -1.71% | 22.85 | 23.45 | 9206 | 2123 | 0.71% |
| 2026-08-17 | 23.73 | 23.36 | -0.49 | -2.05% | 22.80 | 23.73 | 10511 | 2445 | 0.81% |
| 2026-08-14 | 24.67 | 23.85 | -0.82 | -3.32% | 22.80 | 24.85 | 22637 | 5340 | 1.74% |
| 2026-08-13 | 24.02 | 24.67 | 0.74 | 3.09% | 23.92 | 24.87 | 11462 | 2810 | 0.88% |
| 2026-08-12 | 24.56 | 23.93 | -0.65 | -2.64% | 23.80 | 24.79 | 11574 | 2794 | 0.89% |
| 2026-08-11 | 23.45 | 24.58 | 1.01 | 4.29% | 23.20 | 25.37 | 21541 | 5266 | 1.66% |
| 2026-08-10 | 22.77 | 23.57 | 0.74 | 3.24% | 22.70 | 23.60 | 12163 | 2823 | 0.94% |
| 2026-08-07 | 22.16 | 22.83 | 0.84 | 3.82% | 22.09 | 23.20 | 13727 | 3100 | 1.06% |
| 2026-08-06 | 22.03 | 21.99 | -0.04 | -0.18% | 21.71 | 22.14 | 5276 | 1157 | 0.41% |
| 2026-08-05 | 22.00 | 22.03 | -0.08 | -0.36% | 21.93 | 22.58 | 7882 | 1754 | 0.61% |
| 2026-08-04 | 21.80 | 22.11 | 0.41 | 1.89% | 21.60 | 22.20 | 5955 | 1304 | 0.46% |
| 2026-08-03 | 21.39 | 21.70 | 0.31 | 1.45% | 21.21 | 21.88 | 4959 | 1068 | 0.38% |
| 2026-07-31 | 21.28 | 21.39 | 0.34 | 1.62% | 21.07 | 21.70 | 5111 | 1094 | 0.39% |
| 2026-07-30 | 21.01 | 21.05 | -0.16 | -0.75% | 20.73 | 21.40 | 5345 | 1129 | 0.41% |
| 2026-07-29 | 21.01 | 21.21 | 0.21 | 1.00% | 20.95 | 21.30 | 3575 | 754 | 0.28% |
| 2026-07-28 | 20.83 | 21.00 | 0.19 | 0.91% | 20.62 | 21.49 | 4693 | 993 | 0.36% |
| 2026-07-27 | 20.29 | 20.81 | 0.32 | 1.56% | 20.29 | 20.91 | 4203 | 871 | 0.32% |
| 2026-07-24 | 20.80 | 20.49 | -0.46 | -2.20% | 20.30 | 20.83 | 3047 | 624 | 0.23% |
| 2026-07-23 | 20.53 | 20.95 | 0.31 | 1.50% | 20.50 | 21.05 | 5093 | 1060 | 0.39% |
| 2026-07-22 | 20.75 | 20.64 | -0.01 | -0.05% | 20.28 | 20.75 | 5218 | 1069 | 0.40% |
| 2026-07-21 | 20.57 | 20.65 | -0.10 | -0.48% | 19.18 | 20.85 | 14763 | 2962 | 1.14% |
| 2026-07-20 | 21.50 | 20.75 | -0.74 | -3.44% | 20.66 | 21.76 | 9289 | 1955 | 0.72% |
| 2026-07-17 | 22.22 | 21.49 | -0.71 | -3.20% | 21.12 | 22.22 | 8286 | 1796 | 0.64% |
| 2026-07-16 | 21.75 | 22.20 | 0.23 | 1.05% | 21.68 | 22.40 | 6329 | 1400 | 0.49% |
| 2026-07-15 | 22.10 | 21.97 | 0.12 | 0.55% | 21.74 | 22.12 | 5262 | 1154 | 0.41% |
| 2026-07-14 | 21.83 | 21.85 | 0.11 | 0.51% | 21.61 | 22.30 | 7481 | 1639 | 0.58% |
| 2026-07-13 | 22.22 | 21.74 | -0.45 | -2.03% | 21.52 | 22.29 | 7647 | 1672 | 0.59% |
| 2026-07-10 | 22.30 | 22.19 | -0.32 | -1.42% | 22.00 | 22.68 | 9884 | 2202 | 0.76% |
| 2026-07-09 | 22.84 | 22.51 | -0.21 | -0.92% | 22.16 | 23.16 | 10894 | 2465 | 0.84% |
| 2026-07-08 | 22.19 | 22.72 | 0.36 | 1.61% | 22.02 | 23.20 | 12914 | 2916 | 0.99% |
| 2026-07-07 | 22.33 | 22.36 | -0.24 | -1.06% | 22.00 | 23.22 | 13310 | 2993 | 1.03% |
| 2026-07-06 | 24.40 | 22.60 | -1.50 | -6.22% | 22.37 | 24.40 | 19802 | 4552 | 1.53% |
| 2026-07-03 | 22.95 | 24.10 | 1.15 | 5.01% | 22.77 | 24.10 | 15912 | 3749 | 1.23% |
| 2026-07-02 | 22.61 | 22.95 | -0.10 | -0.43% | 22.60 | 23.36 | 13754 | 3166 | 1.06% |
| 2026-07-01 | 22.68 | 23.05 | 0.70 | 3.13% | 22.58 | 23.44 | 19036 | 4399 | 1.47% |
| 2026-06-30 | 21.71 | 22.35 | 0.44 | 2.01% | 21.61 | 22.48 | 20278 | 4488 | 1.56% |
| 2026-06-29 | 21.08 | 21.91 | 0.95 | 4.53% | 20.34 | 22.01 | 24686 | 5270 | 1.90% |
| 2026-06-26 | 20.82 | 20.96 | 0.05 | 0.24% | 20.62 | 21.53 | 10699 | 2256 | 0.82% |
| 2026-06-25 | 21.20 | 20.91 | -0.53 | -2.47% | 20.60 | 21.33 | 10291 | 2146 | 0.79% |
| 2026-06-24 | 21.30 | 21.44 | -0.41 | -1.88% | 21.02 | 21.69 | 14325 | 3049 | 1.10% |
| 2026-06-23 | 22.10 | 21.85 | -0.25 | -1.13% | 21.61 | 22.88 | 17591 | 3896 | 1.36% |
| 2026-06-22 | 22.19 | 22.10 | 0.01 | 0.05% | 21.48 | 22.51 | 16826 | 3695 | 1.30% |
| 2026-06-18 | 22.03 | 22.09 | -0.01 | -0.05% | 21.68 | 22.58 | 18910 | 4172 | 1.46% |
| 2026-06-17 | 22.85 | 22.10 | -0.92 | -4.00% | 21.88 | 23.18 | 20766 | 4646 | 1.60% |
| 2026-06-16 | 22.93 | 23.02 | -0.26 | -1.12% | 22.21 | 23.80 | 21975 | 5014 | 1.69% |
| 2026-06-15 | 23.55 | 23.28 | -0.31 | -1.31% | 22.50 | 23.65 | 23441 | 5392 | 1.81% |
| 2026-06-12 | 23.59 | 23.59 | 0.00 | 0.00% | 22.77 | 24.08 | 19140 | 4476 | 1.47% |
| 2026-06-11 | 24.01 | 23.59 | 0.05 | 0.21% | 23.20 | 24.72 | 25030 | 6016 | 1.93% |
| 2026-06-10 | 24.13 | 23.54 | -1.03 | -4.19% | 23.34 | 24.50 | 33896 | 8066 | 2.61% |
| 2026-06-09 | 25.72 | 24.57 | -1.29 | -4.99% | 24.57 | 25.93 | 47192 | 11796 | 3.64% |
| 2026-06-08 | 25.09 | 25.86 | -0.55 | -2.08% | 25.09 | 26.90 | 67129 | 17214 | 5.17% |
| 2026-06-05 | 28.06 | 26.41 | -1.39 | -5.00% | 26.41 | 28.28 | 48875 | 13157 | 3.77% |
| 2026-06-04 | 29.19 | 27.80 | -0.50 | -1.77% | 27.23 | 29.72 | 113628 | 32567 | 8.75% |
| 2026-06-03 | 28.30 | 28.30 | 1.35 | 5.01% | 28.30 | 28.30 | 5297 | 1499 | 0.41% |
| 2026-06-02 | 26.95 | 26.95 | 1.28 | 4.99% | 26.80 | 26.95 | 38698 | 10428 | 2.98% |
| 2026-06-01 | 25.67 | 25.67 | 1.22 | 4.99% | 25.67 | 25.67 | 18961 | 4867 | 1.46% |
| 2026-05-29 | 24.45 | 24.45 | 1.16 | 4.98% | 24.45 | 24.45 | 12447 | 3043 | 0.96% |
| 2026-05-28 | 23.29 | 23.29 | 1.11 | 5.00% | 23.29 | 23.29 | 1175 | 273 | 0.09% |
| 2026-05-27 | 22.18 | 22.18 | 1.06 | 5.02% | 22.18 | 22.18 | 421 | 93 | 0.03% |
| 2026-05-26 | 21.12 | 21.12 | 1.01 | 5.02% | 21.12 | 21.12 | 756 | 159 | 0.06% |
| 2026-05-25 | 20.26 | 20.11 | -0.09 | -0.45% | 19.83 | 20.37 | 11546 | 2308 | 0.89% |
| 2026-05-22 | 20.50 | 20.20 | -0.30 | -1.46% | 19.91 | 20.70 | 12153 | 2453 | 0.94% |
| 2026-05-21 | 21.03 | 20.50 | -0.64 | -3.03% | 20.39 | 21.22 | 5985 | 1246 | 0.46% |
| 2026-05-20 | 21.55 | 21.14 | -0.46 | -2.13% | 21.09 | 21.60 | 5108 | 1087 | 0.39% |
| 2026-05-19 | 21.42 | 21.60 | 0.19 | 0.89% | 21.42 | 21.85 | 5078 | 1096 | 0.39% |
| 2026-05-18 | 21.68 | 21.41 | -0.39 | -1.79% | 21.20 | 21.83 | 7698 | 1647 | 0.59% |
| 2026-05-15 | 21.69 | 21.80 | 0.22 | 1.02% | 21.18 | 21.80 | 5245 | 1134 | 0.40% |
| 2026-05-14 | 22.30 | 21.58 | -0.70 | -3.14% | 21.50 | 22.30 | 13056 | 2845 | 1.01% |