当前时间：2026-08-22 17:33:39 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 | 23.05 | 23.17 | 0.10 | 0.43% | 22.93 | 23.20 | 248992 | 57502 | 0.31% |
| 2026-08-20 | 23.45 | 23.07 | -0.44 | -1.87% | 23.07 | 23.66 | 414630 | 96420 | 0.52% |
| 2026-08-19 | 23.45 | 23.51 | -0.03 | -0.13% | 23.25 | 23.61 | 415748 | 97369 | 0.52% |
| 2026-08-18 | 23.59 | 23.54 | -0.01 | -0.04% | 23.31 | 23.66 | 351769 | 82459 | 0.44% |
| 2026-08-17 | 23.40 | 23.55 | 0.32 | 1.38% | 23.23 | 23.56 | 426129 | 99894 | 0.53% |
| 2026-08-14 | 23.67 | 23.23 | -0.46 | -1.94% | 23.16 | 23.67 | 566997 | 132170 | 0.71% |
| 2026-08-13 | 23.95 | 23.69 | -0.37 | -1.54% | 23.67 | 24.04 | 513285 | 122283 | 0.64% |
| 2026-08-12 | 23.99 | 24.06 | 0.07 | 0.29% | 23.76 | 24.10 | 444149 | 106347 | 0.55% |
| 2026-08-11 | 24.12 | 23.99 | -0.15 | -0.62% | 23.89 | 24.13 | 388413 | 93115 | 0.49% |
| 2026-08-10 | 24.06 | 24.14 | 0.02 | 0.08% | 23.98 | 24.27 | 428292 | 103315 | 0.53% |
| 2026-08-07 | 24.14 | 24.12 | -0.05 | -0.21% | 23.91 | 24.19 | 524397 | 126041 | 0.65% |
| 2026-08-06 | 24.45 | 24.17 | -0.37 | -1.51% | 23.98 | 24.47 | 679236 | 164013 | 0.85% |
| 2026-08-05 | 24.90 | 24.54 | -0.43 | -1.72% | 24.41 | 24.90 | 795913 | 195495 | 0.99% |
| 2026-08-04 | 25.21 | 24.97 | -0.10 | -0.40% | 24.72 | 25.34 | 741543 | 184964 | 0.93% |
| 2026-08-03 | 24.48 | 25.07 | 0.72 | 2.96% | 24.46 | 25.09 | 990054 | 246521 | 1.24% |
| 2026-07-31 | 23.99 | 24.35 | 0.03 | 0.12% | 23.93 | 24.42 | 616045 | 149194 | 0.77% |
| 2026-07-30 | 23.88 | 24.32 | 0.39 | 1.63% | 23.80 | 24.36 | 759211 | 182838 | 0.95% |
| 2026-07-29 | 23.90 | 23.93 | 0.37 | 1.57% | 23.50 | 24.05 | 589843 | 140742 | 0.74% |
| 2026-07-28 | 23.67 | 23.56 | -0.34 | -1.42% | 23.38 | 23.76 | 504694 | 118600 | 0.63% |
| 2026-07-27 | 24.28 | 23.90 | 0.32 | 1.36% | 23.60 | 24.37 | 553065 | 131936 | 0.69% |
| 2026-07-24 | 24.19 | 23.58 | -0.79 | -3.24% | 23.54 | 24.37 | 886398 | 211454 | 1.11% |
| 2026-07-23 | 23.75 | 24.37 | 0.62 | 2.61% | 23.43 | 24.50 | 1240138 | 299020 | 1.55% |
| 2026-07-22 | 23.66 | 23.75 | -0.05 | -0.21% | 23.30 | 23.80 | 738439 | 173792 | 0.92% |
| 2026-07-21 | 23.60 | 23.80 | 0.24 | 1.02% | 23.23 | 23.93 | 1345402 | 318152 | 1.68% |
| 2026-07-20 | 22.43 | 23.56 | 1.37 | 6.17% | 22.42 | 23.57 | 1604968 | 371977 | 2.00% |
| 2026-07-17 | 22.05 | 22.19 | 0.09 | 0.41% | 22.02 | 22.61 | 879036 | 196533 | 1.10% |
| 2026-07-16 | 22.05 | 22.10 | -0.06 | -0.27% | 21.90 | 22.22 | 345495 | 76256 | 0.43% |
| 2026-07-15 | 21.93 | 22.16 | 0.17 | 0.77% | 21.82 | 22.29 | 366520 | 81032 | 0.46% |
| 2026-07-14 | 21.72 | 21.99 | 0.29 | 1.34% | 21.42 | 22.00 | 427572 | 92845 | 0.53% |
| 2026-07-13 | 22.04 | 21.70 | -0.34 | -1.54% | 21.61 | 22.08 | 530460 | 115419 | 0.66% |
| 2026-07-10 | 21.74 | 22.04 | 0.36 | 1.66% | 21.53 | 22.29 | 702656 | 154633 | 0.88% |
| 2026-07-09 | 22.40 | 21.68 | -0.83 | -3.69% | 21.26 | 22.45 | 1110010 | 240718 | 1.39% |
| 2026-07-08 | 22.71 | 22.51 | -0.28 | -1.23% | 22.48 | 22.78 | 357853 | 80786 | 0.45% |
| 2026-07-07 | 23.20 | 22.79 | -0.37 | -1.60% | 22.72 | 23.28 | 453592 | 103769 | 0.57% |
| 2026-07-06 | 22.93 | 23.16 | 0.27 | 1.18% | 22.77 | 23.30 | 605363 | 140046 | 0.76% |
| 2026-07-03 | 22.68 | 22.89 | 0.22 | 0.97% | 22.66 | 23.11 | 584094 | 133780 | 0.73% |
| 2026-07-02 | 22.62 | 22.67 | 0.00 | 0.00% | 22.54 | 22.92 | 577778 | 131352 | 0.72% |
| 2026-07-01 | 22.87 | 22.67 | -0.18 | -0.79% | 22.37 | 22.93 | 698093 | 157862 | 0.87% |
| 2026-06-30 | 23.03 | 22.85 | -0.08 | -0.35% | 22.56 | 23.03 | 573137 | 130572 | 0.72% |
| 2026-06-29 | 22.70 | 23.40 | 0.66 | 2.90% | 22.60 | 23.48 | 820141 | 190164 | 1.02% |
| 2026-06-26 | 23.15 | 22.74 | -0.09 | -0.39% | 22.61 | 23.27 | 668084 | 152732 | 0.83% |
| 2026-06-25 | 22.88 | 22.83 | -0.12 | -0.52% | 22.68 | 23.03 | 617785 | 140996 | 0.77% |
| 2026-06-24 | 23.57 | 22.95 | -0.22 | -0.95% | 22.90 | 23.58 | 601557 | 138819 | 0.75% |
| 2026-06-23 | 23.95 | 23.17 | -0.78 | -3.26% | 23.06 | 23.95 | 807706 | 189595 | 1.01% |
| 2026-06-22 | 23.18 | 23.95 | 0.89 | 3.86% | 22.90 | 23.96 | 1095577 | 257820 | 1.37% |
| 2026-06-18 | 23.30 | 23.06 | -0.26 | -1.11% | 22.97 | 23.37 | 608882 | 140849 | 0.76% |
| 2026-06-17 | 23.54 | 23.32 | -0.22 | -0.93% | 23.12 | 23.56 | 626704 | 145684 | 0.78% |
| 2026-06-16 | 23.50 | 23.54 | 0.08 | 0.34% | 23.28 | 23.67 | 606516 | 142682 | 0.76% |
| 2026-06-15 | 23.49 | 23.46 | 0.22 | 0.95% | 23.31 | 23.80 | 654766 | 154016 | 0.82% |
| 2026-06-12 | 23.05 | 23.24 | 0.39 | 1.71% | 22.85 | 23.36 | 704185 | 163062 | 0.88% |
| 2026-06-11 | 22.65 | 22.85 | 0.17 | 0.75% | 22.60 | 23.07 | 529538 | 120852 | 0.66% |
| 2026-06-10 | 22.80 | 22.68 | -0.36 | -1.56% | 22.55 | 22.86 | 493300 | 111884 | 0.62% |
| 2026-06-09 | 23.00 | 23.04 | 0.18 | 0.79% | 22.63 | 23.09 | 537481 | 122887 | 0.67% |
| 2026-06-08 | 23.03 | 22.86 | -0.59 | -2.52% | 22.66 | 23.33 | 747123 | 171682 | 0.93% |
| 2026-06-05 | 23.56 | 23.45 | -0.35 | -1.47% | 23.42 | 23.82 | 678171 | 159984 | 0.85% |
| 2026-06-04 | 24.20 | 23.80 | -0.45 | -1.86% | 23.72 | 24.20 | 819876 | 195691 | 1.02% |
| 2026-06-03 | 24.45 | 24.25 | -0.39 | -1.58% | 24.06 | 24.48 | 843993 | 204276 | 1.05% |
| 2026-06-02 | 25.23 | 24.64 | -0.58 | -2.30% | 24.50 | 25.25 | 903893 | 222857 | 1.13% |
| 2026-06-01 | 24.96 | 25.22 | 0.32 | 1.29% | 24.92 | 25.46 | 941468 | 236991 | 1.18% |
| 2026-05-29 | 25.11 | 24.90 | -0.20 | -0.80% | 24.70 | 25.26 | 788161 | 196888 | 0.98% |
| 2026-05-28 | 25.58 | 25.10 | -0.47 | -1.84% | 24.93 | 25.59 | 800116 | 201234 | 1.00% |
| 2026-05-27 | 25.49 | 25.57 | 0.09 | 0.35% | 25.00 | 25.70 | 1043688 | 264106 | 1.30% |
| 2026-05-26 | 26.27 | 25.48 | -0.78 | -2.97% | 25.27 | 26.30 | 1054874 | 270052 | 1.32% |
| 2026-05-25 | 26.15 | 26.26 | 0.43 | 1.66% | 26.15 | 26.69 | 842923 | 222201 | 1.05% |
| 2026-05-22 | 25.66 | 25.83 | 0.17 | 0.66% | 25.51 | 25.92 | 607402 | 156576 | 0.76% |
| 2026-05-21 | 26.52 | 25.66 | -0.87 | -3.28% | 25.63 | 26.66 | 1196950 | 312208 | 1.49% |
| 2026-05-20 | 26.98 | 26.53 | -0.44 | -1.63% | 26.46 | 27.24 | 894056 | 238489 | 1.12% |
| 2026-05-19 | 26.51 | 26.97 | 0.48 | 1.81% | 26.30 | 27.14 | 1084393 | 289718 | 1.35% |
| 2026-05-18 | 26.46 | 26.49 | 0.01 | 0.04% | 26.20 | 26.70 | 810671 | 214588 | 1.01% |
| 2026-05-15 | 27.28 | 26.48 | -0.79 | -2.90% | 26.34 | 27.55 | 1478338 | 393997 | 1.85% |
| 2026-05-14 | 28.41 | 27.27 | -0.75 | -2.68% | 27.26 | 28.48 | 1857623 | 516648 | 2.32% |