当前时间：2026-08-20 18:34:38 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 | 22.40 | 21.30 | -0.32 | -1.48% | 21.09 | 22.80 | 420753 | 92401 | 5.54% |
| 2026-08-19 | 22.32 | 21.62 | -1.20 | -5.26% | 21.57 | 22.97 | 385779 | 85364 | 5.08% |
| 2026-08-18 | 23.00 | 22.82 | -0.15 | -0.65% | 22.57 | 23.58 | 602260 | 138751 | 7.93% |
| 2026-08-17 | 21.60 | 22.97 | 2.09 | 10.01% | 21.13 | 22.97 | 497799 | 110266 | 6.55% |
| 2026-08-14 | 20.46 | 20.88 | 0.14 | 0.68% | 20.45 | 21.30 | 229679 | 48074 | 3.02% |
| 2026-08-13 | 21.78 | 20.74 | -0.97 | -4.47% | 20.70 | 21.87 | 307660 | 65253 | 4.05% |
| 2026-08-12 | 20.60 | 21.71 | 0.92 | 4.43% | 20.50 | 22.20 | 428769 | 92056 | 5.64% |
| 2026-08-11 | 21.40 | 20.79 | -1.00 | -4.59% | 20.74 | 21.71 | 365017 | 77232 | 4.80% |
| 2026-08-10 | 21.58 | 21.79 | 0.78 | 3.71% | 21.06 | 22.29 | 420862 | 91162 | 5.54% |
| 2026-08-07 | 20.41 | 21.01 | 0.39 | 1.89% | 20.22 | 21.09 | 378134 | 78154 | 4.98% |
| 2026-08-06 | 21.10 | 20.62 | -0.11 | -0.53% | 20.33 | 21.45 | 487492 | 102077 | 6.42% |
| 2026-08-05 | 20.00 | 20.73 | 1.67 | 8.76% | 19.76 | 20.87 | 460764 | 93511 | 6.07% |
| 2026-08-04 | 18.57 | 19.06 | 0.55 | 2.97% | 18.57 | 19.16 | 186176 | 35283 | 2.45% |
| 2026-08-03 | 18.26 | 18.51 | 0.20 | 1.09% | 18.24 | 18.64 | 127998 | 23663 | 1.68% |
| 2026-07-31 | 18.58 | 18.31 | 0.27 | 1.50% | 18.31 | 18.80 | 237720 | 44088 | 3.13% |
| 2026-07-30 | 18.04 | 18.04 | -0.08 | -0.44% | 17.68 | 18.37 | 178191 | 32208 | 2.35% |
| 2026-07-29 | 17.72 | 18.12 | 0.39 | 2.20% | 17.37 | 18.32 | 186971 | 33421 | 2.46% |
| 2026-07-28 | 17.90 | 17.73 | -0.47 | -2.58% | 17.62 | 18.00 | 144836 | 25770 | 1.91% |
| 2026-07-27 | 17.64 | 18.20 | 0.56 | 3.17% | 17.64 | 18.21 | 140961 | 25343 | 1.86% |
| 2026-07-24 | 18.00 | 17.64 | -0.88 | -4.75% | 17.61 | 18.19 | 184412 | 32937 | 2.43% |
| 2026-07-23 | 18.25 | 18.52 | 0.34 | 1.87% | 18.04 | 18.59 | 206226 | 37867 | 2.71% |
| 2026-07-22 | 18.05 | 18.18 | 0.03 | 0.17% | 17.92 | 18.65 | 294359 | 54078 | 3.87% |
| 2026-07-21 | 17.40 | 18.15 | 0.99 | 5.77% | 16.97 | 18.16 | 309981 | 54876 | 4.08% |
| 2026-07-20 | 17.95 | 17.16 | -0.57 | -3.21% | 16.80 | 18.09 | 289875 | 50548 | 3.82% |
| 2026-07-17 | 18.45 | 17.73 | -0.99 | -5.29% | 17.71 | 18.88 | 290443 | 52770 | 3.82% |
| 2026-07-16 | 19.30 | 18.72 | -0.83 | -4.25% | 18.65 | 19.69 | 258440 | 49440 | 3.40% |
| 2026-07-15 | 20.66 | 19.55 | -0.93 | -4.54% | 19.42 | 20.73 | 263446 | 52261 | 3.47% |
| 2026-07-14 | 19.88 | 20.48 | 0.47 | 2.35% | 19.72 | 20.48 | 241134 | 48569 | 3.17% |
| 2026-07-13 | 21.18 | 20.01 | -1.51 | -7.02% | 19.99 | 21.51 | 277398 | 57061 | 3.65% |
| 2026-07-10 | 21.80 | 21.52 | -0.30 | -1.37% | 21.52 | 23.14 | 411781 | 91898 | 5.42% |
| 2026-07-09 | 21.50 | 21.82 | 0.56 | 2.63% | 20.40 | 21.87 | 361565 | 76719 | 4.76% |
| 2026-07-08 | 22.68 | 21.26 | -1.42 | -6.26% | 21.25 | 22.81 | 351483 | 76729 | 4.63% |
| 2026-07-07 | 23.19 | 22.68 | -0.68 | -2.91% | 22.53 | 23.60 | 305371 | 70339 | 4.02% |
| 2026-07-06 | 25.55 | 23.36 | -1.64 | -6.56% | 23.16 | 26.55 | 653504 | 160523 | 8.60% |
| 2026-07-03 | 27.55 | 25.00 | -2.40 | -8.76% | 24.99 | 27.65 | 572048 | 147908 | 7.53% |
| 2026-07-02 | 27.00 | 27.40 | -0.87 | -3.08% | 26.01 | 28.69 | 482291 | 132245 | 6.35% |
| 2026-07-01 | 28.45 | 28.27 | -0.61 | -2.11% | 27.58 | 29.99 | 597368 | 171478 | 7.86% |
| 2026-06-30 | 29.28 | 28.88 | -0.29 | -0.99% | 27.56 | 29.75 | 665338 | 190215 | 8.76% |
| 2026-06-29 | 28.40 | 29.17 | 1.06 | 3.77% | 27.80 | 29.79 | 740749 | 213980 | 9.75% |
| 2026-06-26 | 26.63 | 28.11 | 1.50 | 5.64% | 25.70 | 28.58 | 743870 | 203913 | 9.79% |
| 2026-06-25 | 25.68 | 26.86 | 1.06 | 4.11% | 25.31 | 27.65 | 652897 | 175232 | 8.59% |
| 2026-06-24 | 25.69 | 25.80 | -0.33 | -1.26% | 25.19 | 26.45 | 472965 | 121274 | 6.23% |
| 2026-06-23 | 28.00 | 26.13 | -2.46 | -8.60% | 25.73 | 28.00 | 740834 | 198103 | 9.75% |
| 2026-06-22 | 25.90 | 28.59 | 2.50 | 9.58% | 25.86 | 28.69 | 857103 | 234226 | 11.28% |
| 2026-06-18 | 26.28 | 26.09 | -0.43 | -1.62% | 25.58 | 26.88 | 618373 | 161936 | 8.14% |
| 2026-06-17 | 27.20 | 26.52 | -1.16 | -4.19% | 26.20 | 27.36 | 695871 | 185355 | 9.16% |
| 2026-06-16 | 25.80 | 27.68 | 1.69 | 6.50% | 25.18 | 28.05 | 990061 | 264183 | 13.03% |
| 2026-06-15 | 25.30 | 25.99 | 1.00 | 4.00% | 24.87 | 26.00 | 760974 | 194801 | 10.02% |
| 2026-06-12 | 26.43 | 24.99 | -0.12 | -0.48% | 24.79 | 26.89 | 1004437 | 256815 | 13.22% |
| 2026-06-11 | 22.50 | 25.11 | 2.28 | 9.99% | 22.46 | 25.11 | 336187 | 82298 | 4.43% |
| 2026-06-10 | 23.45 | 22.83 | -1.27 | -5.27% | 22.32 | 23.50 | 540660 | 123232 | 7.12% |
| 2026-06-09 | 24.00 | 24.10 | 0.25 | 1.05% | 23.15 | 24.56 | 587444 | 140952 | 7.73% |
| 2026-06-08 | 23.88 | 23.85 | -0.90 | -3.64% | 22.96 | 25.18 | 632879 | 151539 | 8.33% |
| 2026-06-05 | 24.00 | 24.75 | 0.51 | 2.10% | 24.00 | 26.00 | 763768 | 191153 | 10.05% |
| 2026-06-04 | 24.02 | 24.24 | 0.04 | 0.17% | 23.90 | 24.98 | 668658 | 162903 | 8.80% |
| 2026-06-03 | 23.50 | 24.20 | 0.75 | 3.20% | 23.46 | 25.02 | 970339 | 235671 | 12.77% |
| 2026-06-02 | 21.23 | 23.45 | 2.13 | 9.99% | 20.91 | 23.45 | 573448 | 129243 | 7.55% |
| 2026-06-01 | 21.71 | 21.32 | -0.17 | -0.79% | 21.25 | 22.38 | 334551 | 72988 | 4.40% |
| 2026-05-29 | 23.07 | 21.49 | -1.01 | -4.49% | 21.44 | 23.60 | 592198 | 132321 | 7.80% |
| 2026-05-28 | 20.21 | 22.50 | 2.05 | 10.02% | 20.12 | 22.50 | 550459 | 119344 | 7.25% |
| 2026-05-27 | 21.69 | 20.45 | -1.24 | -5.72% | 20.24 | 21.70 | 276777 | 57662 | 3.64% |
| 2026-05-26 | 21.31 | 21.69 | 0.53 | 2.50% | 21.14 | 22.11 | 361090 | 77889 | 4.75% |
| 2026-05-25 | 20.20 | 21.16 | 1.31 | 6.60% | 20.15 | 21.49 | 345193 | 72521 | 4.54% |
| 2026-05-22 | 19.30 | 19.85 | 0.69 | 3.60% | 19.18 | 20.05 | 168899 | 33285 | 2.22% |
| 2026-05-21 | 19.97 | 19.16 | -0.59 | -2.99% | 19.16 | 20.42 | 221906 | 44144 | 2.92% |
| 2026-05-20 | 19.89 | 19.75 | -0.23 | -1.15% | 19.63 | 20.40 | 192749 | 38411 | 2.54% |
| 2026-05-19 | 20.70 | 19.98 | -0.87 | -4.17% | 19.58 | 20.83 | 324806 | 64856 | 4.28% |
| 2026-05-18 | 19.01 | 20.85 | 1.48 | 7.64% | 18.79 | 21.31 | 456585 | 93604 | 6.01% |
| 2026-05-15 | 20.10 | 19.37 | -1.01 | -4.96% | 19.22 | 20.31 | 255344 | 50222 | 3.36% |
| 2026-05-14 | 21.37 | 20.38 | -0.92 | -4.32% | 20.36 | 21.37 | 187984 | 39078 | 2.47% |
| 2026-05-13 | 20.98 | 21.30 | 0.21 | 1.00% | 20.94 | 21.46 | 209768 | 44591 | 2.76% |
| 2026-05-12 | 21.77 | 21.09 | -0.39 | -1.82% | 20.99 | 21.90 | 202512 | 43106 | 2.67% |