当前时间：2026-08-22 16:19:52 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 | 23.61 | 24.71 | 1.09 | 4.61% | 23.08 | 24.78 | 413575 | 99408 | 1.74% |
| 2026-08-20 | 23.78 | 23.62 | -0.09 | -0.38% | 23.36 | 24.65 | 317774 | 76528 | 1.34% |
| 2026-08-19 | 23.82 | 23.71 | -0.21 | -0.88% | 23.55 | 24.38 | 362286 | 86869 | 1.53% |
| 2026-08-18 | 23.55 | 23.92 | 0.47 | 2.00% | 23.33 | 23.97 | 295987 | 70119 | 1.25% |
| 2026-08-17 | 23.02 | 23.45 | 0.61 | 2.67% | 22.69 | 23.49 | 295834 | 68537 | 1.25% |
| 2026-08-14 | 22.77 | 22.84 | 0.17 | 0.75% | 22.55 | 23.13 | 246900 | 56465 | 1.04% |
| 2026-08-13 | 23.11 | 22.67 | -0.66 | -2.83% | 22.66 | 23.33 | 359607 | 82682 | 1.51% |
| 2026-08-12 | 23.86 | 23.33 | -0.56 | -2.34% | 23.00 | 24.49 | 487341 | 114766 | 2.05% |
| 2026-08-11 | 24.40 | 23.89 | -0.51 | -2.09% | 23.80 | 24.98 | 466799 | 114167 | 1.97% |
| 2026-08-10 | 23.56 | 24.40 | 0.84 | 3.57% | 23.50 | 24.74 | 401416 | 97109 | 1.69% |
| 2026-08-07 | 23.44 | 23.56 | 0.21 | 0.90% | 23.20 | 24.35 | 491177 | 116782 | 2.07% |
| 2026-08-06 | 22.94 | 23.35 | 0.36 | 1.57% | 22.77 | 23.66 | 386813 | 90115 | 1.63% |
| 2026-08-05 | 21.90 | 22.99 | 0.82 | 3.70% | 21.86 | 23.17 | 376961 | 85687 | 1.59% |
| 2026-08-04 | 22.28 | 22.17 | -0.25 | -1.12% | 21.52 | 22.38 | 285080 | 62815 | 1.20% |
| 2026-08-03 | 22.29 | 22.42 | 0.02 | 0.09% | 21.63 | 23.18 | 396019 | 88867 | 1.67% |
| 2026-07-31 | 21.70 | 22.40 | 0.35 | 1.59% | 21.53 | 22.69 | 328653 | 72913 | 1.38% |
| 2026-07-30 | 22.24 | 22.05 | -0.24 | -1.08% | 21.72 | 22.55 | 331692 | 73450 | 1.40% |
| 2026-07-29 | 21.20 | 22.29 | 1.09 | 5.14% | 21.10 | 22.58 | 397557 | 87504 | 1.67% |
| 2026-07-28 | 21.05 | 21.20 | -0.21 | -0.98% | 20.65 | 21.36 | 236161 | 49610 | 0.99% |
| 2026-07-27 | 20.86 | 21.41 | 0.28 | 1.33% | 20.78 | 21.72 | 278991 | 59422 | 1.17% |
| 2026-07-24 | 22.32 | 21.13 | -1.48 | -6.55% | 21.10 | 22.58 | 384280 | 82862 | 1.62% |
| 2026-07-23 | 22.60 | 22.61 | -0.03 | -0.13% | 21.76 | 22.75 | 344481 | 77125 | 1.45% |
| 2026-07-22 | 21.01 | 22.64 | 1.47 | 6.94% | 20.80 | 22.88 | 541148 | 120138 | 2.28% |
| 2026-07-21 | 20.50 | 21.17 | 0.37 | 1.78% | 20.50 | 21.44 | 416333 | 87865 | 1.75% |
| 2026-07-20 | 20.64 | 20.80 | 0.15 | 0.73% | 20.34 | 21.53 | 494321 | 103883 | 2.08% |
| 2026-07-17 | 20.27 | 20.65 | 0.32 | 1.57% | 20.13 | 21.09 | 456896 | 94358 | 1.92% |
| 2026-07-16 | 20.54 | 20.33 | -0.39 | -1.88% | 20.13 | 20.87 | 341344 | 69738 | 1.44% |
| 2026-07-15 | 20.86 | 20.72 | 0.16 | 0.78% | 20.25 | 21.21 | 401465 | 83134 | 1.69% |
| 2026-07-14 | 19.38 | 20.56 | 1.25 | 6.47% | 19.12 | 20.69 | 454471 | 91774 | 1.91% |
| 2026-07-13 | 20.40 | 19.31 | -1.35 | -6.53% | 19.08 | 20.70 | 481506 | 94723 | 2.03% |
| 2026-07-10 | 21.02 | 20.66 | -0.36 | -1.71% | 20.44 | 21.13 | 369981 | 76893 | 1.56% |
| 2026-07-09 | 21.31 | 21.02 | -0.51 | -2.37% | 20.16 | 21.50 | 400067 | 83106 | 1.68% |
| 2026-07-08 | 22.59 | 21.65 | -0.87 | -3.86% | 21.40 | 22.68 | 384480 | 84099 | 1.62% |
| 2026-07-07 | 23.50 | 22.52 | -1.17 | -4.94% | 22.38 | 24.13 | 494173 | 114759 | 2.08% |
| 2026-07-06 | 22.64 | 23.69 | 0.85 | 3.72% | 22.62 | 24.46 | 586269 | 139401 | 2.47% |
| 2026-07-03 | 22.91 | 22.84 | -0.06 | -0.26% | 21.97 | 24.00 | 691647 | 157026 | 2.91% |
| 2026-07-02 | 22.50 | 22.90 | -0.25 | -1.08% | 22.32 | 23.59 | 504009 | 115696 | 2.12% |
| 2026-07-01 | 21.84 | 23.15 | 1.50 | 6.93% | 20.93 | 23.48 | 690816 | 154766 | 2.91% |
| 2026-06-30 | 22.55 | 21.65 | -1.55 | -6.68% | 21.49 | 22.80 | 631881 | 138163 | 2.66% |
| 2026-06-29 | 23.63 | 23.20 | -0.86 | -3.57% | 22.32 | 23.89 | 546468 | 125355 | 2.30% |
| 2026-06-26 | 24.62 | 24.06 | -0.54 | -2.20% | 23.72 | 25.42 | 540255 | 132001 | 2.28% |
| 2026-06-25 | 24.00 | 24.60 | 0.35 | 1.44% | 23.31 | 25.06 | 606355 | 147778 | 2.55% |
| 2026-06-24 | 22.94 | 24.25 | 1.28 | 5.57% | 22.80 | 24.95 | 676422 | 163757 | 2.85% |
| 2026-06-23 | 23.52 | 22.97 | -0.12 | -0.52% | 22.88 | 24.17 | 676518 | 158058 | 2.85% |
| 2026-06-22 | 20.88 | 23.09 | 2.10 | 10.00% | 20.85 | 23.09 | 562892 | 125327 | 2.37% |
| 2026-06-18 | 21.58 | 20.99 | -0.64 | -2.96% | 20.60 | 21.85 | 522407 | 110031 | 2.20% |
| 2026-06-17 | 22.67 | 21.63 | -1.21 | -5.30% | 21.53 | 22.90 | 761508 | 167481 | 3.21% |
| 2026-06-16 | 23.24 | 22.84 | -0.63 | -2.68% | 22.59 | 24.30 | 766781 | 179116 | 3.23% |
| 2026-06-15 | 23.08 | 23.47 | 1.17 | 5.25% | 22.91 | 24.53 | 1026620 | 242920 | 4.32% |
| 2026-06-12 | 20.80 | 22.30 | 2.03 | 10.01% | 20.80 | 22.30 | 550318 | 119102 | 2.32% |
| 2026-06-11 | 21.55 | 20.27 | -1.42 | -6.55% | 19.90 | 21.77 | 534986 | 109090 | 2.25% |
| 2026-06-10 | 20.83 | 21.69 | 0.54 | 2.55% | 20.71 | 22.18 | 518672 | 112260 | 2.18% |
| 2026-06-09 | 20.19 | 21.15 | 1.16 | 5.80% | 20.19 | 21.26 | 440168 | 91684 | 1.85% |
| 2026-06-08 | 20.60 | 19.99 | -1.02 | -4.85% | 19.85 | 21.05 | 400747 | 81292 | 1.69% |
| 2026-06-05 | 20.52 | 21.01 | 0.52 | 2.54% | 20.39 | 21.94 | 633822 | 134935 | 2.67% |
| 2026-06-04 | 20.37 | 20.49 | 0.06 | 0.29% | 19.62 | 20.66 | 505785 | 102266 | 2.13% |
| 2026-06-03 | 19.92 | 20.43 | 0.59 | 2.97% | 19.57 | 20.59 | 456144 | 91667 | 1.92% |
| 2026-06-02 | 20.00 | 19.84 | -0.03 | -0.15% | 19.54 | 20.21 | 341925 | 68014 | 1.44% |
| 2026-06-01 | 18.90 | 19.87 | 0.79 | 4.14% | 18.36 | 20.33 | 635378 | 124580 | 2.68% |
| 2026-05-29 | 19.48 | 19.08 | -0.45 | -2.30% | 18.93 | 19.85 | 356422 | 69083 | 1.50% |
| 2026-05-28 | 20.23 | 19.53 | -0.63 | -3.13% | 19.50 | 20.95 | 368043 | 73196 | 1.55% |
| 2026-05-27 | 19.99 | 20.16 | -0.13 | -0.64% | 19.60 | 20.42 | 388525 | 77595 | 1.64% |
| 2026-05-26 | 19.30 | 20.29 | 0.94 | 4.86% | 19.10 | 20.40 | 432153 | 85741 | 1.82% |
| 2026-05-25 | 19.60 | 19.35 | -0.14 | -0.72% | 19.18 | 19.97 | 340980 | 66567 | 1.44% |
| 2026-05-22 | 19.43 | 19.49 | 0.19 | 0.98% | 19.25 | 19.62 | 254213 | 49394 | 1.07% |
| 2026-05-21 | 19.98 | 19.30 | -0.68 | -3.40% | 19.27 | 20.30 | 304257 | 60174 | 1.28% |
| 2026-05-20 | 19.66 | 19.98 | 0.28 | 1.42% | 19.60 | 20.46 | 381330 | 76404 | 1.61% |
| 2026-05-19 | 19.88 | 19.70 | -0.11 | -0.56% | 19.51 | 19.99 | 306229 | 60383 | 1.29% |
| 2026-05-18 | 20.35 | 19.81 | -0.63 | -3.08% | 19.51 | 20.37 | 497698 | 98434 | 2.10% |
| 2026-05-15 | 21.30 | 20.44 | -0.63 | -2.99% | 20.29 | 21.75 | 420712 | 87281 | 1.77% |
| 2026-05-14 | 21.45 | 21.07 | -0.43 | -2.00% | 21.00 | 21.93 | 453766 | 97377 | 1.91% |