当前时间：2026-08-20 21:07:57 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 | 21.46 | 21.94 | 0.48 | 2.24% | 21.46 | 22.15 | 9257 | 2033 | 2.24% |
| 2026-08-19 | 22.05 | 21.46 | -0.61 | -2.76% | 21.43 | 22.05 | 7172 | 1555 | 1.73% |
| 2026-08-18 | 21.83 | 22.07 | 0.15 | 0.68% | 21.83 | 22.12 | 7621 | 1678 | 1.84% |
| 2026-08-17 | 22.00 | 21.92 | 0.07 | 0.32% | 21.57 | 22.01 | 6586 | 1439 | 1.59% |
| 2026-08-14 | 21.87 | 21.85 | -0.02 | -0.09% | 21.71 | 22.10 | 6238 | 1365 | 1.51% |
| 2026-08-13 | 22.10 | 21.87 | -0.08 | -0.36% | 21.75 | 22.16 | 8892 | 1951 | 2.15% |
| 2026-08-12 | 22.09 | 21.95 | -0.03 | -0.14% | 21.71 | 22.34 | 9676 | 2130 | 2.34% |
| 2026-08-11 | 21.88 | 21.98 | 0.10 | 0.46% | 21.66 | 22.23 | 10008 | 2196 | 2.42% |
| 2026-08-10 | 21.78 | 21.88 | 0.12 | 0.55% | 21.40 | 22.05 | 10426 | 2281 | 2.52% |
| 2026-08-07 | 21.27 | 21.76 | 0.60 | 2.84% | 20.88 | 22.08 | 14825 | 3185 | 3.59% |
| 2026-08-06 | 21.01 | 21.16 | 0.12 | 0.57% | 20.84 | 21.16 | 6799 | 1428 | 1.64% |
| 2026-08-05 | 21.10 | 21.04 | -0.04 | -0.19% | 20.86 | 21.22 | 5869 | 1230 | 1.42% |
| 2026-08-04 | 21.20 | 21.08 | 0.00 | 0.00% | 20.89 | 21.50 | 6393 | 1351 | 1.55% |
| 2026-08-03 | 20.70 | 21.08 | 0.42 | 2.03% | 20.56 | 21.10 | 7539 | 1577 | 1.82% |
| 2026-07-31 | 20.43 | 20.66 | 0.24 | 1.18% | 20.43 | 20.72 | 5557 | 1146 | 1.34% |
| 2026-07-30 | 20.60 | 20.42 | -0.22 | -1.07% | 20.34 | 20.84 | 8577 | 1763 | 2.07% |
| 2026-07-29 | 20.30 | 20.64 | 0.28 | 1.38% | 20.20 | 20.78 | 6940 | 1432 | 1.68% |
| 2026-07-28 | 20.00 | 20.36 | 0.20 | 0.99% | 19.97 | 20.48 | 5911 | 1200 | 1.43% |
| 2026-07-27 | 19.90 | 20.16 | 0.29 | 1.46% | 19.57 | 20.17 | 8543 | 1702 | 2.07% |
| 2026-07-24 | 20.50 | 19.87 | -0.70 | -3.40% | 19.87 | 20.50 | 8788 | 1769 | 2.13% |
| 2026-07-23 | 20.43 | 20.57 | 0.13 | 0.64% | 20.18 | 20.58 | 6807 | 1388 | 1.65% |
| 2026-07-22 | 20.52 | 20.44 | -0.06 | -0.29% | 20.28 | 20.86 | 11531 | 2369 | 2.79% |
| 2026-07-21 | 21.56 | 20.50 | -0.70 | -3.30% | 20.31 | 21.56 | 17989 | 3708 | 4.35% |
| 2026-07-20 | 21.26 | 21.20 | -0.17 | -0.80% | 21.09 | 22.32 | 18534 | 4011 | 4.48% |
| 2026-07-17 | 22.50 | 21.37 | -0.80 | -3.61% | 21.34 | 22.50 | 15015 | 3275 | 3.63% |
| 2026-07-16 | 21.23 | 22.17 | 0.73 | 3.40% | 21.23 | 22.72 | 20469 | 4525 | 4.95% |
| 2026-07-15 | 21.08 | 21.44 | 0.43 | 2.05% | 20.90 | 21.55 | 9358 | 1999 | 2.26% |
| 2026-07-14 | 20.62 | 21.01 | 0.30 | 1.45% | 20.47 | 21.05 | 8502 | 1775 | 2.06% |
| 2026-07-13 | 21.28 | 20.71 | -0.55 | -2.59% | 20.70 | 21.28 | 7097 | 1484 | 1.72% |
| 2026-07-10 | 21.03 | 21.26 | 0.25 | 1.19% | 20.80 | 21.39 | 6132 | 1298 | 1.48% |
| 2026-07-09 | 20.71 | 21.01 | 0.19 | 0.91% | 20.51 | 21.26 | 7304 | 1528 | 1.77% |
| 2026-07-08 | 20.80 | 21.07 | 0.06 | 0.29% | 20.58 | 21.17 | 4561 | 955 | 1.10% |
| 2026-07-07 | 21.63 | 21.01 | -0.62 | -2.87% | 20.95 | 21.74 | 4824 | 1020 | 1.17% |
| 2026-07-06 | 21.58 | 21.63 | 0.15 | 0.70% | 21.49 | 22.06 | 7883 | 1716 | 1.91% |
| 2026-07-03 | 21.18 | 21.48 | 0.40 | 1.90% | 21.10 | 21.58 | 8124 | 1738 | 1.97% |
| 2026-07-02 | 20.81 | 21.08 | 0.15 | 0.72% | 20.76 | 21.25 | 7457 | 1571 | 1.80% |
| 2026-07-01 | 20.59 | 20.93 | 0.47 | 2.30% | 20.40 | 21.08 | 8296 | 1728 | 2.01% |
| 2026-06-30 | 21.27 | 20.46 | -0.46 | -2.20% | 20.37 | 21.27 | 7466 | 1537 | 1.81% |
| 2026-06-29 | 20.58 | 20.92 | 0.32 | 1.55% | 20.00 | 21.16 | 8177 | 1687 | 1.98% |
| 2026-06-26 | 20.83 | 20.60 | -0.50 | -2.37% | 20.51 | 21.28 | 6104 | 1264 | 1.48% |
| 2026-06-25 | 21.56 | 21.10 | -0.45 | -2.09% | 20.60 | 21.70 | 8619 | 1813 | 2.09% |
| 2026-06-24 | 22.32 | 21.55 | -0.73 | -3.28% | 21.50 | 22.46 | 9660 | 2109 | 2.34% |
| 2026-06-23 | 21.44 | 22.28 | 0.91 | 4.26% | 21.30 | 22.42 | 13675 | 3019 | 3.31% |
| 2026-06-22 | 21.39 | 21.37 | 0.16 | 0.75% | 20.41 | 21.59 | 9972 | 2084 | 2.41% |
| 2026-06-18 | 21.41 | 21.21 | -0.46 | -2.12% | 21.15 | 21.94 | 7178 | 1539 | 1.74% |
| 2026-06-17 | 22.36 | 21.67 | -0.69 | -3.09% | 21.56 | 22.46 | 7039 | 1535 | 1.70% |
| 2026-06-16 | 22.86 | 22.36 | -0.50 | -2.19% | 22.10 | 22.99 | 9885 | 2207 | 2.39% |
| 2026-06-15 | 22.39 | 22.86 | 0.33 | 1.46% | 22.39 | 23.36 | 7895 | 1805 | 1.91% |
| 2026-06-12 | 22.05 | 22.53 | 0.74 | 3.40% | 21.75 | 23.00 | 11629 | 2613 | 2.81% |
| 2026-06-11 | 22.08 | 21.79 | -0.53 | -2.37% | 21.34 | 22.37 | 9927 | 2154 | 2.40% |
| 2026-06-10 | 22.50 | 22.32 | -0.29 | -1.28% | 22.03 | 22.64 | 5957 | 1326 | 1.44% |
| 2026-06-09 | 22.59 | 22.61 | -0.04 | -0.18% | 22.55 | 22.98 | 5314 | 1205 | 1.29% |
| 2026-06-08 | 22.99 | 22.65 | -0.59 | -2.54% | 22.58 | 23.30 | 6850 | 1565 | 1.66% |
| 2026-06-05 | 22.95 | 23.24 | 0.29 | 1.26% | 22.74 | 23.44 | 6373 | 1472 | 1.54% |
| 2026-06-04 | 23.51 | 22.95 | -0.49 | -2.09% | 22.90 | 23.51 | 6379 | 1474 | 1.54% |
| 2026-06-03 | 24.06 | 23.44 | -0.64 | -2.66% | 23.24 | 24.08 | 8801 | 2072 | 2.13% |
| 2026-06-02 | 23.90 | 24.08 | -0.28 | -1.15% | 23.90 | 24.49 | 5517 | 1329 | 1.33% |
| 2026-06-01 | 23.86 | 24.36 | 0.17 | 0.70% | 23.86 | 24.42 | 5810 | 1407 | 1.41% |
| 2026-05-29 | 24.64 | 24.19 | -0.59 | -2.38% | 24.19 | 24.93 | 6886 | 1685 | 1.67% |
| 2026-05-28 | 24.77 | 24.78 | -0.02 | -0.08% | 24.48 | 24.95 | 5738 | 1420 | 1.39% |
| 2026-05-27 | 25.40 | 24.80 | -0.58 | -2.29% | 24.61 | 25.48 | 9499 | 2369 | 2.30% |
| 2026-05-26 | 26.11 | 25.38 | -0.77 | -2.94% | 25.30 | 26.12 | 8547 | 2189 | 2.07% |
| 2026-05-25 | 25.90 | 26.15 | 0.24 | 0.93% | 25.80 | 26.33 | 9265 | 2413 | 2.24% |
| 2026-05-22 | 25.83 | 25.91 | 0.08 | 0.31% | 25.68 | 25.97 | 6818 | 1762 | 1.65% |
| 2026-05-21 | 26.32 | 25.83 | -0.67 | -2.53% | 25.65 | 26.78 | 18051 | 4716 | 4.37% |
| 2026-05-20 | 25.65 | 26.50 | 0.88 | 3.43% | 25.35 | 26.97 | 19943 | 5221 | 4.82% |
| 2026-05-19 | 25.17 | 25.62 | 0.16 | 0.63% | 25.17 | 25.76 | 4734 | 1212 | 1.15% |
| 2026-05-18 | 25.52 | 25.46 | -0.02 | -0.08% | 25.15 | 25.60 | 5905 | 1495 | 1.43% |
| 2026-05-15 | 25.68 | 25.48 | -0.16 | -0.62% | 25.40 | 25.71 | 7271 | 1855 | 1.76% |
| 2026-05-14 | 25.78 | 25.64 | -0.10 | -0.39% | 25.62 | 26.18 | 7546 | 1952 | 1.83% |
| 2026-05-13 | 26.13 | 25.74 | -0.14 | -0.54% | 25.63 | 26.16 | 8839 | 2275 | 2.14% |
| 2026-05-12 | 26.31 | 25.88 | -0.45 | -1.71% | 25.88 | 26.39 | 9135 | 2379 | 2.21% |