当前时间：2026-08-21 16:01:52 星期五休市中
| 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 | 20.05 | 21.14 | 1.35 | 6.82% | 19.83 | 21.33 | 49526 | 10265 | 2.22% |
| 2026-08-19 | 21.00 | 19.79 | -1.64 | -7.65% | 19.70 | 21.30 | 50170 | 10211 | 2.25% |
| 2026-08-18 | 21.35 | 21.43 | 0.55 | 2.63% | 20.92 | 21.80 | 58089 | 12382 | 2.61% |
| 2026-08-17 | 20.88 | 20.88 | 0.31 | 1.51% | 20.26 | 20.96 | 29363 | 6050 | 1.32% |
| 2026-08-14 | 20.85 | 20.57 | -0.28 | -1.34% | 20.42 | 20.95 | 22163 | 4566 | 1.00% |
| 2026-08-13 | 21.20 | 20.85 | -0.35 | -1.65% | 20.85 | 21.55 | 26001 | 5505 | 1.17% |
| 2026-08-12 | 20.70 | 21.20 | 0.40 | 1.92% | 20.57 | 21.44 | 32526 | 6867 | 1.46% |
| 2026-08-11 | 21.36 | 20.80 | -0.56 | -2.62% | 20.70 | 21.36 | 37474 | 7849 | 1.68% |
| 2026-08-10 | 20.88 | 21.36 | 0.71 | 3.44% | 20.72 | 21.84 | 51196 | 10910 | 2.30% |
| 2026-08-07 | 21.00 | 20.65 | -0.40 | -1.90% | 20.23 | 21.19 | 44582 | 9180 | 2.00% |
| 2026-08-06 | 20.88 | 21.05 | 0.09 | 0.43% | 20.43 | 21.54 | 45839 | 9623 | 2.06% |
| 2026-08-05 | 20.42 | 20.96 | 0.73 | 3.61% | 20.22 | 21.15 | 43526 | 9044 | 1.95% |
| 2026-08-04 | 19.75 | 20.23 | 0.48 | 2.43% | 19.75 | 20.41 | 29830 | 6016 | 1.34% |
| 2026-08-03 | 20.55 | 19.75 | -0.40 | -1.99% | 19.51 | 20.60 | 37580 | 7428 | 1.69% |
| 2026-07-31 | 19.32 | 20.15 | 0.94 | 4.89% | 19.29 | 20.90 | 51780 | 10382 | 2.33% |
| 2026-07-30 | 19.77 | 19.21 | -0.83 | -4.14% | 18.58 | 20.10 | 46267 | 8924 | 2.08% |
| 2026-07-29 | 20.05 | 20.04 | -0.01 | -0.05% | 19.58 | 20.48 | 50279 | 10057 | 2.26% |
| 2026-07-28 | 18.96 | 20.05 | 0.75 | 3.89% | 18.95 | 20.32 | 38950 | 7660 | 1.75% |
| 2026-07-27 | 18.50 | 19.30 | 0.70 | 3.76% | 18.37 | 19.44 | 28730 | 5511 | 1.29% |
| 2026-07-24 | 18.37 | 18.60 | -0.21 | -1.12% | 18.33 | 18.90 | 27807 | 5177 | 1.25% |
| 2026-07-23 | 18.13 | 18.81 | 0.46 | 2.51% | 18.06 | 18.83 | 30645 | 5687 | 1.38% |
| 2026-07-22 | 18.26 | 18.35 | -0.03 | -0.16% | 18.04 | 18.86 | 36904 | 6781 | 1.66% |
| 2026-07-21 | 18.62 | 18.38 | -0.19 | -1.02% | 17.29 | 19.16 | 67002 | 12159 | 3.01% |
| 2026-07-20 | 19.60 | 18.57 | -0.91 | -4.67% | 18.18 | 19.99 | 57929 | 11091 | 2.60% |
| 2026-07-17 | 19.99 | 19.48 | -0.51 | -2.55% | 19.35 | 20.80 | 50809 | 10205 | 2.28% |
| 2026-07-16 | 19.80 | 19.99 | 0.07 | 0.35% | 19.67 | 20.64 | 25265 | 5098 | 1.13% |
| 2026-07-15 | 19.60 | 19.92 | 0.32 | 1.63% | 19.37 | 20.25 | 23305 | 4630 | 1.05% |
| 2026-07-14 | 19.58 | 19.60 | 0.00 | 0.00% | 19.18 | 19.79 | 25466 | 4968 | 1.14% |
| 2026-07-13 | 19.81 | 19.60 | -0.76 | -3.73% | 19.51 | 20.27 | 22885 | 4531 | 1.03% |
| 2026-07-10 | 19.85 | 20.36 | 0.37 | 1.85% | 19.66 | 20.72 | 30083 | 6115 | 1.35% |
| 2026-07-09 | 19.58 | 19.99 | -0.01 | -0.05% | 19.40 | 20.11 | 20110 | 3974 | 0.90% |
| 2026-07-08 | 20.36 | 20.00 | -0.36 | -1.77% | 19.88 | 20.36 | 17179 | 3454 | 0.77% |
| 2026-07-07 | 21.39 | 20.36 | -0.89 | -4.19% | 20.26 | 21.50 | 19322 | 3972 | 0.87% |
| 2026-07-06 | 21.42 | 21.25 | -0.32 | -1.48% | 21.24 | 22.02 | 26805 | 5753 | 1.20% |
| 2026-07-03 | 21.02 | 21.57 | 0.58 | 2.76% | 20.83 | 21.88 | 26883 | 5775 | 1.21% |
| 2026-07-02 | 20.95 | 20.99 | 0.01 | 0.05% | 20.60 | 21.50 | 20335 | 4306 | 0.91% |
| 2026-07-01 | 20.76 | 20.98 | 0.41 | 1.99% | 20.44 | 21.37 | 29657 | 6185 | 1.33% |
| 2026-06-30 | 20.65 | 20.57 | -0.08 | -0.39% | 20.20 | 20.76 | 22795 | 4657 | 1.02% |
| 2026-06-29 | 20.65 | 20.65 | -0.10 | -0.48% | 20.15 | 20.96 | 35801 | 7376 | 1.61% |
| 2026-06-26 | 21.48 | 20.75 | -1.11 | -5.08% | 20.57 | 21.69 | 47147 | 9859 | 2.12% |
| 2026-06-25 | 21.48 | 21.86 | 0.37 | 1.72% | 21.21 | 22.76 | 37482 | 8257 | 1.68% |
| 2026-06-24 | 22.24 | 21.49 | -0.99 | -4.40% | 21.30 | 22.71 | 28998 | 6304 | 1.30% |
| 2026-06-23 | 22.07 | 22.48 | 0.38 | 1.72% | 21.88 | 22.85 | 28339 | 6376 | 1.27% |
| 2026-06-22 | 22.38 | 22.30 | -0.08 | -0.36% | 21.91 | 22.79 | 34548 | 7701 | 1.55% |
| 2026-06-18 | 21.95 | 22.38 | 0.43 | 1.96% | 21.66 | 23.30 | 46234 | 10389 | 2.08% |
| 2026-06-17 | 22.70 | 21.95 | -0.80 | -3.52% | 21.81 | 22.70 | 26765 | 5906 | 1.20% |
| 2026-06-16 | 23.00 | 22.75 | -0.14 | -0.61% | 22.54 | 23.09 | 30784 | 7023 | 1.38% |
| 2026-06-15 | 22.59 | 22.89 | 0.02 | 0.09% | 22.47 | 23.32 | 44104 | 10126 | 1.98% |
| 2026-06-12 | 22.75 | 22.87 | 0.52 | 2.33% | 22.16 | 23.05 | 38462 | 8712 | 1.73% |
| 2026-06-11 | 22.89 | 22.35 | -0.56 | -2.44% | 22.08 | 23.17 | 32511 | 7301 | 1.46% |
| 2026-06-10 | 22.79 | 22.91 | -0.09 | -0.39% | 22.60 | 23.39 | 35738 | 8238 | 1.60% |
| 2026-06-09 | 24.23 | 23.00 | -1.23 | -5.08% | 22.79 | 24.40 | 47742 | 11178 | 2.14% |
| 2026-06-08 | 23.00 | 24.23 | 0.66 | 2.80% | 23.00 | 25.74 | 79091 | 19598 | 3.55% |
| 2026-06-05 | 23.26 | 23.57 | 0.31 | 1.33% | 22.88 | 23.96 | 30519 | 7144 | 1.37% |
| 2026-06-04 | 23.62 | 23.26 | -0.59 | -2.47% | 23.05 | 23.78 | 28295 | 6607 | 1.27% |
| 2026-06-03 | 24.43 | 23.85 | -0.44 | -1.81% | 23.64 | 24.43 | 25372 | 6080 | 1.14% |
| 2026-06-02 | 24.79 | 24.29 | -0.55 | -2.21% | 24.04 | 24.92 | 23528 | 5720 | 1.06% |
| 2026-06-01 | 24.50 | 24.84 | 0.34 | 1.39% | 24.25 | 25.15 | 25545 | 6354 | 1.15% |
| 2026-05-29 | 25.30 | 24.50 | -0.50 | -2.00% | 24.23 | 25.30 | 22342 | 5486 | 1.00% |
| 2026-05-28 | 24.90 | 25.00 | 0.08 | 0.32% | 24.65 | 25.30 | 25205 | 6300 | 1.13% |
| 2026-05-27 | 25.55 | 24.92 | -0.63 | -2.47% | 24.71 | 25.68 | 30856 | 7715 | 1.39% |
| 2026-05-26 | 25.75 | 25.55 | -0.36 | -1.39% | 25.30 | 26.55 | 35140 | 9065 | 1.58% |
| 2026-05-25 | 26.10 | 25.91 | -0.20 | -0.77% | 25.40 | 26.47 | 66144 | 17177 | 2.97% |
| 2026-05-22 | 28.20 | 26.11 | -1.80 | -6.45% | 25.13 | 28.39 | 132658 | 34571 | 5.96% |
| 2026-05-21 | 27.40 | 27.91 | 0.26 | 0.94% | 27.38 | 30.42 | 158430 | 46940 | 7.11% |
| 2026-05-20 | 27.66 | 27.65 | -0.01 | -0.04% | 26.85 | 28.18 | 33120 | 9070 | 1.49% |
| 2026-05-19 | 28.70 | 27.66 | -1.07 | -3.72% | 27.12 | 28.70 | 34804 | 9621 | 1.56% |
| 2026-05-18 | 27.58 | 28.73 | 0.78 | 2.79% | 27.33 | 28.84 | 48121 | 13510 | 2.16% |
| 2026-05-15 | 28.80 | 27.95 | -0.82 | -2.85% | 27.62 | 29.20 | 60918 | 17235 | 2.74% |
| 2026-05-14 | 31.82 | 28.77 | -3.20 | -10.01% | 28.77 | 31.88 | 91811 | 27335 | 4.12% |
| 2026-05-13 | 29.50 | 31.97 | 2.91 | 10.01% | 29.26 | 31.97 | 79874 | 24749 | 3.59% |