当前时间：2026-08-21 12:33:55 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 | 24.15 | 23.80 | -0.44 | -1.82% | 23.73 | 24.64 | 113759 | 27400 | 2.68% |
| 2026-08-19 | 24.12 | 24.24 | 0.16 | 0.66% | 23.86 | 25.23 | 188330 | 46103 | 4.44% |
| 2026-08-18 | 23.95 | 24.08 | 0.34 | 1.43% | 23.79 | 24.78 | 130519 | 31620 | 3.08% |
| 2026-08-17 | 23.99 | 23.74 | -0.23 | -0.96% | 23.48 | 24.17 | 67299 | 15934 | 1.59% |
| 2026-08-14 | 24.38 | 23.97 | -0.43 | -1.76% | 23.94 | 24.46 | 78341 | 18896 | 1.85% |
| 2026-08-13 | 24.83 | 24.40 | -0.53 | -2.13% | 24.19 | 24.98 | 101355 | 24685 | 2.39% |
| 2026-08-12 | 25.95 | 24.93 | -1.13 | -4.34% | 24.90 | 26.00 | 149020 | 37825 | 3.52% |
| 2026-08-11 | 26.87 | 26.06 | -0.41 | -1.55% | 25.95 | 26.94 | 128637 | 33830 | 3.03% |
| 2026-08-10 | 25.40 | 26.47 | 0.97 | 3.80% | 25.40 | 26.55 | 105861 | 27761 | 2.50% |
| 2026-08-07 | 25.99 | 25.50 | -0.30 | -1.16% | 25.13 | 26.25 | 134086 | 34290 | 3.16% |
| 2026-08-06 | 25.40 | 25.80 | 0.40 | 1.57% | 25.33 | 25.96 | 57647 | 14811 | 1.36% |
| 2026-08-05 | 25.41 | 25.40 | -0.17 | -0.66% | 25.16 | 25.87 | 107723 | 27370 | 2.54% |
| 2026-08-04 | 25.95 | 25.57 | -0.68 | -2.59% | 25.54 | 26.41 | 61447 | 15852 | 1.45% |
| 2026-08-03 | 25.81 | 26.25 | 0.40 | 1.55% | 25.60 | 26.50 | 49931 | 13062 | 1.18% |
| 2026-07-31 | 25.69 | 25.85 | -0.50 | -1.90% | 25.55 | 26.38 | 60697 | 15769 | 1.43% |
| 2026-07-30 | 26.15 | 26.35 | 0.38 | 1.46% | 26.00 | 26.80 | 90157 | 23774 | 2.13% |
| 2026-07-29 | 24.67 | 25.97 | 1.37 | 5.57% | 24.60 | 26.18 | 98090 | 25284 | 2.31% |
| 2026-07-28 | 24.56 | 24.60 | -0.20 | -0.81% | 24.19 | 24.75 | 55204 | 13497 | 1.30% |
| 2026-07-27 | 24.18 | 24.80 | -0.38 | -1.51% | 23.84 | 25.08 | 75496 | 18670 | 1.78% |
| 2026-07-24 | 26.00 | 25.18 | -0.54 | -2.10% | 25.11 | 26.06 | 88080 | 22478 | 2.08% |
| 2026-07-23 | 25.35 | 25.72 | 0.47 | 1.86% | 25.20 | 25.84 | 79598 | 20372 | 1.88% |
| 2026-07-22 | 24.65 | 25.25 | 0.71 | 2.89% | 24.46 | 25.30 | 104181 | 25895 | 2.46% |
| 2026-07-21 | 24.82 | 24.54 | -0.83 | -3.27% | 24.10 | 24.95 | 126427 | 31097 | 2.98% |
| 2026-07-20 | 24.75 | 25.37 | 1.19 | 4.92% | 24.46 | 25.47 | 150706 | 37795 | 3.56% |
| 2026-07-17 | 23.81 | 24.18 | 0.32 | 1.34% | 23.77 | 25.32 | 141491 | 34902 | 3.34% |
| 2026-07-16 | 23.75 | 23.86 | 0.11 | 0.46% | 23.31 | 24.10 | 78045 | 18528 | 1.84% |
| 2026-07-15 | 23.70 | 23.75 | -0.43 | -1.78% | 23.37 | 24.36 | 100221 | 23985 | 2.36% |
| 2026-07-14 | 23.15 | 24.18 | 1.23 | 5.36% | 23.15 | 24.40 | 183627 | 43889 | 4.33% |
| 2026-07-13 | 22.48 | 22.95 | 0.70 | 3.15% | 22.25 | 23.05 | 100177 | 22684 | 2.36% |
| 2026-07-10 | 21.75 | 22.25 | 0.13 | 0.59% | 21.40 | 22.44 | 60510 | 13355 | 1.43% |
| 2026-07-09 | 22.48 | 22.12 | -0.18 | -0.81% | 22.06 | 22.93 | 94947 | 21299 | 2.24% |
| 2026-07-08 | 22.40 | 22.30 | 0.25 | 1.13% | 22.02 | 22.80 | 63396 | 14181 | 1.50% |
| 2026-07-07 | 23.11 | 22.05 | -0.80 | -3.50% | 21.86 | 23.11 | 59866 | 13276 | 1.41% |
| 2026-07-06 | 22.63 | 22.85 | 0.24 | 1.06% | 22.33 | 23.21 | 65293 | 14932 | 1.54% |
| 2026-07-03 | 22.69 | 22.61 | 0.21 | 0.94% | 22.29 | 23.15 | 73751 | 16706 | 1.74% |
| 2026-07-02 | 23.09 | 22.40 | -0.53 | -2.31% | 22.39 | 23.48 | 109455 | 24919 | 2.59% |
| 2026-07-01 | 21.31 | 22.93 | 1.52 | 7.10% | 21.26 | 23.55 | 127364 | 28853 | 3.01% |
| 2026-06-30 | 22.08 | 21.41 | -0.71 | -3.21% | 21.30 | 22.14 | 93712 | 20215 | 2.21% |
| 2026-06-29 | 22.38 | 22.12 | -0.27 | -1.21% | 21.72 | 22.66 | 77310 | 17136 | 1.83% |
| 2026-06-26 | 23.09 | 22.39 | -0.66 | -2.86% | 22.35 | 23.39 | 80324 | 18245 | 1.90% |
| 2026-06-25 | 24.18 | 23.05 | -1.23 | -5.07% | 23.02 | 24.19 | 93926 | 21970 | 2.22% |
| 2026-06-24 | 25.50 | 24.28 | -1.23 | -4.82% | 24.05 | 25.55 | 127777 | 31572 | 3.02% |
| 2026-06-23 | 24.50 | 25.51 | 0.79 | 3.20% | 24.16 | 25.73 | 108061 | 26851 | 2.55% |
| 2026-06-22 | 25.06 | 24.72 | -0.22 | -0.88% | 23.98 | 25.25 | 82173 | 20119 | 1.94% |
| 2026-06-18 | 25.68 | 24.94 | -0.75 | -2.92% | 24.87 | 25.93 | 66664 | 16818 | 1.58% |
| 2026-06-17 | 26.39 | 25.69 | -0.95 | -3.57% | 25.52 | 26.48 | 81542 | 21047 | 1.93% |
| 2026-06-16 | 28.05 | 26.64 | -1.60 | -5.67% | 26.55 | 28.19 | 95100 | 25783 | 2.25% |
| 2026-06-15 | 26.80 | 28.24 | 1.06 | 3.90% | 26.67 | 28.47 | 120417 | 33442 | 2.85% |
| 2026-06-12 | 27.00 | 27.18 | -0.88 | -3.14% | 26.88 | 27.88 | 115516 | 31621 | 2.73% |
| 2026-06-11 | 26.70 | 28.06 | 1.53 | 5.77% | 26.36 | 28.17 | 203406 | 55623 | 4.81% |
| 2026-06-10 | 25.20 | 26.53 | 1.17 | 4.61% | 24.81 | 26.87 | 146675 | 37986 | 3.47% |
| 2026-06-09 | 26.03 | 25.36 | -0.94 | -3.57% | 24.72 | 26.23 | 138995 | 35097 | 3.28% |
| 2026-06-08 | 26.58 | 26.30 | -0.45 | -1.68% | 26.16 | 27.20 | 69859 | 18529 | 1.65% |
| 2026-06-05 | 27.14 | 26.75 | -0.46 | -1.69% | 26.67 | 27.33 | 64852 | 17463 | 1.53% |
| 2026-06-04 | 27.50 | 27.21 | -0.53 | -1.91% | 26.82 | 27.99 | 87564 | 23882 | 2.07% |
| 2026-06-03 | 27.75 | 27.74 | 0.14 | 0.51% | 26.92 | 28.38 | 106915 | 29358 | 2.53% |
| 2026-06-02 | 27.99 | 27.60 | -0.20 | -0.72% | 27.41 | 28.05 | 81544 | 22591 | 1.93% |
| 2026-06-01 | 26.79 | 27.80 | 1.21 | 4.55% | 26.40 | 27.99 | 141213 | 38666 | 3.34% |
| 2026-05-29 | 26.80 | 26.59 | -0.40 | -1.48% | 26.30 | 27.10 | 78577 | 20975 | 1.86% |
| 2026-05-28 | 27.54 | 26.99 | -0.49 | -1.78% | 26.91 | 27.90 | 69493 | 18878 | 1.64% |
| 2026-05-27 | 28.39 | 27.48 | -1.11 | -3.88% | 27.21 | 28.48 | 120333 | 33164 | 2.84% |
| 2026-05-26 | 28.40 | 28.59 | 0.19 | 0.67% | 27.88 | 28.86 | 86187 | 24416 | 2.04% |
| 2026-05-25 | 28.28 | 28.40 | -0.36 | -1.25% | 27.69 | 28.80 | 106079 | 30048 | 2.51% |
| 2026-05-22 | 29.25 | 28.76 | -0.26 | -0.90% | 28.62 | 29.29 | 73543 | 21209 | 1.74% |
| 2026-05-21 | 29.70 | 29.02 | -1.51 | -4.95% | 29.00 | 30.07 | 98804 | 29201 | 2.33% |
| 2026-05-20 | 30.45 | 30.53 | 0.14 | 0.46% | 30.03 | 30.88 | 89462 | 27251 | 2.11% |
| 2026-05-19 | 31.30 | 30.39 | -1.21 | -3.83% | 29.86 | 31.30 | 117305 | 35645 | 2.77% |
| 2026-05-18 | 30.90 | 31.60 | 1.02 | 3.34% | 30.42 | 31.76 | 148456 | 46402 | 3.51% |
| 2026-05-15 | 30.09 | 30.58 | 0.31 | 1.02% | 29.77 | 31.19 | 97155 | 29685 | 2.30% |
| 2026-05-14 | 29.92 | 30.27 | 0.35 | 1.17% | 29.39 | 30.76 | 97040 | 29472 | 2.29% |
| 2026-05-13 | 29.69 | 29.92 | 0.47 | 1.60% | 29.53 | 30.40 | 92777 | 27932 | 2.19% |