当前时间：2026-08-21 06:50:39 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 | 23.45 | 23.06 | 0.04 | 0.17% | 23.00 | 23.46 | 24687 | 5711 | 0.65% |
| 2026-08-19 | 24.49 | 23.02 | -1.63 | -6.61% | 23.00 | 24.51 | 70631 | 16567 | 1.85% |
| 2026-08-18 | 24.32 | 24.65 | 0.30 | 1.23% | 24.10 | 24.69 | 47540 | 11641 | 1.24% |
| 2026-08-17 | 24.47 | 24.35 | -0.05 | -0.20% | 23.56 | 24.47 | 49396 | 11855 | 1.29% |
| 2026-08-14 | 24.85 | 24.40 | -0.38 | -1.53% | 24.31 | 24.88 | 34852 | 8553 | 0.91% |
| 2026-08-13 | 25.16 | 24.78 | -0.36 | -1.43% | 24.71 | 25.28 | 45470 | 11376 | 1.19% |
| 2026-08-12 | 25.27 | 25.14 | -0.14 | -0.55% | 25.07 | 25.49 | 36872 | 9300 | 0.96% |
| 2026-08-11 | 25.64 | 25.28 | -0.36 | -1.40% | 25.05 | 25.65 | 47023 | 11925 | 1.23% |
| 2026-08-10 | 24.35 | 25.64 | 1.28 | 5.25% | 24.13 | 25.73 | 104543 | 26359 | 2.73% |
| 2026-08-07 | 24.28 | 24.36 | 0.13 | 0.54% | 23.89 | 24.41 | 54211 | 13084 | 1.42% |
| 2026-08-06 | 24.30 | 24.23 | -0.22 | -0.90% | 23.96 | 24.69 | 48896 | 11844 | 1.28% |
| 2026-08-05 | 24.95 | 24.45 | -0.50 | -2.00% | 24.26 | 24.96 | 91190 | 22444 | 2.39% |
| 2026-08-04 | 25.06 | 24.95 | -0.11 | -0.44% | 24.81 | 25.20 | 36003 | 9013 | 0.94% |
| 2026-08-03 | 24.52 | 25.06 | 0.44 | 1.79% | 24.48 | 25.18 | 34460 | 8607 | 0.90% |
| 2026-07-31 | 24.60 | 24.62 | 0.38 | 1.57% | 24.55 | 25.01 | 54111 | 13405 | 1.42% |
| 2026-07-30 | 23.95 | 24.24 | 0.19 | 0.79% | 23.82 | 24.60 | 37895 | 9197 | 0.99% |
| 2026-07-29 | 23.42 | 24.05 | 0.63 | 2.69% | 23.37 | 24.18 | 43847 | 10455 | 1.15% |
| 2026-07-28 | 23.13 | 23.42 | 0.02 | 0.09% | 23.04 | 23.66 | 22500 | 5259 | 0.59% |
| 2026-07-27 | 22.83 | 23.40 | 0.46 | 2.01% | 22.83 | 23.54 | 23320 | 5428 | 0.61% |
| 2026-07-24 | 23.31 | 22.94 | -0.57 | -2.42% | 22.86 | 23.57 | 28829 | 6658 | 0.75% |
| 2026-07-23 | 23.24 | 23.51 | 0.11 | 0.47% | 23.05 | 23.68 | 27124 | 6362 | 0.71% |
| 2026-07-22 | 23.90 | 23.40 | -0.70 | -2.90% | 23.28 | 23.90 | 43200 | 10130 | 1.13% |
| 2026-07-21 | 23.83 | 24.10 | 0.28 | 1.18% | 23.75 | 24.36 | 55922 | 13427 | 1.46% |
| 2026-07-20 | 23.88 | 23.82 | 0.18 | 0.76% | 23.13 | 24.17 | 56656 | 13412 | 1.48% |
| 2026-07-17 | 24.29 | 23.64 | -0.66 | -2.72% | 23.34 | 24.48 | 59596 | 14206 | 1.56% |
| 2026-07-16 | 24.14 | 24.30 | 0.04 | 0.16% | 23.81 | 24.48 | 50513 | 12246 | 1.32% |
| 2026-07-15 | 23.26 | 24.26 | 1.11 | 4.79% | 22.88 | 24.54 | 72794 | 17477 | 1.90% |
| 2026-07-14 | 22.45 | 23.15 | 0.67 | 2.98% | 22.18 | 23.81 | 55971 | 12836 | 1.46% |
| 2026-07-13 | 23.50 | 22.48 | -1.02 | -4.34% | 22.37 | 23.50 | 54938 | 12487 | 1.44% |
| 2026-07-10 | 22.53 | 23.50 | 0.75 | 3.30% | 22.53 | 24.47 | 65371 | 15460 | 1.71% |
| 2026-07-09 | 22.70 | 22.75 | -0.10 | -0.44% | 22.52 | 23.09 | 37641 | 8563 | 0.98% |
| 2026-07-08 | 23.67 | 22.85 | -0.87 | -3.67% | 22.77 | 23.71 | 51669 | 11895 | 1.35% |
| 2026-07-07 | 24.30 | 23.72 | -0.56 | -2.31% | 23.72 | 24.92 | 51818 | 12558 | 1.36% |
| 2026-07-06 | 25.28 | 24.28 | -1.06 | -4.18% | 24.15 | 25.45 | 86971 | 21413 | 2.28% |
| 2026-07-03 | 23.78 | 25.34 | 1.68 | 7.10% | 23.64 | 25.95 | 122912 | 30805 | 3.22% |
| 2026-07-02 | 23.50 | 23.66 | 0.16 | 0.68% | 23.23 | 24.49 | 67493 | 16138 | 1.77% |
| 2026-07-01 | 22.81 | 23.50 | 0.70 | 3.07% | 22.66 | 23.64 | 63232 | 14768 | 1.65% |
| 2026-06-30 | 22.27 | 22.80 | 0.94 | 4.30% | 22.17 | 23.25 | 77954 | 17767 | 2.04% |
| 2026-06-29 | 21.47 | 21.86 | 0.36 | 1.67% | 20.95 | 22.30 | 65633 | 14118 | 1.72% |
| 2026-06-26 | 22.15 | 21.50 | -0.70 | -3.15% | 21.49 | 22.27 | 45186 | 9845 | 1.18% |
| 2026-06-25 | 22.71 | 22.20 | -0.68 | -2.97% | 22.08 | 22.88 | 55497 | 12375 | 1.45% |
| 2026-06-24 | 23.35 | 22.88 | -0.47 | -2.01% | 22.60 | 23.58 | 51185 | 11709 | 1.34% |
| 2026-06-23 | 23.26 | 23.35 | -0.05 | -0.21% | 23.19 | 24.04 | 46803 | 11047 | 1.22% |
| 2026-06-22 | 24.48 | 23.40 | -0.89 | -3.66% | 22.70 | 24.50 | 72326 | 16819 | 1.89% |
| 2026-06-18 | 24.24 | 24.29 | 0.05 | 0.21% | 23.88 | 24.64 | 37275 | 9042 | 0.98% |
| 2026-06-17 | 24.63 | 24.24 | -0.51 | -2.06% | 24.12 | 24.80 | 35995 | 8773 | 0.94% |
| 2026-06-16 | 24.80 | 24.75 | -0.04 | -0.16% | 24.35 | 25.00 | 39606 | 9778 | 1.04% |
| 2026-06-15 | 24.00 | 24.79 | 0.66 | 2.74% | 24.00 | 24.79 | 40354 | 9934 | 1.06% |
| 2026-06-12 | 24.00 | 24.13 | 0.29 | 1.22% | 23.96 | 24.79 | 45424 | 11034 | 1.19% |
| 2026-06-11 | 24.41 | 23.84 | -0.83 | -3.36% | 23.63 | 24.54 | 50488 | 12062 | 1.32% |
| 2026-06-10 | 25.40 | 24.67 | -0.92 | -3.60% | 24.48 | 25.58 | 48619 | 12093 | 1.27% |
| 2026-06-09 | 25.99 | 25.59 | -0.28 | -1.08% | 25.30 | 26.07 | 57783 | 14730 | 1.51% |
| 2026-06-08 | 25.90 | 25.87 | -0.24 | -0.92% | 25.42 | 26.51 | 92510 | 24068 | 2.42% |
| 2026-06-05 | 24.65 | 26.11 | 1.61 | 6.57% | 23.80 | 26.95 | 120827 | 31244 | 3.16% |
| 2026-06-04 | 24.75 | 24.81 | -0.06 | -0.24% | 24.60 | 25.20 | 36952 | 9199 | 0.97% |
| 2026-06-03 | 25.00 | 24.87 | -0.21 | -0.84% | 24.62 | 25.55 | 42959 | 10769 | 1.12% |
| 2026-06-02 | 25.63 | 25.08 | -0.37 | -1.45% | 25.06 | 25.94 | 40561 | 10296 | 1.06% |
| 2026-06-01 | 25.30 | 25.45 | 0.22 | 0.87% | 25.12 | 25.85 | 46210 | 11784 | 1.21% |
| 2026-05-29 | 26.19 | 25.23 | -0.97 | -3.70% | 25.07 | 26.45 | 66137 | 16871 | 1.73% |
| 2026-05-28 | 26.50 | 26.20 | -0.39 | -1.47% | 25.68 | 26.66 | 64893 | 16960 | 1.70% |
| 2026-05-27 | 28.01 | 26.59 | -1.52 | -5.41% | 26.46 | 28.01 | 100028 | 27076 | 2.62% |
| 2026-05-26 | 28.37 | 28.11 | -0.21 | -0.74% | 27.77 | 28.95 | 71971 | 20433 | 1.88% |
| 2026-05-25 | 28.88 | 28.32 | -0.55 | -1.91% | 28.17 | 29.00 | 60631 | 17238 | 1.59% |
| 2026-05-22 | 29.19 | 28.87 | -0.22 | -0.76% | 28.61 | 29.29 | 67493 | 19517 | 1.77% |
| 2026-05-21 | 28.53 | 29.09 | 0.54 | 1.89% | 28.52 | 29.75 | 131198 | 38322 | 3.43% |
| 2026-05-20 | 29.00 | 28.55 | -0.72 | -2.46% | 28.39 | 29.15 | 58656 | 16798 | 1.53% |
| 2026-05-19 | 28.81 | 29.27 | 0.33 | 1.14% | 28.75 | 29.27 | 74295 | 21592 | 1.94% |
| 2026-05-18 | 28.88 | 28.94 | 0.40 | 1.40% | 28.52 | 29.21 | 90881 | 26322 | 2.38% |
| 2026-05-15 | 27.50 | 28.54 | 0.97 | 3.52% | 27.40 | 29.17 | 98586 | 28039 | 2.58% |
| 2026-05-14 | 28.48 | 27.57 | -0.91 | -3.20% | 27.56 | 28.55 | 63265 | 17699 | 1.66% |
| 2026-05-13 | 28.31 | 28.48 | 0.08 | 0.28% | 28.07 | 28.55 | 46507 | 13158 | 1.22% |