当前时间：2026-09-02 15:52:04 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-09-01 | 20.76 | 20.51 | -0.25 | -1.20% | 20.41 | 20.92 | 18716 | 3853 | 1.17% |
| 2026-08-31 | 20.50 | 20.76 | 0.07 | 0.34% | 20.35 | 20.87 | 24032 | 4959 | 1.50% |
| 2026-08-28 | 19.96 | 20.69 | 0.79 | 3.97% | 19.90 | 21.30 | 46474 | 9581 | 2.90% |
| 2026-08-27 | 19.97 | 19.90 | -0.28 | -1.39% | 19.78 | 20.30 | 26266 | 5246 | 1.64% |
| 2026-08-26 | 20.70 | 20.18 | -0.52 | -2.51% | 20.15 | 20.90 | 24419 | 4988 | 1.52% |
| 2026-08-25 | 20.40 | 20.70 | 0.17 | 0.83% | 20.00 | 20.90 | 31540 | 6462 | 1.97% |
| 2026-08-24 | 20.88 | 20.53 | -0.39 | -1.86% | 20.31 | 21.56 | 24500 | 5108 | 1.53% |
| 2026-08-21 | 20.71 | 20.92 | 0.01 | 0.05% | 20.40 | 20.95 | 17192 | 3565 | 1.07% |
| 2026-08-20 | 20.70 | 20.91 | 0.51 | 2.50% | 20.30 | 21.08 | 20382 | 4217 | 1.27% |
| 2026-08-19 | 21.50 | 20.40 | -1.15 | -5.34% | 20.35 | 21.51 | 22377 | 4650 | 1.40% |
| 2026-08-18 | 22.01 | 21.55 | -0.39 | -1.78% | 21.30 | 22.35 | 26336 | 5705 | 1.64% |
| 2026-08-17 | 21.85 | 21.94 | 0.14 | 0.64% | 21.62 | 22.08 | 16526 | 3620 | 1.03% |
| 2026-08-14 | 21.88 | 21.80 | -0.08 | -0.37% | 21.62 | 22.08 | 11945 | 2609 | 0.75% |
| 2026-08-13 | 22.21 | 21.88 | -0.27 | -1.22% | 21.77 | 22.34 | 18977 | 4187 | 1.18% |
| 2026-08-12 | 22.52 | 22.15 | -0.28 | -1.25% | 22.10 | 22.88 | 15954 | 3572 | 1.00% |
| 2026-08-11 | 22.79 | 22.43 | -0.50 | -2.18% | 22.28 | 23.12 | 16567 | 3731 | 1.03% |
| 2026-08-10 | 22.49 | 22.93 | 0.48 | 2.14% | 22.23 | 22.98 | 15718 | 3565 | 0.98% |
| 2026-08-07 | 22.25 | 22.45 | 0.29 | 1.31% | 21.68 | 22.58 | 18960 | 4207 | 1.18% |
| 2026-08-06 | 22.20 | 22.16 | -0.04 | -0.18% | 21.86 | 22.35 | 15493 | 3423 | 0.97% |
| 2026-08-05 | 21.98 | 22.20 | 0.19 | 0.86% | 21.80 | 22.44 | 16487 | 3656 | 1.03% |
| 2026-08-04 | 21.55 | 22.01 | 0.46 | 2.13% | 21.55 | 22.19 | 13484 | 2950 | 0.84% |
| 2026-08-03 | 21.26 | 21.55 | 0.31 | 1.46% | 21.02 | 21.68 | 18430 | 3946 | 1.15% |
| 2026-07-31 | 20.97 | 21.24 | 1.08 | 5.36% | 20.30 | 21.35 | 27357 | 5760 | 1.71% |
| 2026-07-30 | 20.88 | 20.16 | -0.93 | -4.41% | 19.95 | 21.26 | 23787 | 4862 | 1.49% |
| 2026-07-29 | 21.30 | 21.09 | -0.01 | -0.05% | 20.80 | 21.58 | 23657 | 5010 | 1.48% |
| 2026-07-28 | 20.70 | 21.10 | -0.02 | -0.09% | 20.30 | 21.97 | 25877 | 5522 | 1.62% |
| 2026-07-27 | 21.35 | 21.12 | -0.29 | -1.35% | 20.03 | 21.40 | 45443 | 9376 | 2.84% |
| 2026-07-24 | 20.60 | 21.41 | 0.61 | 2.93% | 20.24 | 21.80 | 33420 | 7079 | 2.09% |
| 2026-07-23 | 20.10 | 20.80 | 0.50 | 2.46% | 19.31 | 20.94 | 55897 | 11215 | 3.49% |
| 2026-07-22 | 21.86 | 20.30 | -1.69 | -7.69% | 19.79 | 22.47 | 57668 | 12116 | 3.60% |
| 2026-07-21 | 23.03 | 21.99 | -1.22 | -5.26% | 21.00 | 23.10 | 42322 | 9270 | 2.64% |
| 2026-07-20 | 25.20 | 23.21 | -1.76 | -7.05% | 22.80 | 25.44 | 43502 | 10415 | 2.72% |
| 2026-07-17 | 25.99 | 24.97 | -0.98 | -3.78% | 24.90 | 27.23 | 38342 | 9994 | 2.39% |
| 2026-07-16 | 25.50 | 25.95 | 0.39 | 1.53% | 25.25 | 26.26 | 16787 | 4356 | 1.05% |
| 2026-07-15 | 25.69 | 25.56 | 0.19 | 0.75% | 25.21 | 25.90 | 17270 | 4407 | 1.08% |
| 2026-07-14 | 25.10 | 25.37 | 0.12 | 0.48% | 24.22 | 25.42 | 21328 | 5310 | 1.33% |
| 2026-07-13 | 26.68 | 25.25 | -1.43 | -5.36% | 25.14 | 26.68 | 23976 | 6124 | 1.50% |
| 2026-07-10 | 26.29 | 26.68 | 0.39 | 1.48% | 26.05 | 27.38 | 20361 | 5437 | 1.27% |
| 2026-07-09 | 26.26 | 26.29 | -0.10 | -0.38% | 25.81 | 26.47 | 16390 | 4288 | 1.02% |
| 2026-07-08 | 26.83 | 26.39 | 0.22 | 0.84% | 25.92 | 26.83 | 17016 | 4473 | 1.06% |
| 2026-07-07 | 27.99 | 26.17 | -1.66 | -5.96% | 26.02 | 28.00 | 21639 | 5832 | 1.35% |
| 2026-07-06 | 27.68 | 27.83 | 0.08 | 0.29% | 27.08 | 28.38 | 28916 | 8070 | 1.81% |
| 2026-07-03 | 26.70 | 27.75 | 1.18 | 4.44% | 26.66 | 28.08 | 29769 | 8234 | 1.86% |
| 2026-07-02 | 26.30 | 26.57 | 0.42 | 1.61% | 26.01 | 27.00 | 22149 | 5920 | 1.38% |
| 2026-07-01 | 25.61 | 26.15 | 0.54 | 2.11% | 24.93 | 26.33 | 29066 | 7458 | 1.81% |
| 2026-06-30 | 25.83 | 25.61 | -0.16 | -0.62% | 25.32 | 25.91 | 21234 | 5424 | 1.33% |
| 2026-06-29 | 26.32 | 25.77 | -0.53 | -2.02% | 24.92 | 26.50 | 32599 | 8339 | 2.04% |
| 2026-06-26 | 26.00 | 26.30 | -0.04 | -0.15% | 25.61 | 26.50 | 28337 | 7397 | 1.77% |
| 2026-06-25 | 27.00 | 26.34 | -0.71 | -2.62% | 25.77 | 27.14 | 33558 | 8821 | 2.10% |
| 2026-06-24 | 26.83 | 27.05 | 0.05 | 0.19% | 26.03 | 27.76 | 29593 | 7975 | 1.85% |
| 2026-06-23 | 25.86 | 27.00 | 1.03 | 3.97% | 25.86 | 27.59 | 37076 | 9935 | 2.31% |
| 2026-06-22 | 28.61 | 25.97 | -2.64 | -9.23% | 25.85 | 28.61 | 61595 | 16384 | 3.85% |
| 2026-06-18 | 26.29 | 28.61 | 2.36 | 8.99% | 26.00 | 28.85 | 58288 | 16187 | 3.64% |
| 2026-06-17 | 26.43 | 26.25 | -0.02 | -0.08% | 25.81 | 26.60 | 20194 | 5281 | 1.26% |
| 2026-06-16 | 27.52 | 26.27 | -0.19 | -0.72% | 26.01 | 27.52 | 27636 | 7324 | 1.73% |
| 2026-06-15 | 25.85 | 26.46 | 0.43 | 1.65% | 25.85 | 26.50 | 16886 | 4442 | 1.05% |
| 2026-06-12 | 26.23 | 26.03 | -0.33 | -1.25% | 25.70 | 26.55 | 17541 | 4580 | 1.10% |
| 2026-06-11 | 26.70 | 26.36 | -0.54 | -2.01% | 25.90 | 27.28 | 26030 | 6887 | 1.63% |
| 2026-06-10 | 27.45 | 26.90 | 0.10 | 0.37% | 26.36 | 27.45 | 19839 | 5321 | 1.24% |
| 2026-06-09 | 26.70 | 26.80 | 0.11 | 0.41% | 25.92 | 26.98 | 22436 | 5910 | 1.40% |
| 2026-06-08 | 26.13 | 26.69 | -0.05 | -0.19% | 26.13 | 27.56 | 31444 | 8454 | 1.96% |
| 2026-06-05 | 26.91 | 26.74 | -0.23 | -0.85% | 25.60 | 27.66 | 33791 | 8959 | 2.11% |
| 2026-06-04 | 27.58 | 26.97 | -0.72 | -2.60% | 26.50 | 27.91 | 31595 | 8510 | 1.97% |
| 2026-06-03 | 28.49 | 27.69 | -0.81 | -2.84% | 27.40 | 29.25 | 46198 | 12996 | 2.88% |
| 2026-06-02 | 29.03 | 28.50 | -0.30 | -1.04% | 28.43 | 29.67 | 36016 | 10442 | 2.25% |
| 2026-06-01 | 27.00 | 28.96 | 1.96 | 7.26% | 26.44 | 29.70 | 53910 | 15354 | 3.37% |
| 2026-05-29 | 28.50 | 27.00 | -1.45 | -5.10% | 26.70 | 28.50 | 37375 | 10177 | 2.33% |
| 2026-05-28 | 29.90 | 28.45 | -0.86 | -2.93% | 28.18 | 29.90 | 33118 | 9572 | 2.07% |
| 2026-05-27 | 30.05 | 29.31 | -0.81 | -2.69% | 29.06 | 30.17 | 28714 | 8457 | 1.79% |
| 2026-05-26 | 30.25 | 30.12 | -0.13 | -0.43% | 29.08 | 30.25 | 28609 | 8534 | 1.79% |
| 2026-05-25 | 30.40 | 30.25 | -0.20 | -0.66% | 29.92 | 30.75 | 31255 | 9447 | 1.95% |