当前时间：2026-08-20 18:15:08 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 | 23.21 | 22.95 | 0.01 | 0.04% | 22.80 | 23.45 | 32459 | 7508 | 1.76% |
| 2026-08-19 | 24.30 | 22.94 | -1.80 | -7.28% | 22.80 | 24.38 | 55000 | 12885 | 2.98% |
| 2026-08-18 | 25.45 | 24.74 | -0.39 | -1.55% | 24.53 | 25.45 | 40728 | 10134 | 2.21% |
| 2026-08-17 | 24.13 | 25.13 | 1.01 | 4.19% | 24.01 | 25.18 | 51279 | 12700 | 2.78% |
| 2026-08-14 | 23.42 | 24.12 | 0.86 | 3.70% | 23.37 | 24.14 | 46833 | 11133 | 2.54% |
| 2026-08-13 | 24.00 | 23.26 | -0.64 | -2.68% | 23.26 | 24.09 | 35093 | 8328 | 1.90% |
| 2026-08-12 | 23.80 | 23.90 | 0.10 | 0.42% | 23.76 | 24.09 | 27602 | 6608 | 1.50% |
| 2026-08-11 | 23.93 | 23.80 | -0.27 | -1.12% | 23.77 | 24.20 | 31574 | 7561 | 1.71% |
| 2026-08-10 | 24.12 | 24.07 | -0.04 | -0.17% | 23.70 | 24.35 | 37341 | 8927 | 2.02% |
| 2026-08-07 | 23.64 | 24.11 | 0.49 | 2.07% | 23.32 | 24.26 | 55204 | 13210 | 2.99% |
| 2026-08-06 | 23.37 | 23.62 | 0.10 | 0.43% | 23.08 | 23.94 | 50299 | 11854 | 2.72% |
| 2026-08-05 | 22.51 | 23.52 | 1.11 | 4.95% | 22.48 | 23.80 | 67431 | 15678 | 3.65% |
| 2026-08-04 | 21.51 | 22.41 | 0.98 | 4.57% | 21.51 | 22.49 | 58276 | 12841 | 3.16% |
| 2026-08-03 | 22.04 | 21.43 | -0.48 | -2.19% | 21.33 | 22.06 | 54771 | 11792 | 2.97% |
| 2026-07-31 | 22.20 | 21.91 | 0.80 | 3.79% | 21.91 | 22.67 | 97511 | 21722 | 5.28% |
| 2026-07-30 | 22.13 | 21.11 | -1.37 | -6.09% | 21.11 | 22.40 | 91836 | 19915 | 4.97% |
| 2026-07-29 | 22.95 | 22.48 | -1.37 | -5.74% | 21.61 | 23.55 | 131896 | 29470 | 7.14% |
| 2026-07-28 | 23.06 | 23.85 | 0.47 | 2.01% | 22.94 | 25.00 | 140866 | 33949 | 7.63% |
| 2026-07-27 | 22.50 | 23.38 | -1.62 | -6.48% | 22.50 | 23.88 | 147603 | 33979 | 8.00% |
| 2026-07-24 | 22.43 | 25.00 | 2.27 | 9.99% | 22.27 | 25.00 | 139308 | 33736 | 7.55% |
| 2026-07-23 | 22.78 | 22.73 | -0.05 | -0.22% | 22.20 | 23.18 | 48342 | 10938 | 2.62% |
| 2026-07-22 | 22.98 | 22.78 | -0.29 | -1.26% | 22.60 | 23.71 | 75341 | 17430 | 4.08% |
| 2026-07-21 | 22.02 | 23.07 | 1.40 | 6.46% | 20.27 | 23.25 | 104008 | 22742 | 5.63% |
| 2026-07-20 | 23.89 | 21.67 | -1.73 | -7.39% | 21.21 | 24.05 | 110061 | 24582 | 5.96% |
| 2026-07-17 | 25.86 | 23.40 | -2.60 | -10.00% | 23.40 | 26.08 | 88807 | 21713 | 4.81% |
| 2026-07-16 | 27.77 | 26.00 | -2.36 | -8.32% | 25.56 | 28.22 | 91967 | 24789 | 4.98% |
| 2026-07-15 | 30.00 | 28.36 | -0.91 | -3.11% | 28.00 | 31.00 | 84678 | 24458 | 4.59% |
| 2026-07-14 | 29.98 | 29.27 | -0.28 | -0.95% | 28.37 | 30.90 | 89705 | 26391 | 4.86% |
| 2026-07-13 | 32.55 | 29.55 | -3.16 | -9.66% | 29.44 | 32.98 | 109380 | 33995 | 5.92% |
| 2026-07-10 | 35.31 | 32.71 | -0.79 | -2.36% | 32.68 | 35.31 | 170339 | 58207 | 9.23% |
| 2026-07-09 | 31.50 | 33.50 | 3.05 | 10.02% | 31.20 | 33.50 | 48751 | 16131 | 2.64% |
| 2026-07-08 | 32.23 | 30.45 | -1.47 | -4.61% | 30.41 | 32.60 | 72275 | 22465 | 3.91% |
| 2026-07-07 | 33.45 | 31.92 | -1.98 | -5.84% | 31.62 | 33.90 | 80701 | 26219 | 4.37% |
| 2026-07-06 | 36.00 | 33.90 | -1.55 | -4.37% | 33.00 | 36.00 | 145347 | 49903 | 7.87% |
| 2026-07-03 | 32.01 | 35.45 | 3.22 | 9.99% | 31.66 | 35.45 | 126710 | 43010 | 6.86% |
| 2026-07-02 | 32.19 | 32.23 | -1.57 | -4.64% | 32.09 | 33.88 | 116016 | 38143 | 6.28% |
| 2026-07-01 | 34.28 | 33.80 | -0.45 | -1.31% | 33.51 | 35.88 | 171433 | 59203 | 9.28% |
| 2026-06-30 | 33.67 | 34.25 | 1.90 | 5.87% | 31.70 | 34.80 | 211459 | 70960 | 11.45% |
| 2026-06-29 | 29.80 | 32.35 | 2.94 | 10.00% | 29.62 | 32.35 | 131779 | 42096 | 7.13% |
| 2026-06-26 | 28.82 | 29.41 | 0.51 | 1.76% | 28.71 | 30.83 | 87003 | 25998 | 4.71% |
| 2026-06-25 | 29.80 | 28.90 | -0.72 | -2.43% | 28.68 | 30.35 | 68793 | 20187 | 3.72% |
| 2026-06-24 | 28.95 | 29.62 | 0.56 | 1.93% | 28.27 | 29.95 | 66620 | 19429 | 3.61% |
| 2026-06-23 | 28.25 | 29.06 | 0.53 | 1.86% | 27.88 | 29.70 | 69866 | 20254 | 3.78% |
| 2026-06-22 | 28.74 | 28.53 | -0.24 | -0.83% | 27.82 | 29.30 | 66803 | 18980 | 3.62% |
| 2026-06-18 | 28.54 | 28.77 | 0.24 | 0.84% | 28.18 | 28.98 | 62454 | 17872 | 3.38% |
| 2026-06-17 | 28.48 | 29.08 | 0.60 | 2.11% | 28.24 | 29.37 | 71225 | 20550 | 3.86% |
| 2026-06-16 | 28.39 | 28.48 | 0.65 | 2.34% | 27.98 | 29.26 | 97142 | 27712 | 5.26% |
| 2026-06-15 | 25.65 | 27.83 | 2.53 | 10.00% | 25.65 | 27.83 | 84850 | 23146 | 4.59% |
| 2026-06-12 | 25.98 | 25.30 | -0.49 | -1.90% | 25.16 | 26.89 | 52279 | 13463 | 2.83% |
| 2026-06-11 | 24.95 | 25.79 | 0.43 | 1.70% | 24.95 | 25.97 | 53298 | 13637 | 2.89% |
| 2026-06-10 | 24.50 | 25.36 | 0.55 | 2.22% | 24.23 | 25.75 | 62679 | 15761 | 3.39% |
| 2026-06-09 | 24.65 | 24.81 | 0.40 | 1.64% | 24.21 | 24.95 | 33264 | 8198 | 1.80% |
| 2026-06-08 | 24.91 | 24.41 | -1.31 | -5.09% | 24.00 | 25.33 | 41870 | 10324 | 2.27% |
| 2026-06-05 | 25.89 | 25.72 | -0.14 | -0.54% | 24.90 | 26.30 | 47871 | 12230 | 2.59% |
| 2026-06-04 | 25.55 | 25.86 | -0.03 | -0.12% | 25.50 | 26.19 | 35000 | 9060 | 1.89% |
| 2026-06-03 | 26.20 | 25.89 | -0.30 | -1.15% | 25.66 | 26.84 | 65916 | 17241 | 3.57% |
| 2026-06-02 | 26.56 | 26.19 | -0.63 | -2.35% | 25.71 | 27.00 | 46485 | 12181 | 2.52% |
| 2026-06-01 | 27.20 | 26.82 | -0.38 | -1.40% | 26.51 | 27.50 | 53651 | 14496 | 2.90% |
| 2026-05-29 | 28.56 | 27.20 | -1.28 | -4.49% | 26.99 | 28.91 | 71181 | 19716 | 3.85% |
| 2026-05-28 | 28.99 | 28.48 | -0.58 | -2.00% | 27.68 | 29.54 | 99556 | 28256 | 5.39% |
| 2026-05-27 | 30.33 | 29.06 | -1.39 | -4.56% | 28.83 | 30.45 | 90077 | 26552 | 4.88% |
| 2026-05-26 | 30.03 | 30.45 | 0.39 | 1.30% | 29.70 | 31.26 | 133212 | 40482 | 7.21% |
| 2026-05-25 | 28.95 | 30.06 | 1.06 | 3.66% | 28.50 | 30.45 | 113165 | 33462 | 6.13% |
| 2026-05-22 | 29.34 | 29.00 | 0.20 | 0.69% | 28.30 | 29.94 | 115430 | 33449 | 6.25% |
| 2026-05-21 | 29.82 | 28.80 | -1.02 | -3.42% | 28.73 | 31.49 | 143092 | 43342 | 7.75% |
| 2026-05-20 | 29.15 | 29.82 | 1.19 | 4.16% | 28.64 | 30.06 | 134265 | 39455 | 7.27% |
| 2026-05-19 | 29.49 | 28.63 | -1.52 | -5.04% | 28.10 | 30.00 | 159348 | 45989 | 8.63% |
| 2026-05-18 | 30.15 | 30.15 | 2.74 | 10.00% | 29.60 | 30.15 | 52966 | 15940 | 2.87% |
| 2026-05-15 | 26.80 | 27.41 | 0.70 | 2.62% | 26.60 | 27.86 | 79212 | 21602 | 4.29% |
| 2026-05-14 | 26.90 | 26.71 | -0.28 | -1.04% | 26.71 | 27.50 | 69024 | 18704 | 3.74% |
| 2026-05-13 | 27.00 | 26.99 | -0.47 | -1.71% | 26.28 | 27.33 | 79328 | 21290 | 4.29% |
| 2026-05-12 | 26.51 | 27.46 | 0.80 | 3.00% | 26.22 | 27.50 | 86649 | 23446 | 4.69% |