当前时间：2026-08-07 04:24:58 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-06 | 20.40 | 20.52 | 0.00 | 0.00% | 20.20 | 20.88 | 67631 | 13913 | 0.83% |
| 2026-08-05 | 20.19 | 20.52 | 0.24 | 1.18% | 20.19 | 20.77 | 94754 | 19378 | 1.16% |
| 2026-08-04 | 19.92 | 20.28 | 0.39 | 1.96% | 19.80 | 20.39 | 94469 | 19047 | 1.16% |
| 2026-08-03 | 19.50 | 19.89 | 0.28 | 1.43% | 19.31 | 20.21 | 110228 | 21928 | 1.35% |
| 2026-07-31 | 20.00 | 19.61 | 0.02 | 0.10% | 19.01 | 20.51 | 183438 | 36067 | 2.24% |
| 2026-07-30 | 20.78 | 19.59 | -1.11 | -5.36% | 19.25 | 21.07 | 168965 | 33751 | 2.07% |
| 2026-07-29 | 20.80 | 20.70 | -0.11 | -0.53% | 20.40 | 21.10 | 77048 | 15975 | 0.94% |
| 2026-07-28 | 21.08 | 20.81 | -0.57 | -2.67% | 20.68 | 21.39 | 79517 | 16661 | 0.97% |
| 2026-07-27 | 20.51 | 21.38 | 0.87 | 4.24% | 20.46 | 21.58 | 103332 | 21934 | 1.33% |
| 2026-07-24 | 20.99 | 20.51 | -0.50 | -2.38% | 20.32 | 21.13 | 97204 | 20070 | 1.25% |
| 2026-07-23 | 20.98 | 21.01 | 0.03 | 0.14% | 20.27 | 21.12 | 151562 | 31335 | 1.95% |
| 2026-07-22 | 19.60 | 20.98 | 0.93 | 4.64% | 19.41 | 21.85 | 361445 | 75825 | 4.65% |
| 2026-07-21 | 19.20 | 20.05 | 1.23 | 6.54% | 19.04 | 20.50 | 249071 | 48929 | 3.21% |
| 2026-07-20 | 18.70 | 18.82 | 0.26 | 1.40% | 18.47 | 19.28 | 155379 | 29216 | 2.14% |
| 2026-07-17 | 19.06 | 18.56 | -0.50 | -2.62% | 18.42 | 19.19 | 118065 | 22253 | 1.63% |
| 2026-07-16 | 20.00 | 19.06 | -0.88 | -4.41% | 18.88 | 20.00 | 138193 | 26566 | 1.91% |
| 2026-07-15 | 20.54 | 19.94 | -0.94 | -4.50% | 19.86 | 20.85 | 148537 | 30103 | 2.05% |
| 2026-07-14 | 21.15 | 20.88 | -0.27 | -1.28% | 20.79 | 21.55 | 88161 | 18568 | 1.22% |
| 2026-07-13 | 21.10 | 21.15 | -0.22 | -1.03% | 20.80 | 21.50 | 113945 | 24093 | 1.57% |
| 2026-07-10 | 22.43 | 21.37 | -1.13 | -5.02% | 21.35 | 22.58 | 100113 | 21846 | 1.38% |
| 2026-07-09 | 22.44 | 22.50 | 0.45 | 2.04% | 21.81 | 22.69 | 78377 | 17382 | 1.08% |
| 2026-07-08 | 22.60 | 22.05 | -0.60 | -2.65% | 21.95 | 22.71 | 85040 | 18882 | 1.17% |
| 2026-07-07 | 23.36 | 22.65 | -0.65 | -2.79% | 22.57 | 23.68 | 113944 | 26192 | 1.57% |
| 2026-07-06 | 24.26 | 23.30 | -1.50 | -6.05% | 23.20 | 24.62 | 171103 | 40763 | 2.36% |
| 2026-07-03 | 26.77 | 24.80 | -2.75 | -9.98% | 24.80 | 26.80 | 193704 | 49381 | 2.67% |
| 2026-07-02 | 26.90 | 27.55 | -0.20 | -0.72% | 26.60 | 28.95 | 182688 | 51034 | 2.52% |
| 2026-07-01 | 27.01 | 28.45 | 1.44 | 5.33% | 26.00 | 28.97 | 183704 | 50617 | 2.54% |
| 2026-06-30 | 26.50 | 27.01 | 0.35 | 1.31% | 26.19 | 27.58 | 122179 | 32740 | 1.69% |
| 2026-06-29 | 26.75 | 26.66 | -0.10 | -0.37% | 25.61 | 27.37 | 157949 | 41858 | 2.18% |
| 2026-06-26 | 26.95 | 26.76 | -0.45 | -1.65% | 26.00 | 27.60 | 208756 | 55999 | 2.88% |
| 2026-06-25 | 24.95 | 27.21 | 2.47 | 9.98% | 24.61 | 27.21 | 193504 | 50313 | 2.67% |
| 2026-06-24 | 25.50 | 24.74 | -0.30 | -1.20% | 24.53 | 26.08 | 121569 | 30286 | 1.72% |
| 2026-06-23 | 26.59 | 25.04 | -1.92 | -7.12% | 24.99 | 27.58 | 197957 | 51253 | 2.80% |
| 2026-06-22 | 26.84 | 26.96 | 0.25 | 0.94% | 26.21 | 27.45 | 150077 | 40261 | 2.12% |
| 2026-06-18 | 29.13 | 26.71 | -2.41 | -8.28% | 26.71 | 29.50 | 209032 | 57547 | 2.95% |
| 2026-06-17 | 28.49 | 29.12 | -0.01 | -0.03% | 27.88 | 29.74 | 174957 | 50308 | 2.47% |
| 2026-06-16 | 27.00 | 29.13 | 1.85 | 6.78% | 26.80 | 29.49 | 221272 | 63177 | 3.13% |
| 2026-06-15 | 28.39 | 27.28 | -1.68 | -5.80% | 26.06 | 28.87 | 301513 | 82072 | 4.26% |
| 2026-06-12 | 27.00 | 28.96 | 1.84 | 6.78% | 26.80 | 29.83 | 309794 | 89597 | 4.38% |
| 2026-06-11 | 26.50 | 27.12 | 0.30 | 1.12% | 25.81 | 27.68 | 147667 | 39294 | 2.09% |
| 2026-06-10 | 26.97 | 26.82 | -0.24 | -0.89% | 26.40 | 27.18 | 78435 | 21000 | 1.11% |
| 2026-06-09 | 25.88 | 27.06 | 1.07 | 4.12% | 25.87 | 27.70 | 168658 | 45193 | 2.38% |
| 2026-06-08 | 25.81 | 25.99 | -0.20 | -0.76% | 25.35 | 26.50 | 115658 | 29912 | 1.63% |
| 2026-06-05 | 26.03 | 26.19 | 0.19 | 0.73% | 25.79 | 26.79 | 156311 | 41322 | 2.21% |
| 2026-06-04 | 24.87 | 26.00 | 0.58 | 2.28% | 24.42 | 26.17 | 137682 | 35221 | 1.95% |
| 2026-06-03 | 24.43 | 25.42 | 0.85 | 3.46% | 24.22 | 25.65 | 127856 | 32124 | 1.81% |
| 2026-06-02 | 24.34 | 24.57 | 0.24 | 0.99% | 24.12 | 25.34 | 114911 | 28479 | 1.62% |
| 2026-06-01 | 22.76 | 24.33 | 1.48 | 6.48% | 22.57 | 24.56 | 122825 | 29291 | 1.74% |
| 2026-05-29 | 23.67 | 22.85 | -0.77 | -3.26% | 22.81 | 23.88 | 93409 | 21638 | 1.32% |
| 2026-05-28 | 23.80 | 23.62 | -0.17 | -0.71% | 22.90 | 24.66 | 167307 | 39391 | 2.36% |
| 2026-05-27 | 22.04 | 23.79 | 1.74 | 7.89% | 21.89 | 24.13 | 162431 | 37966 | 2.30% |
| 2026-05-26 | 20.82 | 22.05 | 1.13 | 5.40% | 20.71 | 22.59 | 80513 | 17683 | 1.14% |
| 2026-05-25 | 20.65 | 20.92 | 0.15 | 0.72% | 20.65 | 21.00 | 22084 | 4599 | 0.31% |
| 2026-05-22 | 20.99 | 20.77 | 0.03 | 0.14% | 20.66 | 20.99 | 27132 | 5653 | 0.38% |
| 2026-05-21 | 20.92 | 20.74 | -0.25 | -1.19% | 20.66 | 21.34 | 26082 | 5482 | 0.37% |
| 2026-05-20 | 20.92 | 20.99 | 0.07 | 0.33% | 20.67 | 21.06 | 17849 | 3721 | 0.25% |
| 2026-05-19 | 20.98 | 20.92 | 0.28 | 1.36% | 20.63 | 20.98 | 17696 | 3683 | 0.25% |
| 2026-05-18 | 21.01 | 20.64 | -0.42 | -1.99% | 20.44 | 21.05 | 28451 | 5865 | 0.40% |
| 2026-05-15 | 21.38 | 21.06 | -0.32 | -1.50% | 20.66 | 21.50 | 32692 | 6868 | 0.46% |
| 2026-05-14 | 21.81 | 21.38 | -0.43 | -1.97% | 21.29 | 22.29 | 40487 | 8780 | 0.57% |
| 2026-05-13 | 21.58 | 21.81 | 0.22 | 1.02% | 21.38 | 21.89 | 26112 | 5639 | 0.37% |
| 2026-05-12 | 21.86 | 21.59 | -0.25 | -1.14% | 21.55 | 21.86 | 22714 | 4920 | 0.32% |
| 2026-05-11 | 22.09 | 21.84 | -0.23 | -1.04% | 21.65 | 22.09 | 31895 | 6968 | 0.45% |
| 2026-05-08 | 22.28 | 22.07 | -0.13 | -0.59% | 22.00 | 22.48 | 30408 | 6735 | 0.43% |
| 2026-05-07 | 22.32 | 22.20 | 0.10 | 0.45% | 21.90 | 22.32 | 27470 | 6068 | 0.39% |
| 2026-05-06 | 22.05 | 22.10 | 0.07 | 0.32% | 21.81 | 22.34 | 45364 | 10016 | 0.64% |
| 2026-04-30 | 22.55 | 22.03 | -0.64 | -2.82% | 21.85 | 22.63 | 45202 | 9967 | 0.64% |
| 2026-04-29 | 22.08 | 22.67 | 0.62 | 2.81% | 21.86 | 22.70 | 47497 | 10572 | 0.67% |