当前时间：2026-08-20 18:38:32 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 | 23.48 | 24.47 | 0.47 | 1.96% | 23.20 | 24.83 | 76073 | 18329 | 3.98% |
| 2026-08-19 | 26.10 | 24.00 | -2.67 | -10.01% | 24.00 | 26.20 | 67561 | 16763 | 3.53% |
| 2026-08-18 | 28.82 | 26.67 | -1.62 | -5.73% | 25.73 | 29.28 | 142917 | 38466 | 7.47% |
| 2026-08-17 | 25.39 | 28.29 | 2.57 | 9.99% | 25.39 | 28.29 | 70822 | 19795 | 3.70% |
| 2026-08-14 | 24.93 | 25.72 | 0.93 | 3.75% | 24.91 | 25.73 | 43101 | 10961 | 2.25% |
| 2026-08-13 | 25.04 | 24.79 | -0.25 | -1.00% | 24.58 | 25.56 | 46419 | 11687 | 2.43% |
| 2026-08-12 | 24.10 | 25.04 | 0.79 | 3.26% | 24.00 | 25.68 | 60775 | 15269 | 3.18% |
| 2026-08-11 | 23.05 | 24.25 | 1.00 | 4.30% | 22.80 | 24.56 | 69173 | 16468 | 3.61% |
| 2026-08-10 | 21.60 | 23.25 | 1.60 | 7.39% | 21.40 | 23.46 | 50722 | 11281 | 2.65% |
| 2026-08-07 | 21.28 | 21.65 | 0.37 | 1.74% | 21.00 | 21.77 | 40539 | 8680 | 2.12% |
| 2026-08-06 | 21.25 | 21.28 | -0.15 | -0.70% | 20.69 | 21.47 | 36039 | 7612 | 1.88% |
| 2026-08-05 | 20.80 | 21.43 | 0.63 | 3.03% | 20.56 | 21.53 | 41168 | 8675 | 2.15% |
| 2026-08-04 | 20.60 | 20.80 | 0.32 | 1.56% | 20.12 | 20.85 | 29287 | 6036 | 1.53% |
| 2026-08-03 | 20.82 | 20.48 | -0.52 | -2.48% | 20.08 | 21.29 | 35127 | 7216 | 1.84% |
| 2026-07-31 | 21.15 | 21.00 | 0.48 | 2.34% | 20.52 | 21.20 | 38878 | 8116 | 2.03% |
| 2026-07-30 | 22.35 | 20.52 | -1.83 | -8.19% | 20.25 | 22.35 | 67081 | 14204 | 3.51% |
| 2026-07-29 | 21.79 | 22.35 | 0.45 | 2.05% | 21.07 | 22.69 | 91124 | 19938 | 4.76% |
| 2026-07-28 | 21.08 | 21.90 | 0.85 | 4.04% | 20.43 | 22.00 | 84991 | 18227 | 4.44% |
| 2026-07-27 | 19.15 | 21.05 | 1.91 | 9.98% | 19.13 | 21.05 | 29758 | 6108 | 1.56% |
| 2026-07-24 | 18.50 | 19.14 | 0.20 | 1.06% | 18.01 | 19.36 | 38473 | 7225 | 2.01% |
| 2026-07-23 | 18.62 | 18.94 | 0.09 | 0.48% | 18.62 | 19.30 | 26804 | 5074 | 1.40% |
| 2026-07-22 | 19.42 | 18.85 | -0.90 | -4.56% | 18.69 | 19.65 | 34541 | 6603 | 1.81% |
| 2026-07-21 | 19.64 | 19.75 | 0.29 | 1.49% | 17.53 | 19.88 | 58414 | 11085 | 3.05% |
| 2026-07-20 | 20.30 | 19.46 | -0.87 | -4.28% | 18.93 | 20.55 | 68964 | 13587 | 3.60% |
| 2026-07-17 | 22.02 | 20.33 | -1.60 | -7.30% | 20.00 | 22.54 | 62559 | 13170 | 3.27% |
| 2026-07-16 | 22.20 | 21.93 | -0.36 | -1.62% | 21.86 | 22.88 | 30154 | 6714 | 1.58% |
| 2026-07-15 | 21.61 | 22.29 | 0.54 | 2.48% | 21.48 | 22.88 | 38783 | 8591 | 2.03% |
| 2026-07-14 | 21.97 | 21.75 | -0.22 | -1.00% | 21.06 | 22.27 | 32404 | 7008 | 1.69% |
| 2026-07-13 | 22.20 | 21.97 | 0.02 | 0.09% | 21.65 | 23.46 | 52555 | 11833 | 2.75% |
| 2026-07-10 | 21.96 | 21.95 | -0.05 | -0.23% | 21.70 | 22.70 | 32392 | 7193 | 1.69% |
| 2026-07-09 | 22.10 | 22.00 | -0.28 | -1.26% | 21.33 | 22.28 | 28318 | 6172 | 1.48% |
| 2026-07-08 | 23.15 | 22.28 | -0.87 | -3.76% | 22.25 | 23.40 | 32234 | 7287 | 1.68% |
| 2026-07-07 | 23.94 | 23.15 | -0.56 | -2.36% | 23.00 | 24.49 | 58813 | 13922 | 3.07% |
| 2026-07-06 | 24.96 | 23.71 | -1.39 | -5.54% | 23.58 | 25.37 | 48301 | 11774 | 2.52% |
| 2026-07-03 | 24.42 | 25.10 | 0.21 | 0.84% | 23.81 | 25.60 | 77341 | 19339 | 4.04% |
| 2026-07-02 | 22.63 | 24.89 | 2.26 | 9.99% | 22.61 | 24.89 | 29712 | 7152 | 1.55% |
| 2026-07-01 | 21.72 | 22.63 | 1.29 | 6.04% | 21.25 | 23.35 | 54542 | 12167 | 2.85% |
| 2026-06-30 | 21.75 | 21.34 | -0.40 | -1.84% | 20.90 | 21.96 | 44142 | 9363 | 2.31% |
| 2026-06-29 | 22.26 | 21.74 | -0.52 | -2.34% | 21.21 | 23.20 | 64457 | 14186 | 3.37% |
| 2026-06-26 | 22.09 | 22.26 | -0.56 | -2.45% | 21.65 | 22.87 | 80689 | 17913 | 4.22% |
| 2026-06-25 | 25.20 | 22.82 | -2.53 | -9.98% | 22.82 | 25.33 | 70242 | 16449 | 3.67% |
| 2026-06-24 | 25.44 | 25.35 | -0.43 | -1.67% | 25.25 | 26.47 | 39527 | 10163 | 2.07% |
| 2026-06-23 | 26.00 | 25.78 | -0.52 | -1.98% | 25.48 | 26.67 | 39802 | 10364 | 2.08% |
| 2026-06-22 | 27.00 | 26.30 | -0.88 | -3.24% | 25.42 | 27.48 | 64196 | 16922 | 3.35% |
| 2026-06-18 | 26.02 | 27.18 | 1.16 | 4.46% | 25.42 | 27.48 | 49403 | 13209 | 2.58% |
| 2026-06-17 | 25.30 | 26.02 | 0.47 | 1.84% | 25.20 | 26.40 | 33452 | 8703 | 1.75% |
| 2026-06-16 | 25.66 | 25.55 | -0.11 | -0.43% | 25.31 | 25.98 | 35582 | 9127 | 1.86% |
| 2026-06-15 | 25.63 | 25.66 | 0.54 | 2.15% | 24.62 | 25.80 | 44291 | 11203 | 2.31% |
| 2026-06-12 | 26.00 | 25.12 | -1.02 | -3.90% | 25.01 | 26.28 | 35485 | 9049 | 1.85% |
| 2026-06-11 | 25.80 | 26.14 | 0.25 | 0.97% | 25.58 | 27.00 | 52651 | 13879 | 2.75% |
| 2026-06-10 | 25.50 | 25.89 | 0.13 | 0.50% | 25.24 | 26.16 | 31008 | 7990 | 1.62% |
| 2026-06-09 | 26.11 | 25.76 | 0.21 | 0.82% | 25.00 | 26.67 | 34723 | 8880 | 1.81% |
| 2026-06-08 | 26.40 | 25.55 | -1.66 | -6.10% | 25.43 | 26.87 | 69308 | 17990 | 3.62% |
| 2026-06-05 | 24.69 | 27.21 | 2.47 | 9.98% | 24.00 | 27.21 | 57436 | 14978 | 3.00% |
| 2026-06-04 | 24.90 | 24.87 | -0.21 | -0.84% | 24.58 | 25.50 | 23617 | 5886 | 1.23% |
| 2026-06-03 | 24.98 | 25.08 | 0.15 | 0.60% | 24.75 | 25.77 | 29030 | 7310 | 1.52% |
| 2026-06-02 | 25.20 | 24.93 | -0.38 | -1.50% | 24.54 | 25.80 | 28890 | 7232 | 1.51% |
| 2026-06-01 | 25.97 | 25.31 | -0.89 | -3.40% | 25.26 | 26.74 | 38318 | 9891 | 2.00% |
| 2026-05-29 | 28.10 | 26.20 | -1.81 | -6.46% | 25.92 | 28.12 | 47668 | 12723 | 2.49% |
| 2026-05-28 | 28.10 | 28.01 | -0.28 | -0.99% | 27.11 | 28.63 | 51896 | 14477 | 2.71% |
| 2026-05-27 | 28.30 | 28.29 | -1.02 | -3.48% | 28.05 | 29.45 | 55224 | 15784 | 2.89% |
| 2026-05-26 | 29.02 | 29.31 | -0.28 | -0.95% | 27.56 | 30.50 | 88859 | 25895 | 4.64% |
| 2026-05-25 | 32.72 | 29.59 | -3.29 | -10.01% | 29.59 | 32.78 | 75119 | 22801 | 3.93% |
| 2026-05-22 | 32.27 | 32.88 | 1.10 | 3.46% | 31.01 | 32.99 | 69804 | 22519 | 3.65% |
| 2026-05-21 | 32.14 | 31.78 | -0.36 | -1.12% | 31.14 | 33.95 | 103335 | 33632 | 5.40% |
| 2026-05-20 | 29.80 | 32.14 | 2.92 | 9.99% | 29.29 | 32.14 | 60671 | 19096 | 3.17% |
| 2026-05-19 | 28.59 | 29.22 | 0.63 | 2.20% | 28.50 | 29.59 | 40473 | 11789 | 2.12% |
| 2026-05-18 | 29.61 | 28.59 | -0.44 | -1.52% | 27.50 | 29.61 | 48068 | 13787 | 2.51% |
| 2026-05-15 | 28.58 | 29.03 | 0.90 | 3.20% | 28.58 | 29.80 | 68131 | 19810 | 3.56% |
| 2026-05-14 | 28.50 | 28.13 | -0.27 | -0.95% | 27.50 | 28.75 | 80187 | 22514 | 4.19% |
| 2026-05-13 | 25.99 | 28.40 | 2.58 | 9.99% | 25.60 | 28.40 | 78857 | 21742 | 4.12% |
| 2026-05-12 | 26.10 | 25.82 | -0.27 | -1.03% | 25.52 | 26.19 | 28476 | 7357 | 1.49% |