当前时间：2026-08-21 12:32:27 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 | 23.86 | 22.34 | -1.27 | -5.38% | 22.10 | 23.89 | 368006 | 83268 | 3.96% |
| 2026-08-19 | 22.51 | 23.61 | 0.81 | 3.55% | 22.40 | 23.94 | 343075 | 80845 | 3.69% |
| 2026-08-18 | 22.80 | 22.80 | -0.01 | -0.04% | 22.43 | 23.52 | 189911 | 43373 | 2.04% |
| 2026-08-17 | 22.52 | 22.81 | 0.30 | 1.33% | 22.08 | 22.86 | 267377 | 59960 | 2.88% |
| 2026-08-14 | 21.40 | 22.51 | 1.21 | 5.68% | 21.30 | 23.14 | 306217 | 68828 | 3.30% |
| 2026-08-13 | 21.67 | 21.30 | -0.40 | -1.84% | 21.16 | 21.85 | 130555 | 27976 | 1.40% |
| 2026-08-12 | 21.08 | 21.70 | 0.38 | 1.78% | 21.05 | 22.14 | 152438 | 33231 | 1.64% |
| 2026-08-11 | 21.81 | 21.32 | -0.54 | -2.47% | 21.30 | 22.00 | 132747 | 28661 | 1.43% |
| 2026-08-10 | 21.48 | 21.86 | 0.47 | 2.20% | 21.45 | 22.34 | 211510 | 46123 | 2.28% |
| 2026-08-07 | 20.64 | 21.39 | 0.75 | 3.63% | 20.41 | 21.49 | 284186 | 60232 | 3.06% |
| 2026-08-06 | 21.72 | 20.64 | -1.25 | -5.71% | 20.14 | 21.90 | 327295 | 68151 | 3.52% |
| 2026-08-05 | 21.54 | 21.89 | 0.35 | 1.62% | 21.22 | 22.15 | 141252 | 30907 | 1.52% |
| 2026-08-04 | 21.62 | 21.54 | -0.08 | -0.37% | 21.47 | 21.87 | 127553 | 27565 | 1.37% |
| 2026-08-03 | 21.48 | 21.62 | -0.06 | -0.28% | 21.13 | 21.70 | 168741 | 36158 | 1.82% |
| 2026-07-31 | 22.08 | 21.68 | -0.51 | -2.30% | 21.66 | 22.48 | 204241 | 44932 | 2.20% |
| 2026-07-30 | 22.08 | 22.19 | 0.02 | 0.09% | 21.66 | 22.40 | 226066 | 49818 | 2.43% |
| 2026-07-29 | 21.62 | 22.17 | 0.55 | 2.54% | 20.60 | 22.58 | 352928 | 76801 | 3.80% |
| 2026-07-28 | 21.66 | 21.62 | -0.04 | -0.18% | 21.28 | 22.44 | 231411 | 50468 | 2.49% |
| 2026-07-27 | 20.67 | 21.66 | 1.26 | 6.18% | 20.67 | 22.03 | 279291 | 60179 | 3.01% |
| 2026-07-24 | 20.74 | 20.40 | -0.70 | -3.32% | 20.33 | 21.37 | 306741 | 63617 | 3.30% |
| 2026-07-23 | 19.23 | 21.10 | 1.92 | 10.01% | 19.09 | 21.10 | 364841 | 74344 | 3.93% |
| 2026-07-22 | 19.47 | 19.18 | -0.44 | -2.24% | 18.97 | 19.89 | 176468 | 34323 | 1.90% |
| 2026-07-21 | 18.67 | 19.62 | 0.95 | 5.09% | 17.80 | 19.76 | 325983 | 61783 | 3.51% |
| 2026-07-20 | 19.80 | 18.67 | -0.68 | -3.51% | 18.43 | 20.05 | 276269 | 52715 | 2.97% |
| 2026-07-17 | 19.80 | 19.35 | -0.63 | -3.15% | 18.85 | 20.09 | 297690 | 58389 | 3.20% |
| 2026-07-16 | 21.10 | 19.98 | -0.98 | -4.68% | 19.93 | 21.28 | 250506 | 51309 | 2.70% |
| 2026-07-15 | 21.20 | 20.96 | 0.50 | 2.44% | 20.58 | 21.91 | 335144 | 70758 | 3.61% |
| 2026-07-14 | 20.34 | 20.46 | 0.21 | 1.04% | 19.91 | 20.56 | 205994 | 41750 | 2.22% |
| 2026-07-13 | 20.81 | 20.25 | -0.75 | -3.57% | 19.92 | 20.97 | 345928 | 70452 | 3.72% |
| 2026-07-10 | 21.66 | 21.00 | -0.80 | -3.67% | 21.00 | 21.99 | 281781 | 60542 | 3.03% |
| 2026-07-09 | 22.80 | 21.80 | -0.89 | -3.92% | 20.81 | 22.99 | 530727 | 114169 | 5.71% |
| 2026-07-08 | 24.40 | 22.69 | -1.76 | -7.20% | 22.49 | 24.50 | 344151 | 79892 | 3.70% |
| 2026-07-07 | 23.90 | 24.45 | 0.74 | 3.12% | 23.73 | 25.75 | 388961 | 97284 | 4.19% |
| 2026-07-06 | 24.10 | 23.71 | -0.35 | -1.45% | 23.62 | 25.80 | 270697 | 66444 | 2.91% |
| 2026-07-03 | 25.43 | 24.06 | -1.14 | -4.52% | 24.05 | 25.55 | 276711 | 68210 | 2.98% |
| 2026-07-02 | 25.25 | 25.20 | -0.49 | -1.91% | 24.90 | 26.30 | 254775 | 65016 | 2.74% |
| 2026-07-01 | 26.00 | 25.69 | -0.32 | -1.23% | 24.01 | 26.01 | 384972 | 96063 | 4.14% |
| 2026-06-30 | 25.97 | 26.01 | -0.18 | -0.69% | 25.52 | 26.87 | 190833 | 49583 | 2.05% |
| 2026-06-29 | 26.50 | 26.19 | -0.58 | -2.17% | 24.95 | 26.90 | 367160 | 94153 | 3.95% |
| 2026-06-26 | 29.38 | 26.90 | -2.24 | -7.69% | 26.80 | 29.50 | 373804 | 104346 | 4.02% |
| 2026-06-25 | 27.40 | 29.14 | 1.44 | 5.20% | 26.90 | 29.74 | 481141 | 138387 | 5.18% |
| 2026-06-24 | 27.40 | 27.70 | 0.31 | 1.13% | 24.80 | 28.20 | 519172 | 138482 | 5.59% |
| 2026-06-23 | 27.68 | 27.39 | 0.22 | 0.81% | 26.30 | 28.10 | 443160 | 120754 | 4.77% |
| 2026-06-22 | 25.15 | 27.17 | 1.82 | 7.18% | 24.52 | 27.22 | 473196 | 122125 | 5.09% |
| 2026-06-18 | 25.68 | 25.35 | -0.69 | -2.65% | 25.26 | 26.80 | 289298 | 74900 | 3.11% |
| 2026-06-17 | 26.77 | 26.04 | -0.68 | -2.54% | 25.61 | 26.80 | 282896 | 73766 | 3.04% |
| 2026-06-16 | 26.60 | 26.72 | 0.17 | 0.64% | 26.14 | 27.40 | 312459 | 83569 | 3.36% |
| 2026-06-15 | 26.80 | 26.55 | 0.08 | 0.30% | 26.19 | 27.21 | 426851 | 114024 | 4.59% |
| 2026-06-12 | 25.47 | 26.47 | 1.24 | 4.91% | 25.16 | 27.07 | 363842 | 95509 | 3.92% |
| 2026-06-11 | 24.52 | 25.23 | 0.54 | 2.19% | 24.50 | 26.33 | 328829 | 84302 | 3.54% |
| 2026-06-10 | 24.75 | 24.69 | -0.21 | -0.84% | 24.16 | 25.17 | 171989 | 42299 | 1.85% |
| 2026-06-09 | 23.82 | 24.90 | 1.35 | 5.73% | 23.28 | 25.13 | 331177 | 80211 | 3.56% |
| 2026-06-08 | 24.42 | 23.55 | -1.51 | -6.03% | 23.47 | 25.35 | 374002 | 89737 | 4.02% |
| 2026-06-05 | 25.13 | 25.06 | -0.19 | -0.75% | 24.66 | 25.77 | 301484 | 75997 | 3.24% |
| 2026-06-04 | 25.40 | 25.25 | -1.45 | -5.43% | 25.01 | 26.62 | 568316 | 145371 | 6.12% |
| 2026-06-03 | 28.68 | 26.70 | -2.10 | -7.29% | 26.30 | 28.68 | 408949 | 111525 | 4.40% |
| 2026-06-02 | 28.07 | 28.80 | 0.74 | 2.64% | 27.00 | 28.88 | 369989 | 103072 | 3.98% |
| 2026-06-01 | 26.98 | 28.06 | 1.61 | 6.09% | 26.80 | 29.10 | 438748 | 124683 | 4.72% |
| 2026-05-29 | 26.83 | 26.45 | -0.11 | -0.41% | 26.02 | 27.26 | 215854 | 57774 | 2.32% |
| 2026-05-28 | 27.30 | 26.56 | -0.93 | -3.38% | 26.09 | 27.81 | 273164 | 72685 | 2.94% |
| 2026-05-27 | 27.60 | 27.49 | -0.21 | -0.76% | 27.30 | 28.28 | 269512 | 75020 | 2.90% |
| 2026-05-26 | 26.86 | 27.70 | 0.60 | 2.21% | 26.72 | 28.00 | 277496 | 76472 | 2.99% |
| 2026-05-25 | 27.66 | 27.10 | -0.40 | -1.45% | 26.82 | 27.88 | 250892 | 68363 | 2.70% |
| 2026-05-22 | 26.81 | 27.50 | 1.21 | 4.60% | 26.00 | 27.63 | 352491 | 95000 | 3.79% |
| 2026-05-21 | 27.89 | 26.29 | -1.82 | -6.47% | 26.25 | 28.28 | 481720 | 130821 | 5.18% |
| 2026-05-20 | 29.15 | 28.11 | -1.04 | -3.57% | 26.63 | 29.25 | 623826 | 172206 | 6.71% |
| 2026-05-19 | 28.54 | 29.15 | 0.56 | 1.96% | 27.82 | 29.50 | 330711 | 96113 | 3.56% |
| 2026-05-18 | 29.21 | 28.59 | -1.41 | -4.70% | 27.10 | 29.30 | 419675 | 119230 | 4.52% |
| 2026-05-15 | 28.38 | 30.00 | 1.00 | 3.45% | 28.31 | 30.36 | 480837 | 142731 | 5.17% |
| 2026-05-14 | 28.28 | 29.00 | 0.39 | 1.36% | 27.61 | 29.75 | 516832 | 149304 | 5.56% |
| 2026-05-13 | 28.38 | 28.61 | 0.23 | 0.81% | 27.88 | 28.99 | 436328 | 124529 | 4.70% |