当前时间：2026-08-21 16:00:37 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 | 19.66 | 19.22 | -0.26 | -1.33% | 19.14 | 20.12 | 40392 | 7846 | 1.95% |
| 2026-08-19 | 20.60 | 19.48 | -1.34 | -6.44% | 19.39 | 20.74 | 50938 | 10117 | 2.45% |
| 2026-08-18 | 20.85 | 20.82 | -0.08 | -0.38% | 20.56 | 21.29 | 38705 | 8047 | 1.86% |
| 2026-08-17 | 20.79 | 20.90 | 0.35 | 1.70% | 20.30 | 20.91 | 34270 | 7090 | 1.65% |
| 2026-08-14 | 20.51 | 20.55 | -0.06 | -0.29% | 20.20 | 20.98 | 48382 | 9932 | 2.33% |
| 2026-08-13 | 21.08 | 20.61 | -0.39 | -1.86% | 20.61 | 21.55 | 57696 | 12143 | 2.78% |
| 2026-08-12 | 20.41 | 21.00 | 0.59 | 2.89% | 20.21 | 21.07 | 53382 | 11093 | 2.57% |
| 2026-08-11 | 19.89 | 20.41 | 0.28 | 1.39% | 19.73 | 20.54 | 49440 | 9991 | 2.38% |
| 2026-08-10 | 19.63 | 20.13 | 0.50 | 2.55% | 19.42 | 20.17 | 54783 | 10889 | 2.64% |
| 2026-08-07 | 19.00 | 19.63 | 0.46 | 2.40% | 19.00 | 19.69 | 54905 | 10668 | 2.65% |
| 2026-08-06 | 18.90 | 19.17 | 0.15 | 0.79% | 18.76 | 19.29 | 41137 | 7826 | 1.98% |
| 2026-08-05 | 18.50 | 19.02 | 0.58 | 3.15% | 18.36 | 19.22 | 52869 | 9997 | 2.55% |
| 2026-08-04 | 18.46 | 18.44 | 0.31 | 1.71% | 18.02 | 18.48 | 44418 | 8151 | 2.14% |
| 2026-08-03 | 18.30 | 18.13 | 0.22 | 1.23% | 17.92 | 18.37 | 53361 | 9648 | 2.57% |
| 2026-07-31 | 18.09 | 17.91 | 0.53 | 3.05% | 17.85 | 18.28 | 57949 | 10472 | 2.79% |
| 2026-07-30 | 17.41 | 17.38 | -0.30 | -1.70% | 17.28 | 18.36 | 55330 | 9841 | 2.67% |
| 2026-07-29 | 17.28 | 17.68 | 0.23 | 1.32% | 17.28 | 17.76 | 41617 | 7296 | 2.01% |
| 2026-07-28 | 17.43 | 17.45 | 0.00 | 0.00% | 17.17 | 17.85 | 40744 | 7150 | 1.96% |
| 2026-07-27 | 16.88 | 17.45 | 0.57 | 3.38% | 16.63 | 17.49 | 42894 | 7383 | 2.07% |
| 2026-07-24 | 17.00 | 16.88 | -0.38 | -2.20% | 16.67 | 17.19 | 30696 | 5198 | 1.48% |
| 2026-07-23 | 17.07 | 17.26 | 0.19 | 1.11% | 16.76 | 17.29 | 46227 | 7869 | 2.23% |
| 2026-07-22 | 17.20 | 17.07 | -0.19 | -1.10% | 16.97 | 17.60 | 72484 | 12532 | 3.49% |
| 2026-07-21 | 16.72 | 17.26 | 0.53 | 3.17% | 15.26 | 17.36 | 97245 | 16062 | 4.69% |
| 2026-07-20 | 18.25 | 16.73 | -1.86 | -10.01% | 16.73 | 18.52 | 91419 | 16057 | 4.40% |
| 2026-07-17 | 20.72 | 18.59 | -2.07 | -10.02% | 18.59 | 20.72 | 102209 | 19884 | 4.92% |
| 2026-07-16 | 21.70 | 20.66 | -0.96 | -4.44% | 20.50 | 22.80 | 127571 | 27259 | 6.15% |
| 2026-07-15 | 22.60 | 21.62 | -1.38 | -6.00% | 21.47 | 23.09 | 130574 | 28714 | 6.29% |
| 2026-07-14 | 24.27 | 23.00 | -1.71 | -6.92% | 22.24 | 24.47 | 243988 | 55907 | 11.76% |
| 2026-07-13 | 23.38 | 24.71 | 2.25 | 10.02% | 23.38 | 24.71 | 142736 | 35038 | 6.88% |
| 2026-07-10 | 23.68 | 22.46 | -0.74 | -3.19% | 22.46 | 23.68 | 93235 | 21652 | 4.49% |
| 2026-07-09 | 21.32 | 23.20 | 2.11 | 10.00% | 20.86 | 23.20 | 83176 | 18320 | 4.01% |
| 2026-07-08 | 22.35 | 21.09 | -1.07 | -4.83% | 20.96 | 22.39 | 49314 | 10520 | 2.38% |
| 2026-07-07 | 22.64 | 22.16 | -0.70 | -3.06% | 21.91 | 23.22 | 49199 | 11058 | 2.37% |
| 2026-07-06 | 24.34 | 22.86 | -0.79 | -3.34% | 22.57 | 24.34 | 66071 | 15356 | 3.18% |
| 2026-07-03 | 22.57 | 23.65 | 0.88 | 3.86% | 22.30 | 24.10 | 66720 | 15614 | 3.21% |
| 2026-07-02 | 22.71 | 22.77 | -0.32 | -1.39% | 22.20 | 23.80 | 55611 | 12858 | 2.68% |
| 2026-07-01 | 22.67 | 23.09 | 0.54 | 2.39% | 22.50 | 23.64 | 50328 | 11681 | 2.42% |
| 2026-06-30 | 21.82 | 22.55 | 0.75 | 3.44% | 21.60 | 22.65 | 44790 | 9991 | 2.16% |
| 2026-06-29 | 22.51 | 21.80 | -0.71 | -3.15% | 21.08 | 22.89 | 58839 | 12824 | 2.84% |
| 2026-06-26 | 23.13 | 22.51 | -0.80 | -3.43% | 22.25 | 23.20 | 50904 | 11556 | 2.45% |
| 2026-06-25 | 24.06 | 23.31 | -0.62 | -2.59% | 23.00 | 24.15 | 55898 | 13101 | 2.69% |
| 2026-06-24 | 24.10 | 23.93 | -0.20 | -0.83% | 23.10 | 24.10 | 65436 | 15521 | 3.15% |
| 2026-06-23 | 23.80 | 24.13 | 0.19 | 0.79% | 23.53 | 24.71 | 64437 | 15641 | 3.10% |
| 2026-06-22 | 24.16 | 23.94 | -0.23 | -0.95% | 23.00 | 24.32 | 65777 | 15486 | 3.17% |
| 2026-06-18 | 23.56 | 24.17 | 0.52 | 2.20% | 23.18 | 24.35 | 65373 | 15596 | 3.15% |
| 2026-06-17 | 23.18 | 23.65 | 0.12 | 0.51% | 23.10 | 23.75 | 41939 | 9863 | 2.02% |
| 2026-06-16 | 23.00 | 23.53 | 0.50 | 2.17% | 22.81 | 23.65 | 39364 | 9169 | 1.90% |
| 2026-06-15 | 22.38 | 23.09 | 0.88 | 3.96% | 22.17 | 23.19 | 48539 | 11122 | 2.34% |
| 2026-06-12 | 22.20 | 22.21 | 0.40 | 1.83% | 22.08 | 22.77 | 47907 | 10755 | 2.31% |
| 2026-06-11 | 21.97 | 21.81 | -0.39 | -1.76% | 21.66 | 22.45 | 41489 | 9108 | 2.00% |
| 2026-06-10 | 22.68 | 22.20 | -0.80 | -3.48% | 21.95 | 22.73 | 50324 | 11212 | 2.42% |
| 2026-06-09 | 22.91 | 23.00 | 0.16 | 0.70% | 22.70 | 23.37 | 43794 | 10076 | 2.11% |
| 2026-06-08 | 22.89 | 22.84 | -1.06 | -4.44% | 22.38 | 23.76 | 64793 | 14930 | 3.12% |
| 2026-06-05 | 23.15 | 23.90 | 0.72 | 3.11% | 23.00 | 24.52 | 83097 | 19810 | 4.00% |
| 2026-06-04 | 23.42 | 23.18 | -0.42 | -1.78% | 22.99 | 23.72 | 50944 | 11865 | 2.45% |
| 2026-06-03 | 23.30 | 23.60 | 0.06 | 0.25% | 23.30 | 24.14 | 51427 | 12192 | 2.48% |
| 2026-06-02 | 24.00 | 23.54 | -0.31 | -1.30% | 23.31 | 24.28 | 47853 | 11351 | 2.31% |
| 2026-06-01 | 24.00 | 23.85 | -0.20 | -0.83% | 23.67 | 24.35 | 59055 | 14195 | 2.85% |
| 2026-05-29 | 25.05 | 24.05 | -1.20 | -4.75% | 23.85 | 25.48 | 76399 | 18788 | 3.68% |
| 2026-05-28 | 24.88 | 25.25 | 0.41 | 1.65% | 24.51 | 25.56 | 82869 | 20723 | 3.99% |
| 2026-05-27 | 25.60 | 24.84 | -0.96 | -3.72% | 24.66 | 26.05 | 87211 | 22013 | 4.20% |
| 2026-05-26 | 25.82 | 25.80 | -0.15 | -0.58% | 25.12 | 26.30 | 101274 | 26061 | 4.88% |
| 2026-05-25 | 26.09 | 25.95 | 0.05 | 0.19% | 25.79 | 26.46 | 101204 | 26433 | 4.88% |
| 2026-05-22 | 25.62 | 25.90 | 0.30 | 1.17% | 25.31 | 26.06 | 99022 | 25484 | 4.77% |
| 2026-05-21 | 26.13 | 25.60 | -0.49 | -1.88% | 25.50 | 26.95 | 142348 | 37459 | 6.86% |
| 2026-05-20 | 26.00 | 26.09 | 0.04 | 0.15% | 25.92 | 26.80 | 90194 | 23657 | 4.35% |
| 2026-05-19 | 25.92 | 26.05 | -0.22 | -0.84% | 25.58 | 26.39 | 87946 | 22811 | 4.24% |
| 2026-05-18 | 26.80 | 26.27 | -0.51 | -1.90% | 26.00 | 27.05 | 143531 | 37943 | 6.92% |
| 2026-05-15 | 25.81 | 26.78 | 0.99 | 3.84% | 25.39 | 27.29 | 179369 | 47725 | 8.64% |
| 2026-05-14 | 26.35 | 25.79 | -0.50 | -1.90% | 25.61 | 26.60 | 83513 | 21698 | 4.02% |
| 2026-05-13 | 26.26 | 26.29 | -0.28 | -1.05% | 25.89 | 26.50 | 114124 | 29877 | 5.50% |