当前时间：2026-08-21 16:01:47 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 | 20.17 | 20.49 | 0.34 | 1.69% | 20.17 | 20.57 | 8131 | 1662 | 0.50% |
| 2026-08-19 | 20.77 | 20.15 | -0.61 | -2.94% | 20.02 | 20.77 | 9962 | 2024 | 0.61% |
| 2026-08-18 | 21.16 | 20.76 | -0.16 | -0.76% | 20.65 | 21.17 | 7648 | 1588 | 0.47% |
| 2026-08-17 | 20.74 | 20.92 | 0.27 | 1.31% | 20.56 | 21.05 | 10313 | 2152 | 0.63% |
| 2026-08-14 | 20.81 | 20.65 | 0.02 | 0.10% | 20.62 | 20.97 | 9312 | 1931 | 0.57% |
| 2026-08-13 | 21.30 | 20.63 | -0.63 | -2.96% | 20.61 | 21.45 | 17624 | 3700 | 1.08% |
| 2026-08-12 | 21.04 | 21.26 | 0.14 | 0.66% | 21.04 | 21.60 | 10146 | 2168 | 0.62% |
| 2026-08-11 | 21.17 | 21.12 | -0.25 | -1.17% | 21.00 | 21.48 | 11952 | 2536 | 0.74% |
| 2026-08-10 | 20.56 | 21.37 | 0.69 | 3.34% | 20.45 | 21.50 | 17107 | 3594 | 1.05% |
| 2026-08-07 | 20.50 | 20.68 | 0.18 | 0.88% | 20.10 | 20.79 | 19368 | 3970 | 1.19% |
| 2026-08-06 | 20.31 | 20.50 | 0.19 | 0.94% | 20.20 | 20.57 | 13599 | 2773 | 0.84% |
| 2026-08-05 | 19.90 | 20.31 | 0.49 | 2.47% | 19.80 | 20.35 | 15454 | 3112 | 0.95% |
| 2026-08-04 | 19.89 | 19.82 | 0.00 | 0.00% | 19.72 | 20.01 | 11595 | 2303 | 0.71% |
| 2026-08-03 | 19.33 | 19.82 | 0.43 | 2.22% | 19.12 | 19.82 | 13881 | 2725 | 0.85% |
| 2026-07-31 | 19.37 | 19.39 | 0.31 | 1.62% | 19.25 | 19.53 | 12716 | 2469 | 0.78% |
| 2026-07-30 | 19.39 | 19.08 | -0.44 | -2.25% | 19.02 | 19.66 | 16960 | 3277 | 1.04% |
| 2026-07-29 | 19.01 | 19.52 | 0.31 | 1.61% | 19.01 | 19.60 | 12455 | 2416 | 0.77% |
| 2026-07-28 | 19.34 | 19.21 | -0.08 | -0.41% | 19.09 | 19.48 | 9846 | 1895 | 0.61% |
| 2026-07-27 | 18.40 | 19.29 | 0.95 | 5.18% | 18.22 | 19.50 | 19962 | 3786 | 1.23% |
| 2026-07-24 | 18.30 | 18.34 | -0.03 | -0.16% | 18.18 | 18.56 | 12780 | 2350 | 0.79% |
| 2026-07-23 | 17.80 | 18.37 | 0.46 | 2.57% | 17.80 | 18.43 | 11882 | 2163 | 0.73% |
| 2026-07-22 | 18.25 | 17.91 | -0.33 | -1.81% | 17.77 | 18.27 | 15538 | 2795 | 0.96% |
| 2026-07-21 | 18.32 | 18.24 | 0.00 | 0.00% | 17.40 | 18.47 | 22626 | 4072 | 1.39% |
| 2026-07-20 | 19.17 | 18.24 | -0.71 | -3.75% | 18.06 | 19.40 | 27068 | 5077 | 1.67% |
| 2026-07-17 | 19.57 | 18.95 | -0.64 | -3.27% | 18.81 | 19.76 | 20505 | 3954 | 1.26% |
| 2026-07-16 | 19.73 | 19.59 | -0.49 | -2.44% | 19.51 | 20.18 | 19175 | 3792 | 1.18% |
| 2026-07-15 | 20.00 | 20.08 | -0.11 | -0.54% | 19.91 | 20.65 | 23488 | 4766 | 1.45% |
| 2026-07-14 | 19.55 | 20.19 | -0.51 | -2.46% | 19.11 | 20.29 | 40115 | 7922 | 2.47% |
| 2026-07-13 | 22.88 | 20.70 | -2.30 | -10.00% | 20.70 | 22.88 | 39165 | 8342 | 2.41% |
| 2026-07-10 | 23.31 | 23.00 | -0.55 | -2.34% | 22.85 | 23.77 | 58416 | 13559 | 3.60% |
| 2026-07-09 | 23.96 | 23.55 | -0.25 | -1.05% | 23.06 | 24.43 | 33236 | 7817 | 2.05% |
| 2026-07-08 | 24.60 | 23.80 | -0.69 | -2.82% | 23.51 | 24.60 | 24177 | 5781 | 1.49% |
| 2026-07-07 | 25.64 | 24.49 | -1.24 | -4.82% | 24.32 | 26.00 | 33902 | 8423 | 2.09% |
| 2026-07-06 | 26.51 | 25.73 | -0.53 | -2.02% | 25.68 | 27.13 | 47103 | 12419 | 2.90% |
| 2026-07-03 | 26.82 | 26.26 | -0.43 | -1.61% | 26.08 | 27.27 | 53021 | 14055 | 3.26% |
| 2026-07-02 | 26.00 | 26.69 | 0.18 | 0.68% | 26.00 | 27.48 | 75508 | 20242 | 4.65% |
| 2026-07-01 | 24.00 | 26.51 | 2.41 | 10.00% | 23.85 | 26.51 | 32819 | 8452 | 2.02% |
| 2026-06-30 | 23.31 | 24.10 | 0.78 | 3.34% | 22.82 | 24.15 | 42478 | 9926 | 2.61% |
| 2026-06-29 | 24.31 | 23.32 | -0.73 | -3.04% | 23.03 | 25.07 | 46040 | 10954 | 2.83% |
| 2026-06-26 | 25.74 | 24.05 | -1.83 | -7.07% | 24.00 | 25.88 | 52898 | 13135 | 3.26% |
| 2026-06-25 | 27.33 | 25.88 | -1.04 | -3.86% | 25.80 | 28.24 | 90560 | 24351 | 5.57% |
| 2026-06-24 | 24.52 | 26.92 | 2.45 | 10.01% | 24.52 | 26.92 | 28678 | 7634 | 1.76% |
| 2026-06-23 | 24.18 | 24.47 | 0.25 | 1.03% | 24.01 | 25.07 | 16119 | 3972 | 0.99% |
| 2026-06-22 | 23.67 | 24.22 | 0.61 | 2.58% | 22.92 | 24.29 | 18257 | 4325 | 1.12% |
| 2026-06-18 | 24.04 | 23.61 | -0.43 | -1.79% | 23.28 | 24.04 | 14440 | 3412 | 0.89% |
| 2026-06-17 | 25.20 | 24.04 | -1.16 | -4.60% | 23.91 | 25.30 | 16972 | 4121 | 1.04% |
| 2026-06-16 | 26.00 | 25.20 | -0.90 | -3.45% | 25.09 | 26.19 | 22478 | 5700 | 1.38% |
| 2026-06-15 | 25.81 | 26.10 | 0.26 | 1.01% | 25.39 | 26.20 | 20934 | 5394 | 1.29% |
| 2026-06-12 | 25.20 | 25.84 | 0.98 | 3.94% | 24.69 | 26.19 | 40808 | 10487 | 2.51% |
| 2026-06-11 | 24.59 | 24.86 | 0.27 | 1.10% | 23.96 | 24.99 | 22582 | 5535 | 1.39% |
| 2026-06-10 | 23.68 | 24.59 | 0.89 | 3.76% | 23.18 | 24.80 | 20891 | 5053 | 1.29% |
| 2026-06-09 | 23.34 | 23.70 | 0.51 | 2.20% | 23.14 | 23.80 | 9199 | 2164 | 0.57% |
| 2026-06-08 | 24.00 | 23.19 | -1.00 | -4.13% | 22.81 | 24.08 | 14168 | 3314 | 0.87% |
| 2026-06-05 | 24.16 | 24.19 | -0.14 | -0.58% | 23.38 | 24.55 | 14310 | 3433 | 0.88% |
| 2026-06-04 | 25.02 | 24.33 | -0.95 | -3.76% | 23.92 | 25.02 | 17807 | 4319 | 1.10% |
| 2026-06-03 | 26.12 | 26.28 | 0.16 | 0.61% | 25.97 | 26.43 | 15055 | 3946 | 0.93% |
| 2026-06-02 | 26.23 | 26.12 | -0.11 | -0.42% | 25.62 | 26.26 | 13897 | 3612 | 0.86% |
| 2026-06-01 | 25.27 | 26.23 | 0.82 | 3.23% | 25.20 | 26.44 | 16793 | 4364 | 1.03% |
| 2026-05-29 | 26.29 | 25.41 | -0.96 | -3.64% | 25.35 | 26.38 | 15431 | 3969 | 0.95% |
| 2026-05-28 | 25.88 | 26.37 | 0.72 | 2.81% | 25.46 | 26.58 | 19531 | 5091 | 1.20% |
| 2026-05-27 | 25.83 | 25.65 | -0.28 | -1.08% | 25.50 | 26.12 | 16588 | 4275 | 1.02% |
| 2026-05-26 | 26.30 | 25.93 | -0.43 | -1.63% | 25.30 | 26.31 | 18911 | 4854 | 1.16% |
| 2026-05-25 | 26.56 | 26.36 | -0.30 | -1.13% | 26.20 | 27.09 | 23969 | 6377 | 1.48% |
| 2026-05-22 | 25.76 | 26.66 | 0.98 | 3.82% | 25.70 | 26.85 | 22975 | 6059 | 1.41% |
| 2026-05-21 | 27.21 | 25.68 | -1.66 | -6.07% | 25.68 | 27.46 | 32420 | 8600 | 2.00% |
| 2026-05-20 | 27.12 | 27.34 | 0.14 | 0.51% | 26.86 | 27.66 | 19962 | 5435 | 1.23% |
| 2026-05-19 | 27.11 | 27.20 | -0.16 | -0.58% | 26.68 | 27.57 | 23617 | 6384 | 1.45% |
| 2026-05-18 | 27.53 | 27.36 | -0.51 | -1.83% | 26.81 | 27.88 | 31033 | 8430 | 1.91% |
| 2026-05-15 | 28.83 | 27.87 | -0.95 | -3.30% | 27.54 | 29.00 | 48750 | 13669 | 3.00% |
| 2026-05-14 | 26.95 | 28.82 | 1.89 | 7.02% | 26.90 | 29.52 | 66590 | 18817 | 4.10% |
| 2026-05-13 | 26.75 | 26.93 | 0.11 | 0.41% | 26.71 | 27.20 | 13116 | 3529 | 0.81% |