当前时间：2026-08-23 09:37:48 星期日休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-21 | 19.92 | 20.15 | -0.04 | -0.20% | 19.52 | 20.23 | 22582 | 4516 | 2.42% |
| 2026-08-20 | 20.15 | 20.19 | -0.05 | -0.25% | 19.85 | 20.58 | 25679 | 5182 | 2.75% |
| 2026-08-19 | 21.05 | 20.24 | -1.22 | -5.68% | 20.09 | 21.31 | 28608 | 5846 | 3.07% |
| 2026-08-18 | 21.10 | 21.46 | 0.16 | 0.75% | 20.61 | 21.70 | 29430 | 6206 | 3.15% |
| 2026-08-17 | 20.99 | 21.30 | 0.35 | 1.67% | 20.43 | 21.30 | 25045 | 5235 | 2.68% |
| 2026-08-14 | 20.98 | 20.95 | -0.05 | -0.24% | 20.61 | 21.76 | 39001 | 8210 | 4.18% |
| 2026-08-13 | 21.90 | 21.00 | -1.28 | -5.75% | 20.98 | 22.53 | 71822 | 15528 | 7.70% |
| 2026-08-12 | 21.97 | 22.28 | 1.50 | 7.22% | 21.31 | 23.60 | 80733 | 18065 | 8.65% |
| 2026-08-11 | 21.00 | 20.78 | -0.22 | -1.05% | 20.58 | 21.05 | 16718 | 3482 | 1.79% |
| 2026-08-10 | 21.05 | 21.00 | -0.10 | -0.47% | 20.65 | 21.28 | 17661 | 3704 | 1.89% |
| 2026-08-07 | 21.53 | 21.10 | -0.51 | -2.36% | 20.46 | 21.86 | 30928 | 6458 | 3.31% |
| 2026-08-06 | 21.48 | 21.61 | 0.01 | 0.05% | 21.19 | 22.33 | 30547 | 6626 | 3.27% |
| 2026-08-05 | 21.28 | 21.60 | 0.60 | 2.86% | 21.12 | 22.15 | 39074 | 8437 | 4.19% |
| 2026-08-04 | 20.33 | 21.00 | 0.89 | 4.43% | 20.33 | 21.30 | 37564 | 7874 | 4.03% |
| 2026-08-03 | 20.28 | 20.11 | -0.12 | -0.59% | 19.70 | 20.57 | 38140 | 7650 | 4.09% |
| 2026-07-31 | 18.75 | 20.23 | 1.75 | 9.47% | 18.66 | 20.81 | 46560 | 9329 | 4.99% |
| 2026-07-30 | 18.76 | 18.48 | -0.10 | -0.54% | 18.34 | 19.17 | 22601 | 4243 | 2.42% |
| 2026-07-29 | 18.48 | 18.58 | 0.07 | 0.38% | 18.30 | 18.87 | 25924 | 4801 | 2.78% |
| 2026-07-28 | 18.03 | 18.51 | 0.23 | 1.26% | 18.03 | 18.82 | 18325 | 3399 | 1.96% |
| 2026-07-27 | 17.14 | 18.28 | 1.02 | 5.91% | 17.11 | 18.33 | 27666 | 4989 | 2.96% |
| 2026-07-24 | 17.77 | 17.26 | -0.59 | -3.31% | 17.22 | 17.94 | 17802 | 3115 | 1.91% |
| 2026-07-23 | 17.82 | 17.85 | -0.11 | -0.61% | 17.33 | 17.97 | 20394 | 3599 | 2.19% |
| 2026-07-22 | 18.19 | 17.96 | -0.24 | -1.32% | 17.58 | 18.25 | 21240 | 3803 | 2.28% |
| 2026-07-21 | 17.79 | 18.20 | 0.32 | 1.79% | 16.70 | 18.26 | 27163 | 4771 | 2.91% |
| 2026-07-20 | 18.54 | 17.88 | -0.32 | -1.76% | 17.52 | 19.16 | 28217 | 5161 | 3.02% |
| 2026-07-17 | 19.44 | 18.20 | -1.30 | -6.67% | 18.15 | 19.89 | 36377 | 6867 | 3.90% |
| 2026-07-16 | 19.40 | 19.50 | 0.00 | 0.00% | 19.01 | 20.02 | 18244 | 3583 | 1.96% |
| 2026-07-15 | 19.42 | 19.50 | 0.37 | 1.93% | 19.33 | 19.90 | 24090 | 4715 | 2.58% |
| 2026-07-14 | 19.51 | 19.13 | -0.43 | -2.20% | 18.43 | 19.75 | 24477 | 4636 | 2.62% |
| 2026-07-13 | 20.92 | 19.56 | -1.23 | -5.92% | 19.38 | 20.92 | 28124 | 5620 | 3.01% |
| 2026-07-10 | 20.80 | 20.79 | -0.20 | -0.95% | 20.40 | 21.77 | 42449 | 8965 | 4.55% |
| 2026-07-09 | 19.40 | 20.99 | 1.33 | 6.77% | 19.06 | 21.35 | 46423 | 9378 | 4.97% |
| 2026-07-08 | 19.01 | 19.66 | 0.56 | 2.93% | 18.84 | 19.94 | 23033 | 4486 | 2.47% |
| 2026-07-07 | 19.62 | 19.10 | -0.52 | -2.65% | 19.04 | 19.81 | 17958 | 3475 | 1.92% |
| 2026-07-06 | 20.10 | 19.62 | -0.64 | -3.16% | 19.52 | 20.45 | 18686 | 3722 | 2.00% |
| 2026-07-03 | 20.41 | 20.26 | 0.18 | 0.90% | 19.91 | 20.57 | 22860 | 4644 | 2.45% |
| 2026-07-02 | 20.50 | 20.08 | -0.56 | -2.71% | 19.99 | 21.33 | 30489 | 6304 | 3.27% |
| 2026-07-01 | 19.98 | 20.64 | 0.52 | 2.58% | 19.98 | 21.30 | 28890 | 5981 | 3.10% |
| 2026-06-30 | 20.05 | 20.12 | 0.17 | 0.85% | 19.66 | 20.53 | 19867 | 4008 | 2.13% |
| 2026-06-29 | 19.86 | 19.95 | 0.17 | 0.86% | 19.37 | 20.20 | 25615 | 5060 | 2.74% |
| 2026-06-26 | 20.58 | 19.78 | -0.82 | -3.98% | 19.70 | 20.60 | 21402 | 4283 | 2.29% |
| 2026-06-25 | 21.42 | 20.60 | -0.82 | -3.83% | 20.30 | 21.47 | 29142 | 6016 | 3.12% |
| 2026-06-24 | 22.48 | 21.42 | -0.93 | -4.16% | 21.10 | 22.48 | 31206 | 6721 | 3.34% |
| 2026-06-23 | 22.38 | 22.35 | -0.13 | -0.58% | 22.00 | 23.09 | 29081 | 6524 | 3.12% |
| 2026-06-22 | 21.91 | 22.48 | 0.57 | 2.60% | 21.06 | 22.48 | 28568 | 6194 | 3.06% |
| 2026-06-18 | 21.31 | 21.91 | -0.02 | -0.09% | 21.30 | 22.45 | 20340 | 4462 | 2.18% |
| 2026-06-17 | 22.27 | 21.93 | -0.25 | -1.13% | 21.63 | 22.27 | 20956 | 4579 | 2.25% |
| 2026-06-16 | 21.79 | 22.18 | 0.19 | 0.86% | 21.39 | 22.35 | 24209 | 5313 | 2.59% |
| 2026-06-15 | 21.68 | 21.99 | 0.40 | 1.85% | 21.66 | 22.61 | 19249 | 4260 | 2.06% |
| 2026-06-12 | 21.40 | 21.59 | 0.46 | 2.18% | 21.25 | 22.17 | 21811 | 4733 | 2.34% |
| 2026-06-11 | 21.72 | 21.13 | -0.79 | -3.60% | 20.80 | 21.88 | 20269 | 4280 | 2.17% |
| 2026-06-10 | 22.10 | 21.92 | -0.57 | -2.53% | 21.42 | 22.65 | 25844 | 5672 | 2.77% |
| 2026-06-09 | 22.66 | 22.49 | 0.10 | 0.45% | 22.17 | 22.82 | 21985 | 4937 | 2.36% |
| 2026-06-08 | 22.22 | 22.39 | -0.39 | -1.71% | 22.06 | 23.32 | 27460 | 6237 | 2.94% |
| 2026-06-05 | 23.01 | 23.08 | 0.58 | 2.58% | 22.17 | 23.36 | 31237 | 7135 | 3.35% |
| 2026-06-04 | 22.75 | 22.50 | -0.58 | -2.51% | 22.17 | 23.04 | 24490 | 5508 | 2.62% |
| 2026-06-03 | 23.49 | 23.08 | -0.34 | -1.45% | 22.85 | 23.75 | 23182 | 5386 | 2.48% |
| 2026-06-02 | 24.40 | 23.42 | -0.89 | -3.66% | 23.13 | 24.63 | 29800 | 7016 | 3.19% |
| 2026-06-01 | 22.75 | 24.31 | 1.40 | 6.11% | 22.75 | 25.17 | 38137 | 9277 | 4.09% |
| 2026-05-29 | 23.88 | 22.91 | -0.98 | -4.10% | 22.80 | 24.24 | 27171 | 6320 | 2.91% |
| 2026-05-28 | 23.75 | 23.89 | 0.10 | 0.42% | 22.93 | 24.18 | 33836 | 7954 | 3.63% |
| 2026-05-27 | 24.61 | 23.79 | -0.83 | -3.37% | 23.66 | 24.84 | 25165 | 6078 | 2.70% |
| 2026-05-26 | 25.78 | 24.62 | -1.30 | -5.02% | 24.30 | 25.99 | 36745 | 9127 | 3.94% |
| 2026-05-25 | 26.02 | 25.92 | -0.28 | -1.07% | 25.69 | 26.60 | 31762 | 8281 | 3.40% |
| 2026-05-22 | 26.06 | 26.20 | 0.33 | 1.28% | 25.26 | 26.50 | 30230 | 7809 | 3.24% |
| 2026-05-21 | 27.29 | 25.87 | -1.16 | -4.29% | 25.85 | 27.53 | 34066 | 9122 | 3.65% |
| 2026-05-20 | 27.74 | 27.03 | -0.85 | -3.05% | 26.62 | 27.81 | 33066 | 8916 | 3.54% |
| 2026-05-19 | 27.31 | 27.88 | 0.55 | 2.01% | 27.10 | 27.93 | 28623 | 7890 | 3.07% |
| 2026-05-18 | 26.53 | 27.33 | 0.81 | 3.05% | 26.31 | 27.71 | 32058 | 8669 | 3.44% |
| 2026-05-15 | 26.91 | 26.52 | -0.29 | -1.08% | 26.41 | 27.44 | 27028 | 7292 | 2.90% |