当前时间：2026-08-20 19:44:42 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 | 21.26 | 21.88 | 0.79 | 3.75% | 21.01 | 22.09 | 87407 | 18996 | 2.01% |
| 2026-08-19 | 22.63 | 21.09 | -1.99 | -8.62% | 20.95 | 22.79 | 112310 | 24363 | 2.59% |
| 2026-08-18 | 23.15 | 23.08 | -0.29 | -1.24% | 22.54 | 23.38 | 74554 | 17138 | 1.72% |
| 2026-08-17 | 22.00 | 23.37 | 1.36 | 6.18% | 21.91 | 23.37 | 109684 | 25031 | 2.53% |
| 2026-08-14 | 21.72 | 22.01 | 0.51 | 2.37% | 21.55 | 22.19 | 58732 | 12848 | 1.35% |
| 2026-08-13 | 22.20 | 21.50 | -0.53 | -2.41% | 21.49 | 22.40 | 90423 | 19959 | 2.08% |
| 2026-08-12 | 21.95 | 22.03 | 0.13 | 0.59% | 21.82 | 22.20 | 65055 | 14324 | 1.50% |
| 2026-08-11 | 21.99 | 21.90 | -0.09 | -0.41% | 21.84 | 22.58 | 101320 | 22469 | 2.34% |
| 2026-08-10 | 22.23 | 21.99 | -0.24 | -1.08% | 21.55 | 22.50 | 82862 | 18152 | 1.91% |
| 2026-08-07 | 21.70 | 22.23 | 0.36 | 1.65% | 21.51 | 22.36 | 92181 | 20325 | 2.13% |
| 2026-08-06 | 21.36 | 21.87 | 0.17 | 0.78% | 21.18 | 22.22 | 89912 | 19608 | 2.07% |
| 2026-08-05 | 20.80 | 21.70 | 0.78 | 3.73% | 20.69 | 22.14 | 104711 | 22636 | 2.41% |
| 2026-08-04 | 19.94 | 20.92 | 1.10 | 5.55% | 19.94 | 21.15 | 107628 | 22160 | 2.48% |
| 2026-08-03 | 20.50 | 19.82 | -0.99 | -4.76% | 19.80 | 20.90 | 104532 | 21062 | 2.41% |
| 2026-07-31 | 20.89 | 20.81 | 1.03 | 5.21% | 20.76 | 21.76 | 133747 | 28270 | 3.08% |
| 2026-07-30 | 20.85 | 19.78 | -1.36 | -6.43% | 19.70 | 20.95 | 125493 | 25342 | 2.89% |
| 2026-07-29 | 21.62 | 21.14 | -0.48 | -2.22% | 20.28 | 22.00 | 123636 | 25860 | 2.85% |
| 2026-07-28 | 21.77 | 21.62 | -0.67 | -3.01% | 21.21 | 22.29 | 87537 | 18923 | 2.02% |
| 2026-07-27 | 21.84 | 22.29 | 0.45 | 2.06% | 20.88 | 22.29 | 121820 | 26501 | 2.81% |
| 2026-07-24 | 20.60 | 21.84 | 0.88 | 4.20% | 20.52 | 22.61 | 171589 | 37212 | 3.96% |
| 2026-07-23 | 21.61 | 20.96 | -0.54 | -2.51% | 20.63 | 21.90 | 120620 | 25401 | 2.78% |
| 2026-07-22 | 21.79 | 21.50 | -0.73 | -3.28% | 21.40 | 22.80 | 135012 | 29754 | 3.11% |
| 2026-07-21 | 21.61 | 22.23 | 0.91 | 4.27% | 19.95 | 22.44 | 174898 | 37708 | 4.03% |
| 2026-07-20 | 22.50 | 21.32 | -0.57 | -2.60% | 20.55 | 23.16 | 234930 | 51664 | 5.42% |
| 2026-07-17 | 24.54 | 21.89 | -2.88 | -11.63% | 21.80 | 25.00 | 217954 | 50791 | 5.02% |
| 2026-07-16 | 26.60 | 24.77 | -2.15 | -7.99% | 24.68 | 27.45 | 170433 | 44237 | 3.93% |
| 2026-07-15 | 28.30 | 26.92 | -1.32 | -4.67% | 26.26 | 28.45 | 186689 | 50571 | 4.30% |
| 2026-07-14 | 27.25 | 28.24 | 0.89 | 3.25% | 25.80 | 29.18 | 226801 | 62469 | 5.23% |
| 2026-07-13 | 27.05 | 27.35 | -0.30 | -1.08% | 26.38 | 27.94 | 168247 | 45708 | 3.88% |
| 2026-07-10 | 28.70 | 27.65 | -1.14 | -3.96% | 27.65 | 29.39 | 192050 | 55190 | 4.43% |
| 2026-07-09 | 28.00 | 28.79 | 1.34 | 4.88% | 27.61 | 29.20 | 209594 | 59502 | 4.83% |
| 2026-07-08 | 26.27 | 27.45 | 1.40 | 5.37% | 24.60 | 27.97 | 211284 | 56366 | 4.87% |
| 2026-07-07 | 26.88 | 26.05 | -0.82 | -3.05% | 25.47 | 26.92 | 114389 | 29939 | 2.64% |
| 2026-07-06 | 27.68 | 26.93 | -0.58 | -2.11% | 26.33 | 27.88 | 147718 | 40007 | 3.41% |
| 2026-07-03 | 28.40 | 27.51 | -1.03 | -3.61% | 27.27 | 28.79 | 188376 | 52667 | 4.34% |
| 2026-07-02 | 28.00 | 28.54 | -0.46 | -1.59% | 27.41 | 29.99 | 237877 | 68828 | 5.48% |
| 2026-07-01 | 28.40 | 29.00 | -0.08 | -0.28% | 28.23 | 29.38 | 245395 | 70774 | 5.66% |
| 2026-06-30 | 25.19 | 29.08 | 4.12 | 16.51% | 24.81 | 29.08 | 312735 | 86150 | 7.21% |
| 2026-06-29 | 24.76 | 24.96 | 0.36 | 1.46% | 23.40 | 25.55 | 176263 | 43274 | 4.06% |
| 2026-06-26 | 25.70 | 24.60 | -1.35 | -5.20% | 24.50 | 25.74 | 176186 | 44188 | 4.06% |
| 2026-06-25 | 26.33 | 25.95 | -0.29 | -1.11% | 25.58 | 26.62 | 185119 | 48226 | 4.27% |
| 2026-06-24 | 25.69 | 26.24 | 0.27 | 1.04% | 25.20 | 26.30 | 122862 | 31739 | 2.83% |
| 2026-06-23 | 25.69 | 25.97 | 0.23 | 0.89% | 24.94 | 26.88 | 173644 | 45175 | 4.00% |
| 2026-06-22 | 25.59 | 25.74 | 0.13 | 0.51% | 25.30 | 26.41 | 170409 | 43925 | 3.93% |
| 2026-06-18 | 25.15 | 25.61 | 0.45 | 1.79% | 24.68 | 25.80 | 147425 | 37039 | 3.40% |
| 2026-06-17 | 23.56 | 25.16 | 1.15 | 4.79% | 23.45 | 25.74 | 171754 | 42641 | 3.96% |
| 2026-06-16 | 22.50 | 24.01 | 1.68 | 7.52% | 22.35 | 24.58 | 199447 | 46813 | 4.60% |
| 2026-06-15 | 21.50 | 22.33 | 1.09 | 5.13% | 21.13 | 22.35 | 102473 | 22474 | 2.36% |
| 2026-06-12 | 22.23 | 21.24 | -0.56 | -2.57% | 21.24 | 22.80 | 130110 | 28696 | 3.00% |
| 2026-06-11 | 22.16 | 21.80 | -0.37 | -1.67% | 21.53 | 22.72 | 126128 | 27697 | 2.91% |
| 2026-06-10 | 21.45 | 22.17 | 0.45 | 2.07% | 21.35 | 22.76 | 132070 | 29118 | 3.04% |
| 2026-06-09 | 20.39 | 21.72 | 1.66 | 8.28% | 20.05 | 22.15 | 133871 | 28254 | 3.09% |
| 2026-06-08 | 20.45 | 20.06 | -1.16 | -5.47% | 19.80 | 20.92 | 100109 | 20355 | 2.31% |
| 2026-06-05 | 21.42 | 21.22 | -0.42 | -1.94% | 20.60 | 21.87 | 98382 | 20865 | 2.27% |
| 2026-06-04 | 21.36 | 21.64 | -0.12 | -0.55% | 21.36 | 22.14 | 101472 | 22145 | 2.34% |
| 2026-06-03 | 21.99 | 21.76 | -0.26 | -1.18% | 21.40 | 22.67 | 144985 | 32191 | 3.34% |
| 2026-06-02 | 23.36 | 22.02 | -1.12 | -4.84% | 21.82 | 23.36 | 179328 | 39916 | 4.13% |
| 2026-06-01 | 24.10 | 23.14 | -0.58 | -2.45% | 22.76 | 24.14 | 127121 | 29547 | 2.93% |
| 2026-05-29 | 25.63 | 23.72 | -1.91 | -7.45% | 23.25 | 25.67 | 200684 | 48232 | 4.63% |
| 2026-05-28 | 25.18 | 25.63 | 0.32 | 1.26% | 24.72 | 25.90 | 140483 | 35710 | 3.24% |
| 2026-05-27 | 25.51 | 25.31 | -0.33 | -1.29% | 25.00 | 26.20 | 127568 | 32782 | 2.94% |
| 2026-05-26 | 26.01 | 25.64 | -0.56 | -2.14% | 25.03 | 26.80 | 116928 | 29913 | 2.70% |
| 2026-05-25 | 25.70 | 26.20 | 0.57 | 2.22% | 24.36 | 26.34 | 130183 | 33683 | 3.00% |
| 2026-05-22 | 25.01 | 25.63 | 0.69 | 2.77% | 25.01 | 26.02 | 128969 | 32954 | 2.97% |
| 2026-05-21 | 27.08 | 24.94 | -1.96 | -7.29% | 24.85 | 27.25 | 180965 | 47210 | 4.17% |
| 2026-05-20 | 26.40 | 26.90 | 0.13 | 0.49% | 26.39 | 27.06 | 139335 | 37344 | 3.21% |
| 2026-05-19 | 25.67 | 26.77 | 0.88 | 3.40% | 25.21 | 26.94 | 155028 | 40351 | 3.57% |
| 2026-05-18 | 26.15 | 25.89 | -0.32 | -1.22% | 25.69 | 26.66 | 136249 | 35608 | 3.14% |
| 2026-05-15 | 26.60 | 26.21 | -0.21 | -0.79% | 25.96 | 27.73 | 165493 | 44126 | 3.82% |
| 2026-05-14 | 27.00 | 26.42 | -0.57 | -2.11% | 26.42 | 27.20 | 169462 | 45337 | 3.91% |
| 2026-05-13 | 25.50 | 26.99 | 1.08 | 4.17% | 25.37 | 27.74 | 269815 | 70844 | 6.22% |
| 2026-05-12 | 25.00 | 25.91 | 1.21 | 4.90% | 24.30 | 26.16 | 295643 | 75518 | 6.82% |