当前时间：2026-08-21 20:37:52 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-21 | 20.45 | 20.20 | -0.35 | -1.70% | 19.91 | 20.69 | 38678 | 7836 | 0.82% |
| 2026-08-20 | 19.73 | 20.55 | 1.10 | 5.66% | 19.65 | 20.78 | 60405 | 12337 | 1.28% |
| 2026-08-19 | 20.27 | 19.45 | -0.85 | -4.19% | 19.38 | 20.39 | 33869 | 6694 | 0.72% |
| 2026-08-18 | 20.51 | 20.30 | -0.32 | -1.55% | 20.17 | 20.70 | 25827 | 5247 | 0.55% |
| 2026-08-17 | 20.70 | 20.62 | 0.06 | 0.29% | 20.20 | 20.70 | 34865 | 7124 | 0.74% |
| 2026-08-14 | 20.78 | 20.56 | -0.21 | -1.01% | 20.39 | 21.10 | 31083 | 6422 | 0.66% |
| 2026-08-13 | 20.65 | 20.77 | -0.03 | -0.14% | 20.48 | 21.15 | 41472 | 8681 | 0.88% |
| 2026-08-12 | 20.55 | 20.80 | 0.24 | 1.17% | 20.47 | 21.35 | 42621 | 8905 | 0.91% |
| 2026-08-11 | 20.68 | 20.56 | -0.18 | -0.87% | 20.38 | 20.97 | 36223 | 7482 | 0.77% |
| 2026-08-10 | 20.71 | 20.74 | 0.03 | 0.14% | 20.50 | 21.10 | 42758 | 8892 | 0.91% |
| 2026-08-07 | 20.10 | 20.71 | 0.56 | 2.78% | 19.97 | 20.82 | 48490 | 9887 | 1.03% |
| 2026-08-06 | 20.46 | 20.15 | -0.20 | -0.98% | 19.91 | 20.47 | 29094 | 5856 | 0.62% |
| 2026-08-05 | 20.33 | 20.35 | 0.03 | 0.15% | 20.20 | 20.60 | 25134 | 5119 | 0.53% |
| 2026-08-04 | 19.89 | 20.32 | 0.42 | 2.11% | 19.83 | 20.78 | 45594 | 9317 | 0.97% |
| 2026-08-03 | 19.60 | 19.90 | 0.10 | 0.51% | 19.60 | 20.05 | 24053 | 4783 | 0.51% |
| 2026-07-31 | 20.10 | 19.80 | -0.01 | -0.05% | 19.75 | 20.27 | 35514 | 7109 | 0.75% |
| 2026-07-30 | 19.90 | 19.81 | -0.11 | -0.55% | 19.59 | 20.34 | 34547 | 6892 | 0.73% |
| 2026-07-29 | 19.50 | 19.92 | 0.64 | 3.32% | 19.24 | 20.13 | 44841 | 8861 | 0.95% |
| 2026-07-28 | 19.11 | 19.28 | -0.33 | -1.68% | 19.11 | 19.94 | 28154 | 5478 | 0.60% |
| 2026-07-27 | 18.81 | 19.61 | 0.74 | 3.92% | 18.67 | 20.09 | 41653 | 8166 | 0.89% |
| 2026-07-24 | 19.12 | 18.87 | -0.31 | -1.62% | 18.70 | 19.23 | 29423 | 5561 | 0.63% |
| 2026-07-23 | 19.35 | 19.18 | -0.35 | -1.79% | 18.81 | 19.58 | 40497 | 7763 | 0.86% |
| 2026-07-22 | 19.88 | 19.53 | -0.41 | -2.06% | 19.36 | 20.13 | 44473 | 8775 | 0.95% |
| 2026-07-21 | 20.00 | 19.94 | -0.18 | -0.89% | 19.30 | 20.18 | 53159 | 10542 | 1.13% |
| 2026-07-20 | 19.99 | 20.12 | 0.42 | 2.13% | 19.25 | 20.25 | 62249 | 12292 | 1.32% |
| 2026-07-17 | 21.58 | 19.70 | -1.63 | -7.64% | 19.68 | 21.58 | 76136 | 15505 | 1.62% |
| 2026-07-16 | 21.57 | 21.33 | -0.27 | -1.25% | 20.91 | 21.86 | 46656 | 9997 | 0.99% |
| 2026-07-15 | 21.16 | 21.60 | 0.34 | 1.60% | 21.03 | 22.27 | 70918 | 15453 | 1.51% |
| 2026-07-14 | 21.00 | 21.26 | 0.28 | 1.33% | 20.53 | 21.36 | 52719 | 11056 | 1.12% |
| 2026-07-13 | 21.98 | 20.98 | -0.93 | -4.24% | 20.78 | 22.05 | 57250 | 12134 | 1.22% |
| 2026-07-10 | 21.65 | 21.91 | 0.32 | 1.48% | 21.10 | 22.65 | 59130 | 13056 | 1.26% |
| 2026-07-09 | 21.15 | 21.59 | 0.55 | 2.61% | 20.90 | 21.74 | 44332 | 9460 | 0.94% |
| 2026-07-08 | 21.65 | 21.04 | -0.82 | -3.75% | 21.02 | 22.30 | 46151 | 9937 | 0.98% |
| 2026-07-07 | 23.15 | 21.86 | -1.29 | -5.57% | 21.85 | 23.15 | 47164 | 10517 | 1.00% |
| 2026-07-06 | 22.76 | 23.15 | 0.35 | 1.54% | 22.58 | 23.38 | 58915 | 13597 | 1.25% |
| 2026-07-03 | 22.61 | 22.80 | 0.08 | 0.35% | 22.43 | 23.19 | 48738 | 11115 | 1.04% |
| 2026-07-02 | 23.20 | 22.72 | -0.63 | -2.70% | 22.64 | 23.90 | 53872 | 12516 | 1.14% |
| 2026-07-01 | 22.88 | 23.35 | 0.69 | 3.05% | 22.22 | 23.56 | 66540 | 15339 | 1.41% |
| 2026-06-30 | 22.55 | 22.66 | -0.01 | -0.04% | 22.10 | 22.82 | 55484 | 12428 | 1.18% |
| 2026-06-29 | 21.50 | 22.67 | 1.24 | 5.79% | 20.60 | 22.90 | 95307 | 20946 | 2.03% |
| 2026-06-26 | 22.15 | 21.43 | -0.87 | -3.90% | 21.35 | 22.32 | 54019 | 11691 | 1.15% |
| 2026-06-25 | 22.22 | 22.30 | -0.15 | -0.67% | 21.86 | 22.69 | 48234 | 10699 | 1.02% |
| 2026-06-24 | 23.30 | 22.45 | -0.73 | -3.15% | 22.41 | 23.59 | 53045 | 12116 | 1.13% |
| 2026-06-23 | 22.90 | 23.18 | 0.40 | 1.76% | 22.50 | 23.97 | 60660 | 14191 | 1.29% |
| 2026-06-22 | 23.23 | 22.78 | -0.65 | -2.77% | 21.95 | 23.51 | 71365 | 15994 | 1.52% |
| 2026-06-18 | 23.05 | 23.43 | 0.41 | 1.78% | 22.61 | 24.18 | 50879 | 11924 | 1.08% |
| 2026-06-17 | 22.77 | 23.02 | 0.03 | 0.13% | 22.70 | 23.28 | 39951 | 9194 | 0.85% |
| 2026-06-16 | 23.68 | 22.99 | -0.79 | -3.32% | 22.95 | 23.80 | 55429 | 12854 | 1.18% |
| 2026-06-15 | 23.61 | 23.78 | 0.01 | 0.04% | 23.47 | 24.42 | 70712 | 16862 | 1.50% |
| 2026-06-12 | 24.69 | 23.77 | -0.68 | -2.78% | 23.77 | 25.93 | 122966 | 30597 | 2.61% |
| 2026-06-11 | 23.21 | 24.47 | 1.05 | 4.48% | 23.20 | 24.65 | 89940 | 21623 | 1.91% |
| 2026-06-10 | 22.00 | 23.42 | 1.24 | 5.59% | 21.86 | 23.56 | 86523 | 19719 | 1.84% |
| 2026-06-09 | 22.45 | 22.18 | -0.21 | -0.94% | 21.58 | 22.68 | 53352 | 11741 | 1.13% |
| 2026-06-08 | 22.89 | 22.39 | -1.01 | -4.32% | 21.90 | 23.34 | 61324 | 13836 | 1.30% |
| 2026-06-05 | 23.50 | 23.40 | 0.04 | 0.17% | 23.18 | 23.99 | 51863 | 12226 | 1.10% |
| 2026-06-04 | 24.03 | 23.36 | -0.99 | -4.07% | 23.13 | 24.38 | 54758 | 12916 | 1.16% |
| 2026-06-03 | 24.89 | 24.35 | -0.32 | -1.30% | 24.10 | 25.50 | 51938 | 12856 | 1.10% |
| 2026-06-02 | 25.25 | 24.67 | -0.50 | -1.99% | 24.34 | 25.35 | 49777 | 12341 | 1.06% |
| 2026-06-01 | 24.74 | 25.17 | 0.49 | 1.99% | 24.39 | 25.65 | 78259 | 19675 | 1.66% |
| 2026-05-29 | 25.91 | 24.68 | -1.11 | -4.30% | 24.50 | 26.19 | 83269 | 20793 | 1.77% |
| 2026-05-28 | 25.62 | 25.79 | -0.09 | -0.35% | 24.70 | 26.00 | 79777 | 20174 | 1.70% |
| 2026-05-27 | 26.47 | 25.88 | -0.59 | -2.23% | 25.42 | 26.68 | 72969 | 18972 | 1.55% |
| 2026-05-26 | 27.23 | 26.47 | -0.61 | -2.25% | 26.07 | 27.34 | 66671 | 17653 | 1.42% |
| 2026-05-25 | 27.20 | 27.08 | -0.44 | -1.60% | 26.33 | 27.50 | 104115 | 27955 | 2.21% |
| 2026-05-22 | 26.37 | 27.52 | 1.55 | 5.97% | 26.37 | 28.26 | 166262 | 45712 | 3.53% |
| 2026-05-21 | 25.86 | 25.97 | 0.11 | 0.43% | 25.55 | 27.20 | 98750 | 26106 | 2.10% |
| 2026-05-20 | 26.15 | 25.86 | -0.24 | -0.92% | 25.12 | 26.16 | 57320 | 14771 | 1.22% |
| 2026-05-19 | 26.31 | 26.10 | -0.13 | -0.50% | 25.38 | 26.55 | 51943 | 13462 | 1.10% |
| 2026-05-18 | 26.13 | 26.23 | -0.12 | -0.46% | 25.74 | 26.50 | 61824 | 16174 | 1.31% |
| 2026-05-15 | 26.20 | 26.35 | -0.01 | -0.04% | 26.10 | 27.17 | 81223 | 21688 | 1.73% |
| 2026-05-14 | 27.01 | 26.36 | -0.75 | -2.77% | 26.30 | 27.17 | 71653 | 19121 | 1.52% |
| 2026-05-13 | 26.48 | 27.11 | 0.35 | 1.31% | 26.10 | 27.73 | 117928 | 31721 | 2.51% |