当前时间：2026-08-20 19:43:41 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 | 23.01 | 23.51 | 0.43 | 1.86% | 22.51 | 24.38 | 57984 | 13709 | 2.23% |
| 2026-08-19 | 24.70 | 23.08 | -1.68 | -6.79% | 22.52 | 24.70 | 77900 | 17979 | 3.00% |
| 2026-08-18 | 24.17 | 24.76 | 0.69 | 2.87% | 23.72 | 24.79 | 64792 | 15771 | 2.49% |
| 2026-08-17 | 23.42 | 24.07 | 0.73 | 3.13% | 23.02 | 24.16 | 74728 | 17735 | 2.88% |
| 2026-08-14 | 22.78 | 23.34 | 0.59 | 2.59% | 22.53 | 23.44 | 41558 | 9569 | 1.60% |
| 2026-08-13 | 22.51 | 22.75 | 0.34 | 1.52% | 22.44 | 23.68 | 53232 | 12291 | 2.05% |
| 2026-08-12 | 22.35 | 22.41 | 0.20 | 0.90% | 22.16 | 22.59 | 28867 | 6469 | 1.11% |
| 2026-08-11 | 22.31 | 22.21 | -0.43 | -1.90% | 21.78 | 22.65 | 38708 | 8602 | 1.49% |
| 2026-08-10 | 22.07 | 22.64 | 0.54 | 2.44% | 22.06 | 22.80 | 48812 | 10966 | 1.88% |
| 2026-08-07 | 21.85 | 22.10 | 0.16 | 0.73% | 21.74 | 22.69 | 73658 | 16292 | 2.83% |
| 2026-08-06 | 21.64 | 21.94 | 0.48 | 2.24% | 21.10 | 22.07 | 86447 | 18637 | 3.33% |
| 2026-08-05 | 22.30 | 21.46 | -0.15 | -0.69% | 21.12 | 22.50 | 75110 | 16285 | 2.89% |
| 2026-08-04 | 21.93 | 21.61 | 0.11 | 0.51% | 21.46 | 22.00 | 40980 | 8876 | 1.58% |
| 2026-08-03 | 21.10 | 21.50 | 0.71 | 3.42% | 20.53 | 21.84 | 74570 | 15934 | 2.87% |
| 2026-07-31 | 20.37 | 20.79 | 0.83 | 4.16% | 20.19 | 21.12 | 73853 | 15335 | 2.84% |
| 2026-07-30 | 20.20 | 19.96 | -0.44 | -2.16% | 19.80 | 20.87 | 63554 | 12807 | 2.45% |
| 2026-07-29 | 19.91 | 20.40 | 0.37 | 1.85% | 19.47 | 20.40 | 75394 | 15018 | 2.90% |
| 2026-07-28 | 20.40 | 20.03 | -0.55 | -2.67% | 19.95 | 20.87 | 36174 | 7328 | 1.39% |
| 2026-07-27 | 20.15 | 20.58 | 0.65 | 3.26% | 19.88 | 20.75 | 46192 | 9415 | 1.78% |
| 2026-07-24 | 20.95 | 19.93 | -1.02 | -4.87% | 19.88 | 20.95 | 45517 | 9199 | 1.75% |
| 2026-07-23 | 20.51 | 20.95 | 0.65 | 3.20% | 20.39 | 21.12 | 59867 | 12471 | 2.30% |
| 2026-07-22 | 21.16 | 20.30 | -0.88 | -4.15% | 20.30 | 21.45 | 46340 | 9638 | 1.78% |
| 2026-07-21 | 21.00 | 21.18 | 0.42 | 2.02% | 20.08 | 21.59 | 63059 | 13195 | 2.43% |
| 2026-07-20 | 21.18 | 20.76 | -0.24 | -1.14% | 20.25 | 21.76 | 67706 | 14183 | 2.60% |
| 2026-07-17 | 22.29 | 21.00 | -1.21 | -5.45% | 20.63 | 22.46 | 55968 | 12010 | 2.15% |
| 2026-07-16 | 21.85 | 22.21 | -0.09 | -0.40% | 21.70 | 23.50 | 48670 | 11017 | 1.87% |
| 2026-07-15 | 21.84 | 22.30 | 0.46 | 2.11% | 21.69 | 23.27 | 66878 | 15095 | 2.57% |
| 2026-07-14 | 22.17 | 21.84 | -0.55 | -2.46% | 21.11 | 22.17 | 64139 | 13853 | 2.47% |
| 2026-07-13 | 24.85 | 22.39 | -2.47 | -9.94% | 22.21 | 24.85 | 96226 | 21997 | 3.70% |
| 2026-07-10 | 24.00 | 24.86 | 0.86 | 3.58% | 23.80 | 25.93 | 67644 | 16938 | 2.60% |
| 2026-07-09 | 24.48 | 24.00 | 0.01 | 0.04% | 22.99 | 24.48 | 41039 | 9705 | 1.58% |
| 2026-07-08 | 24.56 | 23.99 | -0.57 | -2.32% | 23.90 | 24.70 | 46467 | 11273 | 1.79% |
| 2026-07-07 | 25.23 | 24.56 | -0.94 | -3.69% | 24.41 | 25.91 | 64922 | 16287 | 2.50% |
| 2026-07-06 | 26.00 | 25.50 | -0.49 | -1.89% | 25.08 | 26.69 | 77175 | 19840 | 2.97% |
| 2026-07-03 | 25.53 | 25.99 | 0.43 | 1.68% | 24.91 | 27.28 | 84014 | 21878 | 3.23% |
| 2026-07-02 | 26.00 | 25.56 | -0.59 | -2.26% | 24.99 | 26.37 | 78000 | 20017 | 3.00% |
| 2026-07-01 | 23.87 | 26.15 | 2.27 | 9.51% | 23.65 | 26.52 | 111649 | 28393 | 4.30% |
| 2026-06-30 | 22.93 | 23.88 | 1.10 | 4.83% | 22.35 | 23.88 | 73114 | 16995 | 2.81% |
| 2026-06-29 | 22.62 | 22.78 | -0.18 | -0.78% | 22.20 | 23.29 | 78205 | 17779 | 3.01% |
| 2026-06-26 | 23.91 | 22.96 | -0.96 | -4.01% | 22.58 | 23.91 | 88712 | 20473 | 3.41% |
| 2026-06-25 | 24.73 | 23.92 | -0.75 | -3.04% | 23.75 | 25.29 | 81089 | 19613 | 3.12% |
| 2026-06-24 | 25.22 | 24.67 | -0.55 | -2.18% | 24.27 | 25.55 | 73558 | 18151 | 2.83% |
| 2026-06-23 | 26.03 | 25.22 | -0.80 | -3.07% | 24.90 | 26.10 | 66745 | 16873 | 2.57% |
| 2026-06-22 | 26.21 | 26.02 | -0.27 | -1.03% | 24.90 | 26.40 | 92521 | 23689 | 3.56% |
| 2026-06-18 | 25.24 | 26.29 | 0.79 | 3.10% | 25.16 | 26.76 | 69883 | 18300 | 2.69% |
| 2026-06-17 | 24.70 | 25.50 | 0.35 | 1.39% | 24.54 | 26.20 | 67964 | 17433 | 2.61% |
| 2026-06-16 | 25.81 | 25.15 | -0.44 | -1.72% | 24.84 | 26.08 | 92453 | 23530 | 3.56% |
| 2026-06-15 | 26.01 | 25.59 | -0.21 | -0.81% | 25.11 | 26.30 | 79387 | 20443 | 3.06% |
| 2026-06-12 | 25.89 | 25.80 | 0.31 | 1.22% | 25.69 | 26.98 | 70224 | 18480 | 2.71% |
| 2026-06-11 | 25.25 | 25.49 | 0.37 | 1.47% | 24.31 | 25.98 | 62765 | 15853 | 2.42% |
| 2026-06-10 | 26.16 | 25.12 | -1.04 | -3.98% | 24.66 | 26.16 | 47053 | 11845 | 1.81% |
| 2026-06-09 | 26.34 | 26.16 | -0.18 | -0.68% | 25.64 | 26.79 | 53649 | 13977 | 2.07% |
| 2026-06-08 | 26.87 | 26.34 | -1.20 | -4.36% | 25.94 | 27.28 | 80315 | 21346 | 3.09% |
| 2026-06-05 | 26.02 | 27.54 | 1.52 | 5.84% | 26.02 | 28.64 | 118015 | 32726 | 4.55% |
| 2026-06-04 | 25.70 | 26.02 | 0.31 | 1.21% | 24.92 | 26.48 | 56175 | 14402 | 2.16% |
| 2026-06-03 | 25.80 | 25.71 | 0.02 | 0.08% | 24.86 | 26.22 | 47904 | 12320 | 1.85% |
| 2026-06-02 | 26.14 | 25.69 | -0.49 | -1.87% | 24.83 | 26.35 | 60942 | 15564 | 2.35% |
| 2026-06-01 | 25.73 | 26.18 | 0.58 | 2.27% | 25.72 | 26.95 | 79711 | 21083 | 3.07% |
| 2026-05-29 | 27.87 | 25.60 | -2.29 | -8.21% | 25.40 | 27.87 | 92582 | 24152 | 3.57% |
| 2026-05-28 | 27.11 | 27.89 | 0.67 | 2.46% | 26.97 | 28.30 | 54973 | 15298 | 2.12% |
| 2026-05-27 | 28.41 | 27.22 | -1.26 | -4.42% | 26.95 | 28.75 | 79540 | 21905 | 3.06% |
| 2026-05-26 | 29.48 | 28.48 | -1.22 | -4.11% | 27.96 | 29.59 | 60982 | 17399 | 2.35% |
| 2026-05-25 | 30.56 | 29.70 | -1.10 | -3.57% | 29.47 | 31.30 | 69746 | 20911 | 2.69% |
| 2026-05-22 | 31.47 | 31.00 | 0.44 | 1.44% | 29.50 | 31.50 | 81498 | 24751 | 3.14% |
| 2026-05-21 | 32.10 | 30.56 | -1.44 | -4.50% | 30.40 | 32.49 | 70577 | 22307 | 2.72% |
| 2026-05-20 | 32.51 | 32.00 | -0.85 | -2.59% | 31.54 | 33.13 | 68584 | 22004 | 2.64% |
| 2026-05-19 | 33.53 | 32.85 | -0.68 | -2.03% | 32.06 | 33.53 | 58916 | 19283 | 2.27% |
| 2026-05-18 | 33.78 | 33.53 | -0.07 | -0.21% | 33.00 | 34.71 | 57654 | 19468 | 2.22% |
| 2026-05-15 | 34.50 | 33.60 | -0.80 | -2.33% | 33.26 | 35.68 | 57092 | 19520 | 2.20% |
| 2026-05-14 | 36.69 | 34.40 | -2.28 | -6.22% | 34.40 | 36.69 | 61697 | 21666 | 2.38% |
| 2026-05-13 | 34.78 | 36.68 | 1.89 | 5.43% | 34.30 | 37.73 | 92475 | 33774 | 3.56% |
| 2026-05-12 | 36.81 | 34.79 | -1.74 | -4.76% | 33.66 | 36.99 | 106767 | 37055 | 4.11% |