当前时间：2026-08-21 17:29:02 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 | 20.360 | 20.420 | -0.940 | -4.40% | 19.800 | 20.620 | 25322 | 5126 | 4.50% |
| 2026-08-20 | 21.880 | 21.360 | -0.230 | -1.07% | 21.230 | 21.880 | 15765 | 3400 | 2.80% |
| 2026-08-19 | 22.970 | 21.590 | -2.000 | -8.48% | 21.520 | 23.000 | 29952 | 6633 | 5.32% |
| 2026-08-18 | 22.670 | 23.590 | 0.870 | 3.83% | 22.430 | 24.000 | 34968 | 8101 | 6.21% |
| 2026-08-17 | 22.800 | 22.720 | -0.190 | -0.83% | 22.420 | 23.200 | 17946 | 4060 | 3.19% |
| 2026-08-14 | 22.890 | 22.910 | 0.290 | 1.28% | 22.410 | 23.260 | 23038 | 5246 | 4.09% |
| 2026-08-13 | 23.560 | 22.620 | -0.570 | -2.46% | 22.620 | 24.190 | 32008 | 7549 | 5.68% |
| 2026-08-12 | 23.500 | 23.190 | -0.010 | -0.04% | 23.050 | 23.790 | 20324 | 4732 | 3.61% |
| 2026-08-11 | 23.300 | 23.200 | -0.370 | -1.57% | 23.040 | 23.840 | 23611 | 5518 | 4.19% |
| 2026-08-10 | 24.150 | 23.570 | -0.710 | -2.92% | 23.480 | 24.980 | 42215 | 10200 | 7.50% |
| 2026-08-07 | 24.740 | 24.280 | 0.340 | 1.42% | 22.910 | 25.650 | 57456 | 13959 | 10.20% |
| 2026-08-06 | 23.010 | 23.940 | 0.160 | 0.67% | 23.010 | 24.200 | 35037 | 8290 | 6.22% |
| 2026-08-05 | 23.100 | 23.780 | 0.640 | 2.77% | 22.890 | 24.240 | 45846 | 10864 | 8.14% |
| 2026-08-04 | 22.200 | 23.140 | 1.300 | 5.95% | 22.030 | 23.370 | 39601 | 9005 | 7.03% |
| 2026-08-03 | 22.490 | 21.840 | -0.920 | -4.04% | 21.700 | 22.790 | 34285 | 7594 | 6.09% |
| 2026-07-31 | 21.530 | 22.760 | 1.830 | 8.74% | 21.020 | 24.000 | 49567 | 11185 | 8.80% |
| 2026-07-30 | 21.280 | 20.930 | -0.320 | -1.51% | 20.800 | 21.960 | 24137 | 5159 | 4.29% |
| 2026-07-29 | 20.950 | 21.250 | 0.160 | 0.76% | 20.500 | 21.700 | 17924 | 3766 | 3.18% |
| 2026-07-28 | 20.640 | 21.090 | 0.150 | 0.72% | 20.580 | 21.960 | 19328 | 4121 | 3.43% |
| 2026-07-27 | 20.240 | 20.940 | 0.440 | 2.15% | 20.110 | 21.140 | 15829 | 3292 | 2.81% |
| 2026-07-24 | 21.100 | 20.500 | -0.790 | -3.71% | 20.410 | 21.590 | 20950 | 4385 | 3.72% |
| 2026-07-23 | 22.500 | 21.290 | -1.110 | -4.96% | 21.010 | 22.980 | 29105 | 6281 | 5.17% |
| 2026-07-22 | 22.600 | 22.400 | -0.400 | -1.75% | 22.380 | 23.690 | 34542 | 7946 | 6.13% |
| 2026-07-21 | 22.550 | 22.800 | 0.050 | 0.22% | 20.830 | 23.330 | 47050 | 10319 | 8.35% |
| 2026-07-20 | 23.080 | 22.750 | -0.540 | -2.32% | 22.330 | 25.250 | 49232 | 11656 | 8.74% |
| 2026-07-17 | 26.800 | 23.290 | -1.950 | -7.73% | 23.070 | 28.790 | 75587 | 19947 | 13.42% |
| 2026-07-16 | 23.500 | 25.240 | 1.370 | 5.74% | 23.500 | 25.990 | 54713 | 13657 | 9.72% |
| 2026-07-15 | 23.430 | 23.870 | 0.230 | 0.97% | 22.720 | 24.500 | 35185 | 8348 | 6.25% |
| 2026-07-14 | 24.590 | 23.640 | -0.870 | -3.55% | 22.880 | 25.800 | 38264 | 9211 | 6.79% |
| 2026-07-13 | 23.100 | 24.510 | 0.270 | 1.11% | 23.100 | 25.400 | 40765 | 9926 | 7.24% |
| 2026-07-10 | 24.560 | 24.240 | -0.320 | -1.30% | 23.660 | 25.800 | 55033 | 13609 | 9.77% |
| 2026-07-09 | 23.660 | 24.560 | -0.740 | -2.92% | 22.770 | 25.200 | 72077 | 17294 | 12.80% |
| 2026-07-08 | 21.850 | 25.300 | 3.580 | 16.48% | 21.850 | 26.990 | 89979 | 22543 | 15.98% |
| 2026-07-07 | 22.000 | 21.720 | 0.120 | 0.56% | 21.600 | 23.490 | 30624 | 6877 | 5.44% |
| 2026-07-06 | 22.220 | 21.600 | -0.220 | -1.01% | 20.860 | 22.660 | 26018 | 5610 | 4.62% |
| 2026-07-03 | 21.210 | 21.820 | 0.320 | 1.49% | 21.100 | 22.090 | 24515 | 5301 | 4.35% |
| 2026-07-02 | 21.300 | 21.500 | 0.210 | 0.99% | 21.200 | 22.980 | 35156 | 7772 | 6.24% |
| 2026-07-01 | 20.800 | 21.290 | 0.440 | 2.11% | 20.690 | 21.600 | 19407 | 4114 | 3.45% |
| 2026-06-30 | 20.640 | 20.850 | 0.560 | 2.76% | 20.300 | 21.300 | 14646 | 3053 | 2.60% |
| 2026-06-29 | 20.530 | 20.290 | -0.490 | -2.36% | 20.250 | 20.870 | 15382 | 3156 | 2.73% |
| 2026-06-26 | 21.960 | 20.780 | -0.950 | -4.37% | 20.780 | 22.070 | 16875 | 3581 | 3.00% |
| 2026-06-25 | 22.530 | 21.730 | -0.850 | -3.76% | 21.580 | 22.650 | 21391 | 4679 | 3.80% |
| 2026-06-24 | 23.220 | 22.580 | -0.870 | -3.71% | 22.330 | 23.620 | 17419 | 3951 | 3.09% |
| 2026-06-23 | 23.800 | 23.450 | -0.410 | -1.72% | 23.270 | 25.230 | 29060 | 7012 | 5.16% |
| 2026-06-22 | 22.540 | 23.860 | 1.130 | 4.97% | 22.000 | 24.200 | 33260 | 7722 | 5.91% |
| 2026-06-18 | 22.980 | 22.730 | -0.270 | -1.17% | 22.720 | 23.410 | 14276 | 3290 | 2.54% |
| 2026-06-17 | 23.370 | 23.000 | -0.180 | -0.78% | 22.820 | 23.530 | 16177 | 3731 | 2.87% |
| 2026-06-16 | 23.860 | 23.180 | -0.440 | -1.86% | 23.080 | 23.860 | 18675 | 4355 | 3.32% |
| 2026-06-15 | 23.610 | 23.620 | 0.220 | 0.94% | 23.190 | 24.300 | 21595 | 5108 | 3.83% |
| 2026-06-12 | 24.050 | 23.400 | -0.180 | -0.76% | 22.710 | 24.350 | 24545 | 5795 | 4.36% |
| 2026-06-11 | 25.000 | 23.580 | -2.590 | -9.90% | 23.550 | 25.900 | 33967 | 8202 | 6.03% |
| 2026-06-10 | 26.500 | 26.170 | 0.340 | 1.32% | 25.000 | 27.360 | 35176 | 9297 | 6.25% |
| 2026-06-09 | 26.530 | 25.830 | -0.620 | -2.34% | 25.620 | 27.300 | 26973 | 7044 | 4.79% |
| 2026-06-08 | 24.250 | 26.450 | 1.340 | 5.34% | 24.110 | 26.770 | 38764 | 10087 | 6.88% |
| 2026-06-05 | 24.340 | 25.110 | 0.860 | 3.55% | 24.010 | 25.750 | 24618 | 6177 | 4.37% |
| 2026-06-04 | 25.360 | 24.250 | -1.180 | -4.64% | 24.020 | 25.600 | 21684 | 5301 | 3.85% |
| 2026-06-03 | 25.950 | 25.430 | -0.530 | -2.04% | 25.050 | 26.170 | 22386 | 5748 | 3.98% |
| 2026-06-02 | 25.790 | 25.960 | 0.190 | 0.74% | 25.470 | 26.180 | 29890 | 7726 | 5.31% |
| 2026-06-01 | 24.180 | 25.770 | 1.770 | 7.38% | 24.180 | 26.670 | 41733 | 10686 | 7.41% |
| 2026-05-29 | 25.030 | 24.000 | -0.810 | -3.26% | 23.820 | 25.400 | 18519 | 4549 | 3.29% |
| 2026-05-28 | 24.190 | 24.810 | 0.610 | 2.52% | 23.690 | 24.980 | 22587 | 5516 | 4.01% |
| 2026-05-27 | 26.640 | 24.200 | -1.990 | -7.60% | 24.160 | 26.640 | 33034 | 8236 | 5.87% |
| 2026-05-26 | 26.370 | 26.190 | -0.610 | -2.28% | 25.550 | 27.030 | 21179 | 5536 | 3.76% |
| 2026-05-25 | 27.290 | 26.800 | 0.420 | 1.59% | 26.460 | 27.660 | 25563 | 6897 | 4.54% |
| 2026-05-22 | 26.460 | 26.380 | 0.180 | 0.69% | 25.800 | 26.560 | 18997 | 4988 | 3.37% |
| 2026-05-21 | 27.000 | 26.200 | -0.830 | -3.07% | 26.200 | 27.730 | 25175 | 6800 | 4.47% |
| 2026-05-20 | 29.150 | 27.030 | -1.830 | -6.34% | 26.110 | 29.160 | 42581 | 11721 | 7.56% |
| 2026-05-19 | 28.010 | 28.860 | 0.620 | 2.20% | 27.860 | 29.190 | 30598 | 8791 | 5.43% |
| 2026-05-18 | 28.150 | 28.240 | 0.040 | 0.14% | 28.000 | 28.700 | 19685 | 5584 | 3.50% |
| 2026-05-15 | 28.200 | 28.200 | 0.200 | 0.71% | 27.820 | 28.880 | 25752 | 7306 | 4.57% |
| 2026-05-14 | 29.950 | 28.000 | -1.600 | -5.41% | 27.990 | 30.070 | 30771 | 8852 | 5.46% |
| 2026-05-13 | 29.350 | 29.600 | -0.030 | -0.10% | 29.200 | 30.060 | 33997 | 10072 | 6.04% |