当前时间：2026-08-21 07:56:19 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-20 | 23.000 | 22.610 | -0.400 | -1.74% | 22.220 | 23.630 | 85856 | 19574 | 9.13% |
| 2026-08-19 | 26.220 | 23.010 | -5.120 | -18.20% | 22.880 | 26.800 | 124219 | 29770 | 13.22% |
| 2026-08-18 | 25.900 | 28.130 | 2.530 | 9.88% | 25.530 | 29.770 | 143989 | 39386 | 15.32% |
| 2026-08-17 | 25.500 | 25.600 | 0.830 | 3.35% | 24.750 | 26.120 | 81300 | 20660 | 8.65% |
| 2026-08-14 | 25.000 | 24.770 | 0.060 | 0.24% | 24.110 | 25.500 | 68657 | 16983 | 7.30% |
| 2026-08-13 | 25.800 | 24.710 | -0.830 | -3.25% | 24.600 | 25.960 | 89334 | 22657 | 9.50% |
| 2026-08-12 | 25.240 | 25.540 | -0.380 | -1.47% | 24.880 | 26.200 | 109360 | 27978 | 11.63% |
| 2026-08-11 | 23.000 | 25.920 | 3.170 | 13.93% | 22.400 | 26.830 | 148468 | 36526 | 15.80% |
| 2026-08-10 | 23.850 | 22.750 | -1.550 | -6.38% | 22.410 | 23.980 | 87984 | 20186 | 9.36% |
| 2026-08-07 | 24.500 | 24.300 | 0.700 | 2.97% | 23.450 | 25.390 | 98670 | 23937 | 10.50% |
| 2026-08-06 | 22.990 | 23.600 | 0.060 | 0.25% | 22.620 | 24.290 | 89466 | 21097 | 9.52% |
| 2026-08-05 | 22.800 | 23.540 | 0.410 | 1.77% | 22.720 | 24.200 | 113137 | 26474 | 12.05% |
| 2026-08-04 | 21.990 | 23.130 | 0.650 | 2.89% | 21.680 | 23.680 | 109981 | 25066 | 11.71% |
| 2026-08-03 | 21.160 | 22.480 | 1.310 | 6.19% | 20.850 | 23.800 | 122717 | 27683 | 13.07% |
| 2026-07-31 | 19.000 | 21.170 | 3.370 | 18.93% | 18.800 | 21.880 | 140780 | 28779 | 14.99% |
| 2026-07-30 | 20.280 | 17.800 | -2.400 | -11.88% | 17.550 | 20.400 | 100510 | 18689 | 10.70% |
| 2026-07-29 | 20.000 | 20.200 | 0.540 | 2.75% | 19.700 | 20.820 | 70736 | 14312 | 7.53% |
| 2026-07-28 | 19.700 | 19.660 | -0.640 | -3.15% | 19.420 | 21.210 | 75256 | 15248 | 8.01% |
| 2026-07-27 | 20.000 | 20.300 | 0.770 | 3.94% | 19.530 | 20.900 | 61097 | 12428 | 6.51% |
| 2026-07-24 | 20.400 | 19.530 | -1.320 | -6.33% | 19.310 | 21.050 | 67544 | 13480 | 7.19% |
| 2026-07-23 | 21.130 | 20.850 | -1.060 | -4.84% | 20.830 | 21.880 | 73590 | 15654 | 7.84% |
| 2026-07-22 | 22.220 | 21.910 | -0.810 | -3.57% | 21.130 | 22.940 | 93962 | 20612 | 10.01% |
| 2026-07-21 | 21.500 | 22.720 | 0.970 | 4.46% | 20.430 | 23.230 | 120945 | 26513 | 12.88% |
| 2026-07-20 | 26.150 | 21.750 | -4.050 | -15.70% | 20.680 | 26.500 | 151521 | 35255 | 16.14% |
| 2026-07-17 | 30.270 | 25.800 | -4.010 | -13.45% | 25.660 | 30.900 | 142345 | 39257 | 15.16% |
| 2026-07-16 | 27.240 | 29.810 | 1.510 | 5.34% | 27.000 | 31.430 | 145911 | 43266 | 15.54% |
| 2026-07-15 | 27.150 | 28.300 | 1.550 | 5.79% | 25.380 | 28.350 | 127390 | 34660 | 13.57% |
| 2026-07-14 | 28.000 | 26.750 | -1.030 | -3.71% | 25.790 | 29.060 | 128313 | 34766 | 13.66% |
| 2026-07-13 | 25.520 | 27.780 | 1.230 | 4.63% | 25.180 | 28.440 | 150139 | 40924 | 15.99% |
| 2026-07-10 | 26.000 | 26.550 | 0.770 | 2.99% | 24.820 | 28.280 | 159296 | 42629 | 16.96% |
| 2026-07-09 | 24.100 | 25.780 | 1.000 | 4.04% | 24.000 | 26.260 | 125501 | 31958 | 13.37% |
| 2026-07-08 | 28.130 | 24.780 | -4.680 | -15.89% | 24.480 | 28.900 | 159568 | 41345 | 16.99% |
| 2026-07-07 | 26.500 | 29.460 | 1.560 | 5.59% | 26.110 | 30.670 | 170353 | 49243 | 18.14% |
| 2026-07-06 | 31.450 | 27.900 | -4.860 | -14.84% | 27.880 | 31.860 | 228405 | 67527 | 24.32% |
| 2026-07-03 | 26.000 | 32.760 | 7.560 | 30.00% | 25.100 | 32.760 | 289014 | 87518 | 30.78% |
| 2026-07-02 | 23.260 | 25.200 | 1.580 | 6.69% | 23.260 | 28.250 | 170507 | 43638 | 18.16% |
| 2026-07-01 | 23.450 | 23.620 | -0.560 | -2.32% | 23.020 | 24.770 | 121345 | 29021 | 12.92% |
| 2026-06-30 | 22.310 | 24.180 | 1.710 | 7.61% | 21.300 | 25.840 | 163091 | 38165 | 17.37% |
| 2026-06-29 | 20.400 | 22.470 | 1.220 | 5.74% | 20.180 | 22.470 | 116107 | 24768 | 12.37% |
| 2026-06-26 | 22.350 | 21.250 | -1.040 | -4.67% | 21.180 | 24.290 | 126023 | 28732 | 13.42% |
| 2026-06-25 | 23.110 | 22.290 | -2.110 | -8.65% | 22.090 | 25.350 | 146808 | 34316 | 15.63% |
| 2026-06-24 | 20.990 | 24.400 | 3.400 | 16.19% | 20.690 | 25.100 | 177917 | 40514 | 18.95% |
| 2026-06-23 | 19.880 | 21.000 | 1.250 | 6.33% | 18.900 | 21.540 | 145115 | 29741 | 15.45% |
| 2026-06-22 | 20.800 | 19.750 | -0.950 | -4.59% | 19.120 | 20.980 | 116019 | 23047 | 12.36% |
| 2026-06-18 | 19.460 | 20.700 | 1.510 | 7.87% | 19.180 | 20.990 | 148409 | 29890 | 15.81% |
| 2026-06-17 | 18.790 | 19.190 | 0.190 | 1.00% | 18.220 | 19.680 | 107340 | 20525 | 11.43% |
| 2026-06-16 | 18.680 | 19.000 | 0.130 | 0.69% | 18.350 | 19.850 | 128623 | 24521 | 13.70% |
| 2026-06-15 | 18.100 | 18.870 | 0.250 | 1.34% | 17.920 | 19.100 | 119185 | 22243 | 12.69% |
| 2026-06-12 | 19.800 | 18.620 | -1.480 | -7.36% | 18.620 | 21.290 | 178270 | 34890 | 18.99% |
| 2026-06-11 | 23.600 | 20.100 | -5.650 | -21.94% | 19.970 | 23.900 | 190799 | 40184 | 20.32% |
| 2026-06-10 | 24.810 | 25.750 | 0.940 | 3.79% | 22.820 | 26.800 | 209587 | 51653 | 22.32% |
| 2026-06-09 | 27.000 | 24.810 | -0.730 | -2.86% | 23.950 | 29.950 | 262873 | 70343 | 28.00% |
| 2026-06-08 | 20.000 | 25.540 | 5.890 | 29.97% | 19.760 | 25.540 | 180405 | 41100 | 19.21% |
| 2026-06-05 | 15.000 | 19.650 | 4.530 | 29.96% | 14.720 | 19.650 | 110061 | 19958 | 11.72% |
| 2026-06-04 | 15.850 | 15.120 | -0.960 | -5.97% | 14.920 | 16.430 | 32964 | 5129 | 3.51% |
| 2026-06-03 | 15.690 | 16.080 | 0.280 | 1.77% | 15.510 | 16.590 | 31918 | 5166 | 3.40% |
| 2026-06-02 | 15.610 | 15.800 | 0.430 | 2.80% | 15.420 | 16.120 | 20920 | 3296 | 2.23% |
| 2026-06-01 | 15.300 | 15.370 | 0.200 | 1.32% | 15.200 | 15.780 | 20509 | 3164 | 2.18% |
| 2026-05-29 | 15.870 | 15.170 | -0.560 | -3.56% | 14.920 | 15.930 | 16382 | 2523 | 1.74% |
| 2026-05-28 | 15.490 | 15.730 | 0.190 | 1.22% | 14.850 | 15.860 | 27982 | 4285 | 2.98% |
| 2026-05-27 | 16.160 | 15.540 | -0.690 | -4.25% | 15.290 | 16.540 | 31391 | 4994 | 3.34% |
| 2026-05-26 | 16.240 | 16.230 | 0.110 | 0.68% | 16.050 | 16.900 | 33374 | 5504 | 3.55% |
| 2026-05-25 | 16.590 | 16.120 | -0.440 | -2.66% | 15.910 | 16.850 | 21714 | 3542 | 2.31% |
| 2026-05-22 | 16.490 | 16.560 | 0.020 | 0.12% | 16.170 | 16.720 | 25456 | 4180 | 2.71% |
| 2026-05-21 | 16.450 | 16.540 | 0.090 | 0.55% | 16.400 | 17.250 | 38727 | 6532 | 4.12% |
| 2026-05-20 | 17.080 | 16.450 | -0.800 | -4.64% | 16.380 | 17.100 | 33610 | 5591 | 3.58% |
| 2026-05-19 | 17.290 | 17.250 | 0.040 | 0.23% | 17.180 | 17.890 | 38177 | 6707 | 4.07% |
| 2026-05-18 | 17.870 | 17.210 | -0.650 | -3.64% | 17.050 | 17.870 | 45464 | 7867 | 4.84% |
| 2026-05-15 | 16.410 | 17.860 | 1.450 | 8.84% | 16.370 | 18.190 | 76851 | 13458 | 8.18% |
| 2026-05-14 | 17.100 | 16.410 | -0.550 | -3.24% | 16.410 | 17.730 | 40450 | 6905 | 4.31% |
| 2026-05-13 | 16.650 | 16.960 | 0.100 | 0.59% | 16.510 | 17.080 | 24430 | 4107 | 2.60% |