当前时间：2026-08-21 17:30:17 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 | 20.630 | 20.750 | 0.140 | 0.68% | 20.620 | 21.400 | 18405 | 3865 | 3.39% |
| 2026-08-20 | 21.050 | 20.610 | -0.390 | -1.86% | 20.560 | 21.640 | 17073 | 3597 | 3.14% |
| 2026-08-19 | 21.800 | 21.000 | -1.430 | -6.38% | 21.000 | 22.130 | 24258 | 5208 | 4.46% |
| 2026-08-18 | 23.040 | 22.430 | -0.670 | -2.90% | 22.010 | 23.100 | 30689 | 6858 | 5.65% |
| 2026-08-17 | 22.670 | 23.100 | 0.540 | 2.39% | 22.000 | 23.110 | 22877 | 5188 | 4.21% |
| 2026-08-14 | 23.120 | 22.560 | -0.870 | -3.71% | 22.370 | 23.820 | 32210 | 7381 | 5.93% |
| 2026-08-13 | 23.880 | 23.430 | -0.240 | -1.01% | 23.370 | 24.770 | 35148 | 8475 | 6.47% |
| 2026-08-12 | 23.450 | 23.670 | 0.200 | 0.85% | 23.370 | 24.340 | 29637 | 7058 | 5.45% |
| 2026-08-11 | 23.850 | 23.470 | -0.340 | -1.43% | 23.390 | 24.470 | 27112 | 6479 | 4.99% |
| 2026-08-10 | 24.410 | 23.810 | -0.600 | -2.46% | 23.660 | 24.790 | 24209 | 5848 | 4.45% |
| 2026-08-07 | 24.850 | 24.410 | -0.440 | -1.77% | 23.750 | 24.900 | 35927 | 8674 | 6.61% |
| 2026-08-06 | 24.200 | 24.850 | -0.050 | -0.20% | 24.070 | 26.200 | 49773 | 12378 | 9.16% |
| 2026-08-05 | 23.500 | 24.900 | 1.410 | 6.00% | 23.250 | 26.370 | 56648 | 14007 | 10.42% |
| 2026-08-04 | 22.990 | 23.490 | 1.040 | 4.63% | 22.430 | 23.500 | 42877 | 9932 | 7.89% |
| 2026-08-03 | 22.510 | 22.450 | -0.500 | -2.18% | 22.260 | 23.300 | 35223 | 7962 | 6.48% |
| 2026-07-31 | 21.520 | 22.950 | 0.680 | 3.05% | 21.520 | 24.180 | 57628 | 13286 | 10.60% |
| 2026-07-30 | 22.390 | 22.270 | -0.130 | -0.58% | 21.980 | 24.200 | 53703 | 12345 | 9.88% |
| 2026-07-29 | 20.490 | 22.400 | 1.900 | 9.27% | 20.070 | 23.950 | 59791 | 13120 | 11.00% |
| 2026-07-28 | 21.200 | 20.500 | -1.000 | -4.65% | 20.480 | 22.060 | 35314 | 7548 | 6.50% |
| 2026-07-27 | 21.000 | 21.500 | -0.360 | -1.65% | 20.900 | 22.220 | 45393 | 9756 | 8.35% |
| 2026-07-24 | 26.100 | 21.860 | -5.410 | -19.84% | 20.810 | 26.880 | 76817 | 17930 | 14.13% |
| 2026-07-23 | 29.730 | 27.270 | -2.300 | -7.78% | 27.010 | 30.860 | 58472 | 17281 | 10.76% |
| 2026-07-22 | 29.660 | 29.570 | -1.250 | -4.06% | 29.020 | 31.330 | 53942 | 16231 | 9.92% |
| 2026-07-21 | 28.610 | 30.820 | 2.010 | 6.98% | 27.400 | 30.910 | 79827 | 23408 | 14.69% |
| 2026-07-20 | 27.150 | 28.810 | 1.760 | 6.51% | 27.140 | 30.380 | 67425 | 19306 | 12.40% |
| 2026-07-17 | 27.260 | 27.050 | -0.160 | -0.59% | 26.850 | 31.480 | 75684 | 21843 | 13.92% |
| 2026-07-16 | 25.620 | 27.210 | 0.980 | 3.74% | 25.030 | 27.600 | 53806 | 14159 | 9.90% |
| 2026-07-15 | 24.340 | 26.230 | 1.730 | 7.06% | 24.280 | 27.720 | 57526 | 15008 | 10.58% |
| 2026-07-14 | 25.230 | 24.500 | -1.400 | -5.41% | 24.380 | 26.290 | 40191 | 10141 | 7.39% |
| 2026-07-13 | 25.000 | 25.900 | 0.660 | 2.61% | 24.030 | 26.680 | 51788 | 13187 | 9.53% |
| 2026-07-10 | 25.500 | 25.240 | -1.730 | -6.41% | 25.240 | 26.970 | 50373 | 13103 | 9.27% |
| 2026-07-09 | 24.970 | 26.970 | 1.370 | 5.35% | 24.970 | 27.100 | 53542 | 14055 | 9.85% |
| 2026-07-08 | 28.770 | 25.600 | -3.800 | -12.93% | 25.000 | 31.000 | 64057 | 18426 | 11.78% |
| 2026-07-07 | 30.060 | 29.400 | -1.170 | -3.83% | 28.850 | 31.600 | 60763 | 18142 | 11.18% |
| 2026-07-06 | 28.500 | 30.570 | 2.040 | 7.15% | 27.820 | 32.000 | 74756 | 22204 | 13.75% |
| 2026-07-03 | 28.800 | 28.530 | 1.730 | 6.46% | 26.700 | 28.890 | 68223 | 18948 | 12.55% |
| 2026-07-02 | 28.360 | 26.800 | -1.920 | -6.69% | 26.800 | 29.360 | 67848 | 18896 | 12.48% |
| 2026-07-01 | 24.750 | 28.720 | 3.590 | 14.29% | 24.500 | 32.310 | 99877 | 28067 | 18.37% |
| 2026-06-30 | 24.230 | 25.130 | 0.530 | 2.15% | 23.670 | 25.600 | 59053 | 14595 | 10.86% |
| 2026-06-29 | 24.420 | 24.600 | 0.220 | 0.90% | 23.490 | 25.500 | 59348 | 14518 | 10.92% |
| 2026-06-26 | 25.400 | 24.380 | -2.220 | -8.35% | 24.000 | 27.420 | 77617 | 19768 | 14.28% |
| 2026-06-25 | 26.800 | 26.600 | -1.550 | -5.51% | 26.600 | 30.580 | 103347 | 29429 | 19.01% |
| 2026-06-24 | 28.500 | 28.150 | -2.140 | -7.07% | 25.670 | 28.890 | 101765 | 27810 | 18.72% |
| 2026-06-23 | 27.490 | 30.290 | 4.190 | 16.05% | 27.320 | 33.930 | 129313 | 40112 | 23.79% |
| 2026-06-22 | 20.070 | 26.100 | 6.020 | 29.98% | 19.450 | 26.100 | 71173 | 16398 | 13.09% |
| 2026-06-18 | 20.400 | 20.080 | -0.220 | -1.08% | 19.740 | 20.760 | 23519 | 4732 | 4.33% |
| 2026-06-17 | 20.700 | 20.300 | -0.680 | -3.24% | 20.300 | 21.880 | 37531 | 7945 | 6.90% |
| 2026-06-16 | 20.050 | 20.980 | -0.130 | -0.62% | 20.030 | 21.980 | 55449 | 11571 | 10.20% |
| 2026-06-15 | 18.000 | 21.110 | 3.310 | 18.60% | 18.000 | 23.140 | 67212 | 14591 | 12.37% |
| 2026-06-12 | 17.220 | 17.800 | 0.690 | 4.03% | 17.220 | 18.480 | 11801 | 2110 | 2.17% |
| 2026-06-11 | 18.660 | 17.210 | -1.440 | -7.72% | 17.200 | 18.820 | 11339 | 2002 | 2.09% |
| 2026-06-10 | 19.450 | 18.650 | -0.930 | -4.75% | 18.590 | 19.880 | 9662 | 1844 | 1.78% |
| 2026-06-09 | 20.000 | 19.580 | -0.540 | -2.68% | 19.440 | 20.700 | 17684 | 3532 | 3.25% |
| 2026-06-08 | 19.120 | 20.120 | 0.710 | 3.66% | 19.000 | 20.900 | 21426 | 4319 | 3.94% |
| 2026-06-05 | 18.290 | 19.410 | 1.120 | 6.12% | 18.290 | 20.180 | 18756 | 3619 | 3.45% |
| 2026-06-04 | 19.160 | 18.290 | -1.120 | -5.77% | 18.250 | 19.380 | 14453 | 2685 | 2.66% |
| 2026-06-03 | 19.560 | 19.410 | -0.250 | -1.27% | 19.110 | 20.300 | 12357 | 2433 | 2.27% |
| 2026-06-02 | 19.550 | 19.660 | 0.000 | 0.00% | 19.180 | 20.010 | 10642 | 2081 | 1.96% |
| 2026-06-01 | 18.630 | 19.660 | 1.060 | 5.70% | 18.630 | 19.880 | 14489 | 2827 | 2.67% |
| 2026-05-29 | 19.150 | 18.600 | -0.590 | -3.07% | 18.450 | 19.800 | 13602 | 2612 | 2.50% |
| 2026-05-28 | 19.120 | 19.190 | 0.180 | 0.95% | 18.180 | 19.410 | 14396 | 2701 | 2.65% |
| 2026-05-27 | 20.150 | 19.010 | -1.020 | -5.09% | 18.680 | 20.350 | 12247 | 2345 | 2.25% |
| 2026-05-26 | 20.500 | 20.030 | -0.370 | -1.81% | 19.450 | 20.630 | 11363 | 2281 | 2.09% |
| 2026-05-25 | 21.260 | 20.400 | -0.490 | -2.35% | 20.180 | 21.440 | 10569 | 2172 | 1.94% |
| 2026-05-22 | 21.400 | 20.890 | -0.500 | -2.34% | 20.640 | 21.620 | 12896 | 2706 | 2.37% |
| 2026-05-21 | 21.520 | 21.390 | -0.130 | -0.60% | 21.320 | 22.960 | 17510 | 3875 | 3.22% |
| 2026-05-20 | 23.800 | 21.520 | -2.270 | -9.54% | 21.210 | 23.900 | 23642 | 5209 | 4.35% |
| 2026-05-19 | 23.630 | 23.790 | 0.340 | 1.45% | 23.350 | 23.920 | 6692 | 1586 | 1.23% |
| 2026-05-18 | 23.840 | 23.450 | -0.400 | -1.68% | 23.200 | 23.950 | 10472 | 2463 | 1.93% |
| 2026-05-15 | 23.900 | 23.850 | -0.050 | -0.21% | 23.700 | 24.510 | 7299 | 1754 | 1.34% |
| 2026-05-14 | 25.400 | 23.900 | -1.470 | -5.79% | 23.880 | 25.500 | 10426 | 2561 | 1.92% |
| 2026-05-13 | 25.240 | 25.370 | 0.120 | 0.48% | 24.600 | 25.400 | 8101 | 2023 | 1.49% |