当前时间：2026-08-21 17:27:39 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 | 22.080 | 21.850 | -0.530 | -2.37% | 21.800 | 22.600 | 16163 | 3561 | 2.70% |
| 2026-08-20 | 22.770 | 22.380 | -0.880 | -3.78% | 22.370 | 23.700 | 28661 | 6590 | 4.79% |
| 2026-08-19 | 23.900 | 23.260 | -1.650 | -6.62% | 23.080 | 24.820 | 43014 | 10212 | 7.18% |
| 2026-08-18 | 23.350 | 24.910 | 1.510 | 6.45% | 22.900 | 25.770 | 54313 | 13409 | 9.07% |
| 2026-08-17 | 22.980 | 23.400 | 0.470 | 2.05% | 22.600 | 23.400 | 12328 | 2847 | 2.06% |
| 2026-08-14 | 23.070 | 22.930 | -0.420 | -1.80% | 22.890 | 23.850 | 13801 | 3198 | 2.30% |
| 2026-08-13 | 23.880 | 23.350 | -0.650 | -2.71% | 23.340 | 24.440 | 19450 | 4646 | 3.25% |
| 2026-08-12 | 24.830 | 24.000 | -0.170 | -0.70% | 23.950 | 25.180 | 25109 | 6159 | 4.19% |
| 2026-08-11 | 24.690 | 24.170 | -0.640 | -2.58% | 24.140 | 24.870 | 16419 | 4017 | 2.74% |
| 2026-08-10 | 24.820 | 24.810 | 0.120 | 0.49% | 24.280 | 25.080 | 16367 | 4046 | 2.73% |
| 2026-08-07 | 24.970 | 24.690 | -0.570 | -2.26% | 24.090 | 25.290 | 28996 | 7124 | 4.84% |
| 2026-08-06 | 25.000 | 25.260 | -0.430 | -1.67% | 24.680 | 25.800 | 32726 | 8247 | 5.46% |
| 2026-08-05 | 24.900 | 25.690 | 0.540 | 2.15% | 24.530 | 26.280 | 48375 | 12341 | 8.08% |
| 2026-08-04 | 24.970 | 25.150 | 0.460 | 1.86% | 24.520 | 25.780 | 49726 | 12478 | 8.30% |
| 2026-08-03 | 24.890 | 24.690 | -1.600 | -6.09% | 24.280 | 25.790 | 58658 | 14646 | 9.80% |
| 2026-07-31 | 23.320 | 26.290 | 3.790 | 16.84% | 21.500 | 28.980 | 82039 | 21123 | 13.70% |
| 2026-07-30 | 21.030 | 22.500 | 1.180 | 5.53% | 21.030 | 23.470 | 44339 | 10076 | 7.40% |
| 2026-07-29 | 21.470 | 21.320 | -0.050 | -0.23% | 20.580 | 21.800 | 28847 | 6101 | 4.82% |
| 2026-07-28 | 19.800 | 21.370 | 1.330 | 6.64% | 19.800 | 22.840 | 39343 | 8558 | 6.57% |
| 2026-07-27 | 19.760 | 20.040 | 0.420 | 2.14% | 19.490 | 20.120 | 8655 | 1717 | 1.45% |
| 2026-07-24 | 21.100 | 19.620 | -1.970 | -9.12% | 19.620 | 21.590 | 20402 | 4179 | 3.41% |
| 2026-07-23 | 21.860 | 21.590 | -0.770 | -3.44% | 21.440 | 22.700 | 22233 | 4831 | 3.71% |
| 2026-07-22 | 20.890 | 22.360 | 1.260 | 5.97% | 20.850 | 23.170 | 37876 | 8310 | 6.32% |
| 2026-07-21 | 20.910 | 21.100 | 0.010 | 0.05% | 19.500 | 21.500 | 23204 | 4731 | 3.87% |
| 2026-07-20 | 20.890 | 21.090 | 0.610 | 2.98% | 20.360 | 22.190 | 21659 | 4586 | 3.62% |
| 2026-07-17 | 21.680 | 20.480 | -1.110 | -5.14% | 20.200 | 22.280 | 16017 | 3414 | 2.67% |
| 2026-07-16 | 21.260 | 21.720 | 0.530 | 2.50% | 21.000 | 21.990 | 14389 | 3102 | 2.40% |
| 2026-07-15 | 21.410 | 21.190 | -0.600 | -2.75% | 21.120 | 22.170 | 16051 | 3470 | 2.68% |
| 2026-07-14 | 21.800 | 21.790 | -0.810 | -3.58% | 20.880 | 22.730 | 20833 | 4533 | 3.48% |
| 2026-07-13 | 21.270 | 22.600 | 1.100 | 5.12% | 20.110 | 23.750 | 31263 | 6825 | 5.22% |
| 2026-07-10 | 20.820 | 21.500 | 0.840 | 4.07% | 20.300 | 22.090 | 20118 | 4313 | 3.36% |
| 2026-07-09 | 21.710 | 20.660 | -0.750 | -3.50% | 20.070 | 21.710 | 14085 | 2903 | 2.35% |
| 2026-07-08 | 21.190 | 21.410 | 0.180 | 0.85% | 21.190 | 22.200 | 10229 | 2213 | 1.71% |
| 2026-07-07 | 21.910 | 21.230 | -0.710 | -3.24% | 21.090 | 22.390 | 9015 | 1951 | 1.51% |
| 2026-07-06 | 22.680 | 21.940 | -0.950 | -4.15% | 21.920 | 22.890 | 8744 | 1941 | 1.46% |
| 2026-07-03 | 22.760 | 22.890 | 0.130 | 0.57% | 22.430 | 23.360 | 11870 | 2704 | 1.98% |
| 2026-07-02 | 23.140 | 22.760 | -0.340 | -1.47% | 22.720 | 24.000 | 15061 | 3531 | 2.51% |
| 2026-07-01 | 22.400 | 23.100 | 0.850 | 3.82% | 21.890 | 23.660 | 16358 | 3743 | 2.73% |
| 2026-06-30 | 21.880 | 22.250 | 0.370 | 1.69% | 21.880 | 22.900 | 10045 | 2245 | 1.68% |
| 2026-06-29 | 22.530 | 21.880 | -0.930 | -4.08% | 21.730 | 22.850 | 13456 | 2962 | 2.25% |
| 2026-06-26 | 23.960 | 22.810 | -1.190 | -4.96% | 22.800 | 24.250 | 14365 | 3346 | 2.40% |
| 2026-06-25 | 24.220 | 24.000 | -0.630 | -2.56% | 23.810 | 24.770 | 15166 | 3667 | 2.53% |
| 2026-06-24 | 25.420 | 24.630 | -1.160 | -4.50% | 24.570 | 25.780 | 17436 | 4350 | 2.91% |
| 2026-06-23 | 25.700 | 25.790 | -0.260 | -1.00% | 25.600 | 27.570 | 27883 | 7441 | 4.66% |
| 2026-06-22 | 24.460 | 26.050 | 1.570 | 6.41% | 23.530 | 26.460 | 27765 | 6965 | 4.64% |
| 2026-06-18 | 24.750 | 24.480 | -0.470 | -1.88% | 24.410 | 25.130 | 8780 | 2163 | 1.47% |
| 2026-06-17 | 25.580 | 24.950 | -0.200 | -0.80% | 24.680 | 25.580 | 8244 | 2055 | 1.38% |
| 2026-06-16 | 25.300 | 25.150 | -0.350 | -1.37% | 25.000 | 25.690 | 11890 | 3005 | 1.99% |
| 2026-06-15 | 24.850 | 25.500 | 0.580 | 2.33% | 24.850 | 26.280 | 13039 | 3333 | 2.18% |
| 2026-06-12 | 25.090 | 24.920 | 0.220 | 0.89% | 24.710 | 25.680 | 10858 | 2730 | 1.81% |
| 2026-06-11 | 26.270 | 24.700 | -1.940 | -7.28% | 24.610 | 26.280 | 16932 | 4233 | 2.83% |
| 2026-06-10 | 27.550 | 26.640 | -1.310 | -4.69% | 26.200 | 28.400 | 14232 | 3883 | 2.38% |
| 2026-06-09 | 27.040 | 27.950 | 0.390 | 1.42% | 27.000 | 28.880 | 16897 | 4700 | 2.82% |
| 2026-06-08 | 26.600 | 27.560 | 0.890 | 3.34% | 25.400 | 28.700 | 23065 | 6344 | 3.85% |
| 2026-06-05 | 25.390 | 26.670 | 1.070 | 4.18% | 25.370 | 27.500 | 20299 | 5449 | 3.39% |
| 2026-06-04 | 26.500 | 25.600 | -1.200 | -4.48% | 25.450 | 26.960 | 12646 | 3263 | 2.11% |
| 2026-06-03 | 27.140 | 26.800 | -0.780 | -2.83% | 26.500 | 27.630 | 17513 | 4734 | 2.92% |
| 2026-06-02 | 26.820 | 27.580 | 0.510 | 1.88% | 26.200 | 27.990 | 28713 | 7825 | 4.79% |
| 2026-06-01 | 25.000 | 27.070 | 2.070 | 8.28% | 24.850 | 28.160 | 35509 | 9616 | 5.93% |
| 2026-05-29 | 25.540 | 25.000 | -0.550 | -2.15% | 24.790 | 26.010 | 9449 | 2395 | 1.58% |
| 2026-05-28 | 25.180 | 25.550 | 0.480 | 1.91% | 24.400 | 25.710 | 12000 | 3011 | 2.00% |
| 2026-05-27 | 26.490 | 25.070 | -1.430 | -5.40% | 25.000 | 26.810 | 14036 | 3582 | 2.34% |
| 2026-05-26 | 28.400 | 26.500 | -1.600 | -5.69% | 25.760 | 28.400 | 17690 | 4722 | 2.95% |
| 2026-05-25 | 28.440 | 28.100 | -0.150 | -0.53% | 27.920 | 28.880 | 9224 | 2605 | 1.54% |
| 2026-05-22 | 28.130 | 28.250 | 0.170 | 0.61% | 27.660 | 28.590 | 7966 | 2238 | 1.33% |
| 2026-05-21 | 29.280 | 28.080 | -0.980 | -3.37% | 28.020 | 29.790 | 12567 | 3642 | 2.10% |
| 2026-05-20 | 30.750 | 29.060 | -1.260 | -4.16% | 28.920 | 30.750 | 13010 | 3836 | 2.17% |
| 2026-05-19 | 29.680 | 30.320 | 0.640 | 2.16% | 29.520 | 30.940 | 12349 | 3756 | 2.06% |
| 2026-05-18 | 29.560 | 29.680 | 0.000 | 0.00% | 29.340 | 29.980 | 7772 | 2299 | 1.30% |
| 2026-05-15 | 30.280 | 29.680 | -0.320 | -1.07% | 29.390 | 30.620 | 11164 | 3347 | 1.86% |
| 2026-05-14 | 31.180 | 30.000 | -1.110 | -3.57% | 29.800 | 31.550 | 13209 | 4034 | 2.21% |
| 2026-05-13 | 31.670 | 31.110 | -0.290 | -0.92% | 30.940 | 31.700 | 14509 | 4529 | 2.42% |