当前时间：2026-08-06 17:10:43 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-06 | 32.06 | 31.30 | 2.15 | 7.38% | 30.30 | 32.07 | 1209847 | 382280 | 18.15% |
| 2026-08-05 | 26.98 | 29.15 | 2.65 | 10.00% | 26.49 | 29.15 | 511645 | 142985 | 7.67% |
| 2026-08-04 | 26.00 | 26.50 | 0.78 | 3.03% | 25.66 | 26.70 | 519733 | 136110 | 7.80% |
| 2026-08-03 | 25.45 | 25.72 | 0.32 | 1.26% | 25.00 | 26.08 | 511438 | 130740 | 7.67% |
| 2026-07-31 | 24.49 | 25.40 | 1.33 | 5.53% | 24.46 | 26.15 | 616443 | 156942 | 9.25% |
| 2026-07-30 | 25.40 | 24.07 | -0.93 | -3.72% | 23.89 | 25.60 | 556868 | 137439 | 8.35% |
| 2026-07-29 | 24.30 | 25.00 | 0.93 | 3.86% | 23.65 | 25.38 | 541167 | 133533 | 8.12% |
| 2026-07-28 | 23.80 | 24.07 | -0.86 | -3.45% | 23.69 | 24.54 | 425931 | 102605 | 6.39% |
| 2026-07-27 | 25.14 | 24.93 | 0.13 | 0.52% | 23.19 | 25.78 | 736090 | 179361 | 11.04% |
| 2026-07-24 | 23.99 | 24.80 | -0.03 | -0.12% | 23.61 | 25.69 | 985550 | 243432 | 14.78% |
| 2026-07-23 | 23.44 | 24.83 | 2.26 | 10.01% | 22.86 | 24.83 | 691703 | 165609 | 10.37% |
| 2026-07-22 | 20.88 | 22.57 | 2.05 | 9.99% | 20.84 | 22.57 | 418335 | 92022 | 6.27% |
| 2026-07-21 | 18.95 | 20.52 | 1.87 | 10.03% | 18.27 | 20.52 | 407120 | 79192 | 6.11% |
| 2026-07-20 | 19.21 | 18.65 | -0.30 | -1.58% | 18.25 | 19.52 | 278868 | 52982 | 4.18% |
| 2026-07-17 | 20.19 | 18.95 | -1.50 | -7.33% | 18.84 | 20.19 | 307505 | 59863 | 4.61% |
| 2026-07-16 | 20.54 | 20.45 | -0.38 | -1.82% | 20.31 | 21.28 | 232359 | 47984 | 3.49% |
| 2026-07-15 | 21.90 | 20.83 | -0.90 | -4.14% | 20.80 | 21.96 | 249818 | 52747 | 3.75% |
| 2026-07-14 | 20.80 | 21.73 | 0.68 | 3.23% | 20.26 | 21.85 | 251246 | 52903 | 3.77% |
| 2026-07-13 | 22.26 | 21.05 | -1.55 | -6.86% | 20.98 | 22.30 | 252310 | 54172 | 3.78% |
| 2026-07-10 | 22.24 | 22.60 | 0.69 | 3.15% | 21.75 | 23.70 | 387488 | 88152 | 5.81% |
| 2026-07-09 | 21.80 | 21.91 | -0.16 | -0.72% | 20.82 | 22.30 | 340130 | 73434 | 5.10% |
| 2026-07-08 | 22.31 | 22.07 | -0.28 | -1.25% | 21.71 | 23.17 | 368583 | 82674 | 5.53% |
| 2026-07-07 | 24.00 | 22.35 | -1.77 | -7.34% | 22.29 | 24.01 | 457572 | 104753 | 6.86% |
| 2026-07-06 | 24.53 | 24.12 | -0.30 | -1.23% | 24.12 | 26.00 | 669139 | 167089 | 10.04% |
| 2026-07-03 | 25.45 | 24.42 | -0.30 | -1.21% | 24.11 | 26.33 | 748947 | 188233 | 11.23% |
| 2026-07-02 | 26.62 | 24.72 | -0.69 | -2.72% | 24.64 | 26.69 | 912535 | 231615 | 13.69% |
| 2026-07-01 | 24.25 | 25.41 | 2.31 | 10.00% | 23.57 | 25.41 | 517788 | 126716 | 7.77% |
| 2026-06-30 | 23.10 | 23.10 | 2.10 | 10.00% | 23.10 | 23.10 | 74714 | 17258 | 1.12% |
| 2026-06-29 | 21.18 | 21.00 | -0.17 | -0.80% | 20.43 | 21.57 | 272861 | 56954 | 4.09% |
| 2026-06-26 | 23.25 | 21.17 | -1.94 | -8.39% | 20.91 | 23.28 | 263010 | 56944 | 3.94% |
| 2026-06-25 | 23.76 | 23.11 | -1.23 | -5.05% | 22.96 | 23.95 | 298130 | 69404 | 4.47% |
| 2026-06-24 | 24.49 | 24.34 | -0.46 | -1.85% | 23.60 | 24.75 | 346915 | 83486 | 5.20% |
| 2026-06-23 | 27.29 | 24.80 | -2.75 | -9.98% | 24.80 | 27.29 | 373682 | 95738 | 5.60% |
| 2026-06-22 | 26.64 | 27.55 | 1.21 | 4.59% | 25.76 | 27.68 | 414999 | 110893 | 6.22% |
| 2026-06-18 | 26.04 | 26.34 | -0.18 | -0.68% | 25.83 | 27.85 | 484735 | 129426 | 7.27% |
| 2026-06-17 | 26.11 | 26.52 | -1.19 | -4.29% | 25.71 | 27.45 | 849593 | 224929 | 12.74% |
| 2026-06-16 | 28.32 | 27.71 | -3.08 | -10.00% | 27.71 | 28.76 | 170110 | 47635 | 2.55% |
| 2026-06-15 | 30.48 | 30.79 | 1.62 | 5.55% | 29.77 | 31.14 | 296573 | 90709 | 4.45% |
| 2026-06-12 | 28.72 | 29.17 | 1.27 | 4.55% | 28.24 | 29.88 | 237762 | 69240 | 3.57% |
| 2026-06-11 | 27.20 | 27.90 | 0.70 | 2.57% | 26.99 | 28.45 | 222654 | 61834 | 3.34% |
| 2026-06-10 | 27.51 | 27.20 | -0.74 | -2.65% | 26.62 | 27.66 | 179639 | 48717 | 2.69% |
| 2026-06-09 | 27.80 | 27.94 | 0.47 | 1.71% | 26.90 | 28.08 | 149609 | 41209 | 2.24% |
| 2026-06-08 | 28.12 | 27.59 | -2.12 | -7.14% | 27.00 | 28.80 | 193401 | 54060 | 2.90% |
| 2026-06-05 | 30.12 | 29.71 | -0.41 | -1.36% | 29.46 | 30.39 | 138920 | 41552 | 2.08% |
| 2026-06-04 | 30.94 | 30.12 | -1.14 | -3.65% | 30.05 | 31.10 | 156466 | 47538 | 2.35% |
| 2026-06-03 | 31.23 | 31.26 | -0.51 | -1.61% | 30.82 | 32.06 | 145410 | 45739 | 2.18% |
| 2026-06-02 | 31.05 | 31.77 | 0.90 | 2.92% | 30.00 | 32.05 | 165120 | 51585 | 2.48% |
| 2026-06-01 | 30.74 | 30.87 | -0.03 | -0.10% | 30.29 | 31.45 | 133672 | 41535 | 2.00% |
| 2026-05-29 | 32.60 | 30.90 | -1.03 | -3.23% | 30.72 | 33.26 | 172874 | 54380 | 2.59% |
| 2026-05-28 | 31.50 | 31.93 | -0.31 | -0.96% | 30.81 | 32.18 | 197190 | 61964 | 2.96% |
| 2026-05-27 | 34.29 | 32.24 | -2.28 | -6.60% | 32.00 | 34.58 | 170695 | 56133 | 2.56% |
| 2026-05-26 | 33.50 | 34.52 | 0.50 | 1.47% | 33.07 | 34.72 | 185162 | 62870 | 2.78% |
| 2026-05-25 | 33.70 | 34.02 | 0.97 | 2.93% | 32.88 | 34.05 | 167101 | 56178 | 2.51% |
| 2026-05-22 | 32.53 | 33.05 | 0.65 | 2.01% | 31.91 | 33.49 | 138265 | 45361 | 2.07% |
| 2026-05-21 | 33.66 | 32.40 | -0.64 | -1.94% | 32.30 | 33.99 | 171342 | 57127 | 2.57% |
| 2026-05-20 | 32.64 | 33.04 | -0.52 | -1.55% | 32.30 | 33.61 | 186753 | 61271 | 2.80% |
| 2026-05-19 | 34.17 | 33.56 | -0.62 | -1.81% | 32.98 | 34.18 | 170342 | 56901 | 2.55% |
| 2026-05-18 | 34.39 | 34.18 | -0.84 | -2.40% | 33.47 | 34.54 | 170476 | 58027 | 2.56% |
| 2026-05-15 | 36.76 | 35.02 | -2.41 | -6.44% | 34.58 | 36.88 | 274368 | 97308 | 4.12% |
| 2026-05-14 | 39.39 | 37.43 | -1.36 | -3.51% | 37.30 | 39.49 | 217786 | 83717 | 3.27% |
| 2026-05-13 | 40.00 | 38.79 | -0.31 | -0.79% | 38.59 | 40.15 | 214177 | 83691 | 3.21% |
| 2026-05-12 | 41.00 | 39.10 | -0.36 | -0.91% | 39.08 | 41.31 | 341113 | 137184 | 5.12% |
| 2026-05-11 | 40.00 | 39.46 | -0.71 | -1.77% | 39.01 | 40.37 | 247631 | 98394 | 3.71% |
| 2026-05-08 | 39.01 | 40.17 | 1.22 | 3.13% | 39.00 | 40.68 | 330169 | 131804 | 4.95% |
| 2026-05-07 | 38.99 | 38.95 | 1.16 | 3.07% | 38.00 | 39.98 | 349958 | 135889 | 5.25% |
| 2026-05-06 | 36.85 | 37.79 | 1.31 | 3.59% | 36.38 | 37.95 | 243526 | 90746 | 3.65% |
| 2026-04-30 | 37.09 | 36.48 | -1.02 | -2.72% | 36.17 | 37.60 | 204113 | 74938 | 3.06% |
| 2026-04-29 | 35.90 | 37.50 | 0.80 | 2.18% | 35.50 | 37.55 | 169543 | 62415 | 2.54% |
| 2026-04-28 | 37.55 | 36.70 | -1.06 | -2.81% | 36.45 | 37.68 | 147321 | 54211 | 2.21% |