当前时间：2026-08-20 19:44:42 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-20 | 26.28 | 25.26 | -0.70 | -2.70% | 25.11 | 26.67 | 853064 | 219524 | 2.46% |
| 2026-08-19 | 25.99 | 25.96 | -0.61 | -2.30% | 25.69 | 26.30 | 500570 | 130461 | 1.44% |
| 2026-08-18 | 26.43 | 26.57 | -0.14 | -0.52% | 26.31 | 26.84 | 465283 | 123335 | 1.34% |
| 2026-08-17 | 26.11 | 26.71 | 0.80 | 3.09% | 25.91 | 26.77 | 711622 | 188436 | 2.05% |
| 2026-08-14 | 25.54 | 25.91 | 0.02 | 0.08% | 25.44 | 25.98 | 590899 | 151966 | 1.70% |
| 2026-08-13 | 26.90 | 25.89 | -1.55 | -5.65% | 25.83 | 27.06 | 1369355 | 360351 | 3.95% |
| 2026-08-12 | 27.98 | 27.44 | 0.21 | 0.77% | 27.29 | 28.46 | 1146193 | 319773 | 3.31% |
| 2026-08-11 | 28.13 | 27.23 | -0.62 | -2.23% | 27.16 | 28.99 | 1200303 | 336719 | 3.46% |
| 2026-08-10 | 27.50 | 27.85 | 0.72 | 2.65% | 27.37 | 28.16 | 903048 | 250552 | 2.60% |
| 2026-08-07 | 26.72 | 27.13 | 0.47 | 1.76% | 26.68 | 27.56 | 850031 | 230930 | 2.45% |
| 2026-08-06 | 26.88 | 26.66 | -0.16 | -0.60% | 26.11 | 27.09 | 863334 | 230027 | 2.49% |
| 2026-08-05 | 25.72 | 26.82 | 0.80 | 3.07% | 25.45 | 26.88 | 1030360 | 272485 | 2.97% |
| 2026-08-04 | 25.95 | 26.02 | 0.34 | 1.32% | 25.70 | 26.45 | 880617 | 228896 | 2.54% |
| 2026-08-03 | 26.27 | 25.68 | -0.94 | -3.53% | 25.45 | 26.30 | 921845 | 237958 | 2.66% |
| 2026-07-31 | 26.40 | 26.62 | 0.12 | 0.45% | 26.23 | 27.19 | 1114330 | 298218 | 3.21% |
| 2026-07-30 | 26.53 | 26.50 | 0.35 | 1.34% | 26.50 | 27.57 | 943572 | 253773 | 2.72% |
| 2026-07-29 | 25.78 | 26.15 | 0.55 | 2.15% | 25.77 | 26.40 | 662985 | 173149 | 1.91% |
| 2026-07-28 | 25.16 | 25.60 | -0.02 | -0.08% | 24.94 | 25.75 | 521806 | 132312 | 1.50% |
| 2026-07-27 | 25.47 | 25.62 | 0.22 | 0.87% | 25.11 | 25.77 | 590395 | 150279 | 1.70% |
| 2026-07-24 | 26.16 | 25.40 | -1.47 | -5.47% | 25.28 | 26.41 | 935108 | 240649 | 2.70% |
| 2026-07-23 | 25.88 | 26.87 | 1.29 | 5.04% | 25.33 | 27.61 | 1288085 | 344069 | 3.71% |
| 2026-07-22 | 25.09 | 25.58 | 0.40 | 1.59% | 24.81 | 25.90 | 961790 | 245115 | 2.77% |
| 2026-07-21 | 25.76 | 25.18 | -0.84 | -3.23% | 24.48 | 25.88 | 1234298 | 309656 | 3.56% |
| 2026-07-20 | 25.45 | 26.02 | 0.90 | 3.58% | 25.02 | 26.65 | 1135256 | 294030 | 3.27% |
| 2026-07-17 | 25.37 | 25.12 | -0.25 | -0.99% | 24.68 | 25.46 | 929903 | 233154 | 2.68% |
| 2026-07-16 | 25.60 | 25.37 | -0.73 | -2.80% | 25.33 | 26.43 | 1076063 | 276661 | 3.10% |
| 2026-07-15 | 25.10 | 26.10 | 1.12 | 4.48% | 24.65 | 26.53 | 1607986 | 411922 | 4.64% |
| 2026-07-14 | 23.48 | 24.98 | 1.92 | 8.33% | 22.90 | 25.34 | 1957457 | 472032 | 5.64% |
| 2026-07-13 | 22.75 | 23.06 | -0.09 | -0.39% | 22.55 | 23.27 | 924321 | 211381 | 2.67% |
| 2026-07-10 | 22.30 | 23.15 | 1.26 | 5.76% | 22.00 | 23.64 | 1158275 | 265824 | 3.34% |
| 2026-07-09 | 22.02 | 21.89 | -0.43 | -1.93% | 21.22 | 22.12 | 809061 | 175143 | 2.33% |
| 2026-07-08 | 22.55 | 22.32 | -0.07 | -0.31% | 22.16 | 22.93 | 654282 | 147289 | 1.89% |
| 2026-07-07 | 22.57 | 22.39 | -0.49 | -2.14% | 22.13 | 22.74 | 580753 | 130192 | 1.67% |
| 2026-07-06 | 22.76 | 22.88 | 0.46 | 2.05% | 22.56 | 23.46 | 988892 | 227580 | 2.85% |
| 2026-07-03 | 22.38 | 22.42 | 0.65 | 2.99% | 22.10 | 22.97 | 946779 | 213132 | 2.73% |
| 2026-07-02 | 21.98 | 21.77 | -0.03 | -0.14% | 21.56 | 22.21 | 837562 | 183497 | 2.42% |
| 2026-07-01 | 21.80 | 21.80 | -0.34 | -1.54% | 21.58 | 22.41 | 700190 | 153571 | 2.02% |
| 2026-06-30 | 22.86 | 22.14 | -1.02 | -4.40% | 21.81 | 22.88 | 862221 | 190431 | 2.49% |
| 2026-06-29 | 22.80 | 23.16 | 0.68 | 3.02% | 22.40 | 23.65 | 846089 | 195042 | 2.44% |
| 2026-06-26 | 23.96 | 22.48 | -1.11 | -4.71% | 22.28 | 24.19 | 890944 | 202651 | 2.57% |
| 2026-06-25 | 23.57 | 23.59 | -1.05 | -4.26% | 23.20 | 24.32 | 1046942 | 248587 | 3.02% |
| 2026-06-24 | 24.31 | 24.64 | 0.71 | 2.97% | 24.01 | 25.20 | 801374 | 196552 | 2.31% |
| 2026-06-23 | 25.54 | 23.93 | -2.06 | -7.93% | 23.82 | 25.59 | 973892 | 239639 | 2.81% |
| 2026-06-22 | 23.96 | 25.99 | 1.82 | 7.53% | 23.95 | 26.07 | 1276164 | 319934 | 3.68% |
| 2026-06-18 | 24.75 | 24.17 | -0.83 | -3.32% | 23.83 | 25.15 | 1054123 | 256868 | 3.04% |
| 2026-06-17 | 25.47 | 25.00 | -0.38 | -1.50% | 24.67 | 25.57 | 851610 | 213460 | 2.46% |
| 2026-06-16 | 26.40 | 25.38 | -1.52 | -5.65% | 25.31 | 26.40 | 1217199 | 314191 | 3.51% |
| 2026-06-15 | 28.45 | 26.90 | -1.20 | -4.27% | 26.54 | 28.75 | 1241427 | 338625 | 3.58% |
| 2026-06-12 | 27.70 | 28.10 | 0.87 | 3.20% | 27.06 | 28.80 | 866802 | 243573 | 2.50% |
| 2026-06-11 | 26.50 | 27.23 | 0.58 | 2.18% | 26.45 | 27.47 | 506144 | 136878 | 1.46% |
| 2026-06-10 | 25.71 | 26.65 | 0.33 | 1.25% | 25.60 | 26.84 | 496210 | 130991 | 1.43% |
| 2026-06-09 | 26.90 | 26.70 | -0.10 | -0.37% | 26.05 | 27.00 | 593175 | 156548 | 1.71% |
| 2026-06-08 | 26.60 | 26.80 | -0.84 | -3.04% | 26.40 | 27.49 | 589327 | 158425 | 1.70% |
| 2026-06-05 | 28.36 | 27.64 | -0.96 | -3.36% | 27.50 | 28.95 | 670499 | 188863 | 1.93% |
| 2026-06-04 | 29.82 | 28.60 | -1.89 | -6.20% | 28.41 | 29.90 | 989059 | 284827 | 2.85% |
| 2026-06-03 | 30.28 | 30.49 | 0.20 | 0.66% | 29.89 | 30.86 | 640205 | 194853 | 1.85% |
| 2026-06-02 | 29.71 | 30.29 | 1.38 | 4.77% | 29.23 | 30.42 | 755706 | 225781 | 2.18% |
| 2026-06-01 | 28.60 | 28.91 | 0.42 | 1.47% | 28.32 | 29.13 | 604961 | 174472 | 1.74% |
| 2026-05-29 | 29.41 | 28.49 | -0.28 | -0.97% | 28.47 | 29.55 | 654704 | 189711 | 1.89% |
| 2026-05-28 | 29.30 | 28.77 | -1.07 | -3.59% | 28.42 | 29.52 | 716617 | 206906 | 2.07% |
| 2026-05-27 | 31.36 | 29.84 | -1.85 | -5.84% | 29.66 | 31.44 | 949764 | 287386 | 2.74% |
| 2026-05-26 | 29.52 | 31.69 | 2.18 | 7.39% | 28.92 | 32.16 | 1341661 | 411951 | 3.87% |
| 2026-05-25 | 30.89 | 29.51 | -1.25 | -4.06% | 29.25 | 31.10 | 751474 | 224892 | 2.17% |
| 2026-05-22 | 30.50 | 30.76 | 0.77 | 2.57% | 30.03 | 31.00 | 525798 | 161275 | 1.52% |
| 2026-05-21 | 30.76 | 29.99 | -0.47 | -1.54% | 29.95 | 31.56 | 653086 | 201421 | 1.88% |
| 2026-05-20 | 30.00 | 30.46 | 0.45 | 1.50% | 29.83 | 30.79 | 626531 | 190293 | 1.81% |
| 2026-05-19 | 29.29 | 30.01 | 1.01 | 3.48% | 28.82 | 30.15 | 608878 | 179512 | 1.76% |
| 2026-05-18 | 28.99 | 29.00 | -0.75 | -2.52% | 28.68 | 29.29 | 641729 | 185888 | 1.85% |
| 2026-05-15 | 31.28 | 29.75 | -1.83 | -5.79% | 29.51 | 31.29 | 810634 | 244350 | 2.34% |
| 2026-05-14 | 31.91 | 31.58 | -0.25 | -0.79% | 31.58 | 33.10 | 733701 | 236526 | 2.12% |
| 2026-05-13 | 31.63 | 31.83 | 0.67 | 2.15% | 31.22 | 31.90 | 680466 | 215222 | 1.96% |
| 2026-05-12 | 31.65 | 31.16 | -0.12 | -0.38% | 31.02 | 31.90 | 475336 | 149189 | 1.37% |