当前时间：2026-08-21 16:04:05 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 | 25.73 | 25.63 | -0.10 | -0.39% | 25.43 | 26.05 | 59476 | 15267 | 0.64% |
| 2026-08-19 | 25.40 | 25.73 | -0.01 | -0.04% | 25.32 | 26.14 | 97852 | 25225 | 1.06% |
| 2026-08-18 | 24.65 | 25.74 | 0.24 | 0.94% | 24.11 | 25.96 | 190773 | 48761 | 2.07% |
| 2026-08-17 | 25.69 | 25.50 | -0.19 | -0.74% | 25.31 | 25.94 | 111588 | 28516 | 1.21% |
| 2026-08-14 | 25.99 | 25.69 | -0.43 | -1.65% | 25.24 | 26.20 | 90246 | 23310 | 0.98% |
| 2026-08-13 | 27.50 | 27.38 | -0.31 | -1.12% | 27.28 | 27.85 | 111748 | 30764 | 1.21% |
| 2026-08-12 | 27.24 | 27.69 | 0.44 | 1.61% | 26.70 | 27.90 | 125775 | 34424 | 1.36% |
| 2026-08-11 | 26.83 | 27.25 | 0.45 | 1.68% | 26.66 | 27.89 | 112355 | 30738 | 1.22% |
| 2026-08-10 | 26.45 | 26.80 | 0.35 | 1.32% | 26.13 | 27.10 | 74212 | 19873 | 0.80% |
| 2026-08-07 | 27.00 | 26.45 | -0.41 | -1.53% | 26.35 | 27.00 | 79830 | 21191 | 0.86% |
| 2026-08-06 | 27.10 | 26.86 | -0.36 | -1.32% | 26.72 | 27.40 | 58817 | 15841 | 0.64% |
| 2026-08-05 | 26.80 | 27.22 | 0.42 | 1.57% | 26.45 | 27.30 | 92111 | 24820 | 1.00% |
| 2026-08-04 | 27.42 | 26.80 | -0.62 | -2.26% | 26.74 | 27.47 | 136180 | 36764 | 1.47% |
| 2026-08-03 | 27.12 | 27.42 | 0.03 | 0.11% | 26.68 | 27.80 | 140359 | 38365 | 1.52% |
| 2026-07-31 | 26.50 | 27.39 | 0.24 | 0.88% | 26.47 | 27.40 | 134717 | 36399 | 1.46% |
| 2026-07-30 | 26.48 | 27.15 | 0.66 | 2.49% | 26.26 | 27.32 | 149512 | 40250 | 1.62% |
| 2026-07-29 | 25.81 | 26.49 | 0.68 | 2.63% | 25.56 | 26.79 | 149986 | 39552 | 1.62% |
| 2026-07-28 | 25.15 | 25.81 | 0.66 | 2.62% | 24.80 | 25.95 | 122428 | 31246 | 1.33% |
| 2026-07-27 | 24.30 | 25.15 | 0.71 | 2.91% | 23.95 | 25.36 | 141796 | 35380 | 1.53% |
| 2026-07-24 | 25.11 | 24.44 | -1.01 | -3.97% | 23.45 | 25.13 | 284401 | 69826 | 3.08% |
| 2026-07-23 | 25.33 | 25.45 | -0.20 | -0.78% | 25.10 | 25.83 | 98012 | 24937 | 1.07% |
| 2026-07-22 | 25.85 | 25.65 | -0.52 | -1.99% | 24.92 | 26.04 | 116460 | 29450 | 1.27% |
| 2026-07-21 | 25.39 | 26.17 | 0.75 | 2.95% | 25.26 | 27.05 | 194941 | 51425 | 2.12% |
| 2026-07-20 | 25.04 | 25.42 | 0.38 | 1.52% | 24.98 | 25.66 | 80439 | 20376 | 0.88% |
| 2026-07-17 | 25.65 | 25.04 | -0.64 | -2.49% | 25.00 | 25.94 | 71133 | 18076 | 0.77% |
| 2026-07-16 | 26.09 | 25.68 | -0.57 | -2.17% | 25.53 | 26.58 | 72806 | 18880 | 0.79% |
| 2026-07-15 | 25.35 | 26.25 | 0.80 | 3.14% | 25.08 | 26.38 | 101281 | 26300 | 1.10% |
| 2026-07-14 | 24.49 | 25.45 | 0.97 | 3.96% | 24.43 | 25.54 | 123022 | 30889 | 1.34% |
| 2026-07-13 | 24.85 | 24.48 | -0.30 | -1.21% | 24.32 | 24.92 | 73731 | 18128 | 0.80% |
| 2026-07-10 | 24.82 | 24.78 | -0.04 | -0.16% | 24.70 | 25.37 | 80590 | 20175 | 0.88% |
| 2026-07-09 | 25.24 | 24.82 | -0.56 | -2.21% | 24.69 | 25.34 | 80771 | 20118 | 0.88% |
| 2026-07-08 | 25.88 | 25.38 | -0.54 | -2.08% | 25.25 | 26.13 | 88095 | 22499 | 0.96% |
| 2026-07-07 | 26.30 | 25.92 | -0.45 | -1.71% | 25.80 | 26.68 | 84194 | 22018 | 0.92% |
| 2026-07-06 | 26.10 | 26.37 | 0.04 | 0.15% | 25.84 | 26.67 | 106354 | 27991 | 1.16% |
| 2026-07-03 | 26.20 | 26.33 | 0.09 | 0.34% | 25.85 | 27.18 | 135846 | 35777 | 1.48% |
| 2026-07-02 | 26.70 | 26.24 | -0.62 | -2.31% | 25.68 | 27.38 | 159391 | 41859 | 1.74% |
| 2026-07-01 | 27.32 | 26.86 | -0.46 | -1.68% | 25.50 | 27.43 | 186603 | 49038 | 2.03% |
| 2026-06-30 | 27.58 | 27.32 | -0.58 | -2.08% | 27.00 | 27.97 | 137884 | 37777 | 1.50% |
| 2026-06-29 | 27.03 | 27.90 | 1.42 | 5.36% | 26.48 | 28.13 | 228225 | 62923 | 2.49% |
| 2026-06-26 | 27.30 | 26.48 | -0.93 | -3.39% | 26.20 | 27.30 | 109158 | 29140 | 1.19% |
| 2026-06-25 | 27.10 | 27.41 | 0.25 | 0.92% | 26.70 | 27.96 | 164290 | 45062 | 1.79% |
| 2026-06-24 | 27.00 | 27.16 | 0.25 | 0.93% | 26.02 | 27.29 | 121754 | 32611 | 1.33% |
| 2026-06-23 | 26.76 | 26.91 | 0.01 | 0.04% | 26.53 | 27.61 | 110895 | 30099 | 1.21% |
| 2026-06-22 | 26.90 | 26.90 | -0.04 | -0.15% | 26.33 | 27.09 | 129957 | 34685 | 1.42% |
| 2026-06-18 | 27.50 | 26.94 | -0.94 | -3.37% | 26.93 | 27.86 | 124997 | 33976 | 1.36% |
| 2026-06-17 | 28.23 | 27.88 | -0.43 | -1.52% | 27.69 | 28.35 | 150669 | 42133 | 1.64% |
| 2026-06-16 | 28.34 | 28.31 | -0.16 | -0.56% | 27.39 | 29.39 | 211556 | 59449 | 2.30% |
| 2026-06-15 | 28.56 | 28.47 | -0.23 | -0.80% | 27.06 | 28.69 | 309730 | 86717 | 3.37% |
| 2026-06-12 | 31.16 | 28.70 | -0.60 | -2.05% | 28.67 | 31.80 | 511734 | 150797 | 5.57% |
| 2026-06-11 | 26.50 | 29.30 | 2.66 | 9.98% | 26.37 | 29.30 | 323248 | 92906 | 3.52% |
| 2026-06-10 | 26.55 | 26.64 | -0.09 | -0.34% | 26.30 | 26.94 | 85320 | 22724 | 0.93% |
| 2026-06-09 | 26.78 | 26.73 | -0.06 | -0.22% | 26.36 | 27.42 | 121914 | 32834 | 1.33% |
| 2026-06-08 | 26.33 | 26.79 | 0.06 | 0.22% | 26.23 | 27.50 | 162780 | 43765 | 1.77% |
| 2026-06-05 | 26.68 | 26.73 | 0.18 | 0.68% | 26.60 | 27.50 | 150273 | 40759 | 1.64% |
| 2026-06-04 | 26.29 | 26.55 | 0.00 | 0.00% | 26.13 | 27.04 | 133339 | 35649 | 1.45% |
| 2026-06-03 | 26.30 | 26.55 | -0.11 | -0.41% | 26.00 | 27.00 | 175794 | 46890 | 1.91% |
| 2026-06-02 | 25.90 | 26.66 | 1.48 | 5.88% | 25.77 | 26.89 | 248685 | 65710 | 2.71% |
| 2026-06-01 | 24.28 | 25.18 | 0.52 | 2.11% | 23.95 | 25.28 | 144226 | 36061 | 1.57% |
| 2026-05-29 | 24.25 | 24.66 | 0.58 | 2.41% | 23.87 | 25.04 | 124960 | 30977 | 1.36% |
| 2026-05-28 | 24.55 | 24.08 | -0.46 | -1.87% | 23.75 | 24.55 | 65390 | 15700 | 0.71% |
| 2026-05-27 | 24.59 | 24.54 | -0.03 | -0.12% | 24.20 | 24.89 | 68512 | 16773 | 0.75% |
| 2026-05-26 | 24.81 | 24.57 | -0.38 | -1.52% | 24.42 | 24.94 | 73403 | 18101 | 0.80% |
| 2026-05-25 | 24.05 | 24.95 | 0.84 | 3.48% | 23.74 | 25.18 | 144439 | 35753 | 1.57% |
| 2026-05-22 | 24.21 | 24.11 | -0.10 | -0.41% | 23.88 | 24.29 | 54662 | 13155 | 0.60% |
| 2026-05-21 | 24.63 | 24.21 | -0.34 | -1.38% | 24.17 | 24.86 | 73116 | 17915 | 0.80% |
| 2026-05-20 | 24.45 | 24.55 | 0.10 | 0.41% | 24.07 | 24.78 | 84865 | 20807 | 0.92% |
| 2026-05-19 | 24.06 | 24.45 | 0.39 | 1.62% | 23.96 | 24.66 | 100434 | 24532 | 1.09% |
| 2026-05-18 | 24.47 | 24.06 | -0.40 | -1.64% | 23.91 | 24.66 | 96529 | 23328 | 1.05% |
| 2026-05-15 | 23.70 | 24.46 | 0.90 | 3.82% | 23.59 | 24.64 | 145643 | 35505 | 1.59% |
| 2026-05-14 | 24.03 | 23.56 | -0.47 | -1.96% | 23.50 | 24.05 | 82119 | 19431 | 0.89% |
| 2026-05-13 | 24.46 | 24.03 | -0.47 | -1.92% | 23.81 | 24.67 | 99292 | 23899 | 1.08% |