当前时间：2026-08-17 07:24:47 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-14 | 27.35 | 26.81 | -0.47 | -1.72% | 26.13 | 27.61 | 39557 | 10540 | 3.70% |
| 2026-08-13 | 27.71 | 27.28 | -0.43 | -1.55% | 27.17 | 28.38 | 42827 | 11904 | 4.01% |
| 2026-08-12 | 27.41 | 27.71 | 0.27 | 0.98% | 27.00 | 27.95 | 22478 | 6216 | 2.10% |
| 2026-08-11 | 27.60 | 27.44 | -0.35 | -1.26% | 26.06 | 27.86 | 47151 | 12786 | 4.41% |
| 2026-08-10 | 27.92 | 27.79 | -0.10 | -0.36% | 27.41 | 28.50 | 50861 | 14204 | 4.76% |
| 2026-08-07 | 27.51 | 27.89 | 0.65 | 2.39% | 27.00 | 28.08 | 43049 | 11848 | 4.03% |
| 2026-08-06 | 26.41 | 27.24 | 0.60 | 2.25% | 26.26 | 27.73 | 45970 | 12483 | 4.30% |
| 2026-08-05 | 25.77 | 26.64 | 0.87 | 3.38% | 25.33 | 26.76 | 54858 | 14405 | 5.13% |
| 2026-08-04 | 24.50 | 25.77 | 2.01 | 8.46% | 23.50 | 26.14 | 57805 | 14601 | 5.41% |
| 2026-08-03 | 22.72 | 23.76 | 1.46 | 6.55% | 22.50 | 24.19 | 44883 | 10523 | 4.20% |
| 2026-07-31 | 22.36 | 22.30 | 0.48 | 2.20% | 21.93 | 22.65 | 22428 | 5019 | 2.10% |
| 2026-07-30 | 22.64 | 21.82 | -0.88 | -3.88% | 21.80 | 22.71 | 25057 | 5544 | 2.34% |
| 2026-07-29 | 22.37 | 22.70 | 0.33 | 1.48% | 22.18 | 23.12 | 20141 | 4567 | 1.88% |
| 2026-07-28 | 22.79 | 22.37 | -0.70 | -3.03% | 22.22 | 23.39 | 19190 | 4363 | 1.79% |
| 2026-07-27 | 22.17 | 23.07 | 0.55 | 2.44% | 22.17 | 23.20 | 20486 | 4653 | 1.92% |
| 2026-07-24 | 21.50 | 22.52 | 0.61 | 2.78% | 21.46 | 23.15 | 30180 | 6782 | 2.82% |
| 2026-07-23 | 21.20 | 21.91 | 0.77 | 3.64% | 20.83 | 21.99 | 23659 | 5147 | 2.21% |
| 2026-07-22 | 21.60 | 21.14 | -0.79 | -3.60% | 20.95 | 22.03 | 20020 | 4290 | 1.87% |
| 2026-07-21 | 21.56 | 21.93 | 0.42 | 1.95% | 20.28 | 22.38 | 38237 | 8145 | 3.58% |
| 2026-07-20 | 23.41 | 21.51 | -1.64 | -7.08% | 21.25 | 23.74 | 46118 | 10335 | 4.31% |
| 2026-07-17 | 24.78 | 23.15 | -1.70 | -6.84% | 22.64 | 24.78 | 41965 | 9934 | 3.93% |
| 2026-07-16 | 24.33 | 24.85 | 0.10 | 0.40% | 24.19 | 25.29 | 45048 | 11185 | 4.21% |
| 2026-07-15 | 25.21 | 24.75 | -0.91 | -3.55% | 23.49 | 25.21 | 99267 | 24049 | 9.28% |
| 2026-07-14 | 26.12 | 25.66 | -0.56 | -2.14% | 25.07 | 27.47 | 62617 | 16407 | 5.86% |
| 2026-07-13 | 27.12 | 26.22 | -1.49 | -5.38% | 26.08 | 28.44 | 54165 | 14505 | 5.07% |
| 2026-07-10 | 28.81 | 27.71 | -1.24 | -4.28% | 26.10 | 29.27 | 94483 | 25980 | 8.84% |
| 2026-07-09 | 28.40 | 28.95 | 0.35 | 1.22% | 26.81 | 29.29 | 86128 | 24193 | 8.06% |
| 2026-07-08 | 28.71 | 28.60 | -0.61 | -2.09% | 28.32 | 30.80 | 79382 | 23302 | 7.42% |
| 2026-07-07 | 28.82 | 29.21 | 0.06 | 0.21% | 28.31 | 30.25 | 70096 | 20526 | 6.56% |
| 2026-07-06 | 29.18 | 29.15 | -0.58 | -1.95% | 27.55 | 29.50 | 95434 | 27337 | 8.93% |
| 2026-07-03 | 28.85 | 29.73 | 0.03 | 0.10% | 28.85 | 30.52 | 95823 | 28430 | 8.96% |
| 2026-07-02 | 31.07 | 29.70 | -0.32 | -1.07% | 29.20 | 33.00 | 171141 | 52882 | 16.01% |
| 2026-07-01 | 27.28 | 30.02 | 2.73 | 10.00% | 26.98 | 30.02 | 33179 | 9680 | 3.10% |
| 2026-06-30 | 25.93 | 27.29 | 0.80 | 3.02% | 25.83 | 27.46 | 85800 | 23138 | 8.03% |
| 2026-06-29 | 25.01 | 26.49 | 1.27 | 5.04% | 24.63 | 26.95 | 85442 | 21955 | 7.99% |
| 2026-06-26 | 24.46 | 25.22 | 0.37 | 1.49% | 24.26 | 25.68 | 58173 | 14563 | 5.44% |
| 2026-06-25 | 25.00 | 24.85 | -0.14 | -0.56% | 24.76 | 26.20 | 55808 | 14144 | 5.22% |
| 2026-06-24 | 25.06 | 25.29 | -0.02 | -0.08% | 24.20 | 27.00 | 76514 | 19456 | 7.16% |
| 2026-06-23 | 25.10 | 25.31 | -0.07 | -0.28% | 24.81 | 25.80 | 45041 | 11463 | 4.21% |
| 2026-06-22 | 25.19 | 25.38 | 0.13 | 0.51% | 24.63 | 25.54 | 42459 | 10690 | 3.97% |
| 2026-06-18 | 25.58 | 25.25 | -0.36 | -1.41% | 25.01 | 25.87 | 31493 | 7974 | 2.95% |
| 2026-06-17 | 25.22 | 25.61 | -0.12 | -0.47% | 25.06 | 25.89 | 37042 | 9393 | 3.46% |
| 2026-06-16 | 26.26 | 25.73 | -0.16 | -0.62% | 25.30 | 26.53 | 66997 | 17300 | 6.27% |
| 2026-06-15 | 23.59 | 25.89 | 2.35 | 9.98% | 23.42 | 25.89 | 57690 | 14342 | 5.40% |
| 2026-06-12 | 23.28 | 23.54 | 0.31 | 1.33% | 22.73 | 24.86 | 75456 | 17922 | 7.06% |
| 2026-06-11 | 23.00 | 23.23 | -0.07 | -0.30% | 22.39 | 23.47 | 29135 | 6713 | 2.73% |
| 2026-06-10 | 23.90 | 23.30 | -0.37 | -1.56% | 22.61 | 24.18 | 39186 | 9080 | 3.67% |
| 2026-06-09 | 24.85 | 23.67 | -0.97 | -3.94% | 23.62 | 25.24 | 57011 | 13750 | 5.33% |
| 2026-06-08 | 24.73 | 24.64 | -0.18 | -0.73% | 23.64 | 25.80 | 81241 | 20011 | 7.60% |
| 2026-06-05 | 22.43 | 24.82 | 2.26 | 10.02% | 22.16 | 24.82 | 66937 | 16102 | 6.26% |
| 2026-06-04 | 22.00 | 22.56 | 0.36 | 1.62% | 21.82 | 22.97 | 26981 | 6055 | 2.52% |
| 2026-06-03 | 22.83 | 22.20 | -0.74 | -3.23% | 22.01 | 22.85 | 22482 | 5027 | 2.10% |
| 2026-06-02 | 22.93 | 22.94 | 0.01 | 0.04% | 22.32 | 23.12 | 19805 | 4515 | 1.85% |
| 2026-06-01 | 22.86 | 22.93 | 0.34 | 1.51% | 22.14 | 23.44 | 26831 | 6173 | 2.51% |
| 2026-05-29 | 23.77 | 22.59 | -1.18 | -4.96% | 22.51 | 23.77 | 23000 | 5272 | 2.15% |
| 2026-05-28 | 23.60 | 23.77 | 0.14 | 0.59% | 22.88 | 24.16 | 19391 | 4569 | 1.81% |
| 2026-05-27 | 24.19 | 23.63 | -0.51 | -2.11% | 23.33 | 24.21 | 28040 | 6624 | 2.62% |
| 2026-05-26 | 24.70 | 24.14 | -0.56 | -2.27% | 23.79 | 24.74 | 22836 | 5507 | 2.14% |
| 2026-05-25 | 25.57 | 24.70 | -0.85 | -3.33% | 24.10 | 25.80 | 33553 | 8248 | 3.14% |
| 2026-05-22 | 25.16 | 25.55 | 0.39 | 1.55% | 25.16 | 26.11 | 28840 | 7386 | 2.70% |
| 2026-05-21 | 25.97 | 25.16 | -0.81 | -3.12% | 25.10 | 26.20 | 35145 | 9013 | 3.29% |
| 2026-05-20 | 26.25 | 25.97 | -0.38 | -1.44% | 25.61 | 26.51 | 28918 | 7506 | 2.70% |
| 2026-05-19 | 25.66 | 26.35 | 0.46 | 1.78% | 25.30 | 26.45 | 38379 | 9998 | 3.59% |
| 2026-05-18 | 25.90 | 25.89 | -0.01 | -0.04% | 24.95 | 26.86 | 55841 | 14295 | 5.22% |
| 2026-05-15 | 25.13 | 25.90 | 0.75 | 2.98% | 25.05 | 26.25 | 44413 | 11402 | 4.15% |
| 2026-05-14 | 24.99 | 25.15 | 0.25 | 1.00% | 24.94 | 26.08 | 34822 | 8851 | 3.26% |
| 2026-05-13 | 25.00 | 24.90 | -0.13 | -0.52% | 24.80 | 25.48 | 32386 | 8129 | 3.03% |
| 2026-05-12 | 25.75 | 25.03 | -0.97 | -3.73% | 24.65 | 26.08 | 36414 | 9172 | 3.41% |
| 2026-05-11 | 25.45 | 26.00 | 0.55 | 2.16% | 25.18 | 26.16 | 42198 | 10839 | 3.95% |