当前时间：2026-09-02 17:09:10 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-09-02 | 24.55 | 24.61 | -0.41 | -1.64% | 24.26 | 24.80 | 81263 | 19913 | 5.93% |
| 2026-09-01 | 25.22 | 25.02 | -0.34 | -1.34% | 25.01 | 25.48 | 73246 | 18455 | 5.35% |
| 2026-08-31 | 25.20 | 25.36 | -0.51 | -1.97% | 24.82 | 25.47 | 110985 | 27889 | 8.10% |
| 2026-08-28 | 26.30 | 25.87 | -0.43 | -1.63% | 25.74 | 26.30 | 131695 | 34165 | 9.62% |
| 2026-08-27 | 26.25 | 26.30 | 0.04 | 0.15% | 25.93 | 26.45 | 186492 | 48922 | 13.62% |
| 2026-08-26 | 25.36 | 26.26 | 0.72 | 2.82% | 25.36 | 26.84 | 269769 | 71027 | 19.70% |
| 2026-08-25 | 25.36 | 25.54 | -0.43 | -1.66% | 24.73 | 26.00 | 268780 | 68114 | 19.63% |
| 2026-08-24 | 26.62 | 25.97 | 0.77 | 3.06% | 25.80 | 27.72 | 388497 | 104321 | 28.37% |
| 2026-08-21 | 23.88 | 25.20 | 1.05 | 4.35% | 23.86 | 25.31 | 131510 | 32322 | 9.60% |
| 2026-08-20 | 24.49 | 24.15 | 0.09 | 0.37% | 23.90 | 24.74 | 86858 | 21138 | 6.34% |
| 2026-08-19 | 24.50 | 24.06 | -1.25 | -4.94% | 24.00 | 24.82 | 108609 | 26438 | 7.93% |
| 2026-08-18 | 25.06 | 25.31 | 0.04 | 0.16% | 24.88 | 25.36 | 102009 | 25646 | 7.45% |
| 2026-08-17 | 25.06 | 25.27 | 0.24 | 0.96% | 24.82 | 25.27 | 101989 | 25548 | 7.45% |
| 2026-08-14 | 24.65 | 25.03 | 0.18 | 0.72% | 24.62 | 25.17 | 94481 | 23538 | 6.90% |
| 2026-08-13 | 25.55 | 24.85 | -0.76 | -2.97% | 24.82 | 25.74 | 132160 | 33393 | 9.65% |
| 2026-08-12 | 25.37 | 25.61 | 0.13 | 0.51% | 25.37 | 26.00 | 119203 | 30592 | 8.70% |
| 2026-08-11 | 26.46 | 25.48 | -1.37 | -5.10% | 25.45 | 26.72 | 223561 | 58029 | 16.32% |
| 2026-08-10 | 27.91 | 26.85 | 0.19 | 0.71% | 26.20 | 27.97 | 252714 | 68020 | 18.45% |
| 2026-08-07 | 25.48 | 26.66 | 1.08 | 4.22% | 25.06 | 26.86 | 290807 | 76172 | 21.23% |
| 2026-08-06 | 26.12 | 25.58 | -0.09 | -0.35% | 25.24 | 26.48 | 235561 | 60927 | 17.20% |
| 2026-08-05 | 25.38 | 25.67 | 0.36 | 1.42% | 24.96 | 25.85 | 220451 | 56291 | 16.10% |
| 2026-08-04 | 24.14 | 25.31 | 1.32 | 5.50% | 24.08 | 25.31 | 209386 | 52009 | 15.29% |
| 2026-08-03 | 23.91 | 23.99 | -0.08 | -0.33% | 23.70 | 24.22 | 95980 | 23018 | 7.01% |
| 2026-07-31 | 24.00 | 24.07 | 0.56 | 2.38% | 23.90 | 24.44 | 162017 | 39163 | 11.83% |
| 2026-07-30 | 23.81 | 23.51 | -0.40 | -1.67% | 23.32 | 24.98 | 128775 | 30856 | 9.40% |
| 2026-07-29 | 23.73 | 23.91 | 0.20 | 0.84% | 23.03 | 24.16 | 127435 | 30174 | 9.31% |
| 2026-07-28 | 23.50 | 23.71 | -0.44 | -1.82% | 23.46 | 24.20 | 94524 | 22448 | 6.90% |
| 2026-07-27 | 23.62 | 24.15 | 0.49 | 2.07% | 23.18 | 24.15 | 123156 | 29161 | 8.99% |
| 2026-07-24 | 25.00 | 23.66 | -2.24 | -8.65% | 23.64 | 25.04 | 205208 | 49750 | 14.98% |
| 2026-07-23 | 25.08 | 25.90 | 0.34 | 1.33% | 24.73 | 26.21 | 254178 | 64867 | 18.56% |
| 2026-07-22 | 24.20 | 25.56 | 0.94 | 3.82% | 24.10 | 26.28 | 319843 | 82100 | 23.36% |
| 2026-07-21 | 24.98 | 24.62 | -0.33 | -1.32% | 22.50 | 24.99 | 273588 | 65065 | 19.98% |
| 2026-07-20 | 25.00 | 24.95 | 0.89 | 3.70% | 24.10 | 26.15 | 246748 | 61681 | 18.02% |
| 2026-07-17 | 23.92 | 24.06 | 0.13 | 0.54% | 22.96 | 24.76 | 174818 | 41861 | 12.77% |
| 2026-07-16 | 23.79 | 23.93 | -0.03 | -0.13% | 23.78 | 24.49 | 103273 | 24923 | 7.54% |
| 2026-07-15 | 24.81 | 23.96 | -0.71 | -2.88% | 23.72 | 24.88 | 108465 | 26178 | 7.92% |
| 2026-07-14 | 24.05 | 24.67 | 0.34 | 1.40% | 23.70 | 24.80 | 130997 | 31849 | 9.57% |
| 2026-07-13 | 25.02 | 24.33 | -0.83 | -3.30% | 24.11 | 25.08 | 133460 | 32741 | 9.75% |
| 2026-07-10 | 25.81 | 25.16 | -0.67 | -2.59% | 25.16 | 26.27 | 158574 | 40817 | 11.58% |
| 2026-07-09 | 25.47 | 25.83 | 0.29 | 1.14% | 24.40 | 25.90 | 168895 | 42575 | 12.33% |
| 2026-07-08 | 26.11 | 25.54 | -0.57 | -2.18% | 25.11 | 26.32 | 120436 | 30916 | 8.79% |
| 2026-07-07 | 26.54 | 26.11 | -0.29 | -1.10% | 25.78 | 26.54 | 125288 | 32778 | 9.15% |
| 2026-07-06 | 27.48 | 26.40 | -1.43 | -5.14% | 26.31 | 28.30 | 220762 | 59717 | 16.12% |
| 2026-07-03 | 29.03 | 27.83 | -0.97 | -3.37% | 27.53 | 29.49 | 255886 | 71988 | 18.68% |
| 2026-07-02 | 28.48 | 28.80 | -0.20 | -0.69% | 27.72 | 29.73 | 340145 | 98361 | 24.84% |
| 2026-07-01 | 27.91 | 29.00 | 1.37 | 4.96% | 27.85 | 30.35 | 354856 | 103257 | 25.91% |
| 2026-06-30 | 28.67 | 27.78 | -1.44 | -4.93% | 27.50 | 28.83 | 309224 | 86196 | 22.58% |
| 2026-06-29 | 28.49 | 29.22 | 0.57 | 1.99% | 28.28 | 29.75 | 322413 | 93776 | 23.54% |
| 2026-06-26 | 29.26 | 28.65 | -1.00 | -3.37% | 28.40 | 30.60 | 330505 | 96949 | 24.13% |
| 2026-06-25 | 29.99 | 29.65 | 0.00 | 0.00% | 29.19 | 30.48 | 308861 | 91859 | 22.55% |
| 2026-06-24 | 29.02 | 29.65 | -0.78 | -2.56% | 28.68 | 30.29 | 400050 | 117635 | 29.21% |
| 2026-06-23 | 32.30 | 30.43 | -3.38 | -10.00% | 30.43 | 32.67 | 391667 | 122349 | 28.60% |
| 2026-06-22 | 32.03 | 33.81 | 1.85 | 5.79% | 31.38 | 34.42 | 759857 | 252025 | 55.49% |
| 2026-06-18 | 32.01 | 31.96 | -0.76 | -2.32% | 31.16 | 33.35 | 588178 | 188110 | 42.95% |
| 2026-06-17 | 35.00 | 32.72 | -0.84 | -2.50% | 31.88 | 36.92 | 864820 | 291316 | 63.15% |
| 2026-06-16 | 31.06 | 33.56 | 3.05 | 10.00% | 31.06 | 33.56 | 220956 | 72044 | 16.13% |
| 2026-06-15 | 29.90 | 30.51 | 2.77 | 9.99% | 29.50 | 30.51 | 485767 | 147226 | 35.47% |
| 2026-06-12 | 27.74 | 27.74 | 2.52 | 9.99% | 27.74 | 27.74 | 143005 | 39669 | 10.44% |
| 2026-06-11 | 22.91 | 25.22 | 2.29 | 9.99% | 22.80 | 25.22 | 335168 | 82751 | 24.47% |
| 2026-06-10 | 22.91 | 22.93 | -0.31 | -1.33% | 22.27 | 23.14 | 161867 | 36721 | 11.82% |
| 2026-06-09 | 23.56 | 23.24 | -0.09 | -0.39% | 22.42 | 23.72 | 162543 | 37452 | 11.87% |
| 2026-06-08 | 23.21 | 23.33 | -0.82 | -3.40% | 22.80 | 24.07 | 178729 | 41845 | 13.05% |
| 2026-06-05 | 24.50 | 24.15 | -0.55 | -2.23% | 23.69 | 25.06 | 203106 | 49493 | 14.83% |
| 2026-06-04 | 24.90 | 24.70 | -0.65 | -2.56% | 24.42 | 25.14 | 149646 | 36959 | 10.93% |
| 2026-06-03 | 24.76 | 25.35 | 0.21 | 0.84% | 24.51 | 25.89 | 233851 | 59351 | 17.08% |
| 2026-06-02 | 25.00 | 25.14 | 0.23 | 0.92% | 23.58 | 25.67 | 248794 | 61253 | 18.17% |
| 2026-06-01 | 24.91 | 24.91 | -0.29 | -1.15% | 24.62 | 26.45 | 299021 | 76388 | 21.83% |
| 2026-05-29 | 28.37 | 25.20 | -2.80 | -10.00% | 25.20 | 28.50 | 427168 | 112016 | 31.19% |
| 2026-05-28 | 28.42 | 28.00 | -0.41 | -1.44% | 27.30 | 29.48 | 651649 | 185180 | 47.58% |
| 2026-05-27 | 26.93 | 28.41 | 2.58 | 9.99% | 26.80 | 28.41 | 399288 | 111546 | 29.16% |
| 2026-05-26 | 23.20 | 25.83 | 2.35 | 10.01% | 22.64 | 25.83 | 380273 | 93842 | 27.77% |
| 2026-05-25 | 24.89 | 23.48 | -1.18 | -4.79% | 23.17 | 25.05 | 235420 | 55803 | 17.19% |