当前时间：2026-08-21 01:16:56 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 | 24.80 | 25.00 | 0.49 | 2.00% | 24.56 | 25.23 | 14212 | 3537 | 1.42% |
| 2026-08-19 | 25.87 | 24.51 | -1.64 | -6.27% | 24.30 | 25.87 | 25162 | 6280 | 2.52% |
| 2026-08-18 | 26.53 | 26.15 | -0.73 | -2.72% | 25.75 | 26.89 | 13703 | 3582 | 1.37% |
| 2026-08-17 | 26.35 | 26.88 | 0.26 | 0.98% | 26.13 | 26.88 | 9393 | 2498 | 0.94% |
| 2026-08-14 | 26.47 | 26.62 | 0.03 | 0.11% | 25.96 | 26.75 | 10419 | 2747 | 1.04% |
| 2026-08-13 | 26.30 | 26.59 | 0.31 | 1.18% | 26.05 | 27.14 | 18349 | 4885 | 1.83% |
| 2026-08-12 | 25.60 | 26.28 | 0.68 | 2.66% | 25.42 | 26.28 | 13143 | 3382 | 1.31% |
| 2026-08-11 | 26.01 | 25.60 | -0.65 | -2.48% | 25.53 | 26.24 | 15923 | 4109 | 1.59% |
| 2026-08-10 | 26.65 | 26.25 | -0.72 | -2.67% | 26.16 | 26.74 | 12297 | 3243 | 1.23% |
| 2026-08-07 | 26.51 | 26.97 | 0.04 | 0.15% | 26.35 | 27.28 | 20195 | 5395 | 2.02% |
| 2026-08-06 | 25.28 | 26.93 | 1.53 | 6.02% | 25.19 | 27.02 | 27155 | 7127 | 2.72% |
| 2026-08-05 | 25.00 | 25.40 | 0.15 | 0.59% | 25.00 | 25.64 | 17598 | 4454 | 1.76% |
| 2026-08-04 | 24.98 | 25.25 | 0.93 | 3.82% | 24.50 | 25.25 | 16134 | 4029 | 1.61% |
| 2026-08-03 | 24.30 | 24.32 | 0.02 | 0.08% | 23.75 | 24.45 | 14936 | 3598 | 1.49% |
| 2026-07-31 | 23.50 | 24.30 | 1.27 | 5.51% | 22.83 | 24.66 | 22692 | 5472 | 2.27% |
| 2026-07-30 | 23.31 | 23.03 | -0.27 | -1.16% | 22.79 | 23.89 | 16997 | 3966 | 1.70% |
| 2026-07-29 | 22.98 | 23.30 | 0.31 | 1.35% | 22.45 | 23.30 | 19372 | 4419 | 1.94% |
| 2026-07-28 | 22.02 | 22.99 | 0.81 | 3.65% | 22.02 | 23.50 | 29124 | 6664 | 2.91% |
| 2026-07-27 | 21.78 | 22.18 | 0.30 | 1.37% | 21.70 | 22.68 | 18035 | 4009 | 1.80% |
| 2026-07-24 | 21.88 | 21.88 | -0.30 | -1.35% | 21.30 | 22.68 | 21804 | 4796 | 2.18% |
| 2026-07-23 | 21.23 | 22.18 | 1.18 | 5.62% | 20.59 | 22.28 | 20052 | 4343 | 2.01% |
| 2026-07-22 | 21.66 | 21.00 | -0.78 | -3.58% | 20.21 | 22.33 | 30462 | 6480 | 3.05% |
| 2026-07-21 | 21.33 | 21.78 | -1.92 | -8.10% | 21.33 | 23.33 | 53697 | 11683 | 5.37% |
| 2026-07-20 | 26.29 | 23.70 | -2.63 | -9.99% | 23.70 | 26.33 | 31133 | 7599 | 3.11% |
| 2026-07-17 | 27.72 | 26.33 | -1.47 | -5.29% | 25.13 | 28.08 | 25585 | 6882 | 2.56% |
| 2026-07-16 | 28.19 | 27.80 | -0.41 | -1.45% | 27.60 | 28.31 | 12238 | 3406 | 1.22% |
| 2026-07-15 | 28.28 | 28.21 | -0.55 | -1.91% | 27.62 | 28.67 | 23649 | 6661 | 2.36% |
| 2026-07-14 | 27.96 | 28.76 | 1.10 | 3.98% | 27.70 | 28.81 | 28802 | 8145 | 2.88% |
| 2026-07-13 | 28.78 | 27.66 | -1.31 | -4.52% | 27.52 | 28.93 | 20521 | 5757 | 2.05% |
| 2026-07-10 | 28.85 | 28.97 | 0.14 | 0.49% | 28.59 | 29.98 | 28491 | 8401 | 2.85% |
| 2026-07-09 | 28.00 | 28.83 | 0.89 | 3.19% | 27.50 | 28.99 | 29190 | 8241 | 2.92% |
| 2026-07-08 | 26.47 | 27.94 | 1.28 | 4.80% | 26.43 | 28.44 | 22990 | 6304 | 2.30% |
| 2026-07-07 | 27.78 | 26.66 | -1.35 | -4.82% | 26.09 | 28.22 | 30613 | 8245 | 3.06% |
| 2026-07-06 | 29.50 | 28.01 | -1.48 | -5.02% | 27.70 | 29.74 | 30169 | 8572 | 3.02% |
| 2026-07-03 | 28.45 | 29.49 | 0.81 | 2.82% | 28.45 | 29.98 | 25595 | 7486 | 2.56% |
| 2026-07-02 | 29.00 | 28.68 | -0.87 | -2.94% | 28.46 | 29.83 | 31044 | 9018 | 3.10% |
| 2026-07-01 | 30.53 | 29.55 | -0.52 | -1.73% | 29.37 | 31.30 | 45935 | 13832 | 4.59% |
| 2026-06-30 | 28.90 | 30.07 | 1.43 | 4.99% | 28.36 | 30.07 | 37826 | 11138 | 3.78% |
| 2026-06-29 | 28.26 | 28.64 | 0.38 | 1.34% | 28.04 | 29.29 | 41178 | 11794 | 4.12% |
| 2026-06-26 | 26.55 | 28.26 | 1.35 | 5.02% | 26.31 | 28.26 | 43979 | 12154 | 4.40% |
| 2026-06-25 | 28.00 | 26.91 | -0.75 | -2.71% | 26.82 | 28.00 | 27676 | 7491 | 2.77% |
| 2026-06-24 | 27.73 | 27.66 | -0.13 | -0.47% | 26.68 | 28.13 | 30957 | 8512 | 3.10% |
| 2026-06-23 | 26.89 | 27.79 | 0.75 | 2.77% | 26.06 | 27.93 | 37042 | 10061 | 3.70% |
| 2026-06-22 | 28.25 | 27.04 | -1.42 | -4.99% | 27.04 | 28.25 | 63938 | 17472 | 6.39% |
| 2026-06-18 | 27.17 | 28.46 | 1.36 | 5.02% | 26.82 | 28.46 | 44249 | 12444 | 4.42% |
| 2026-06-17 | 25.98 | 27.10 | 1.06 | 4.07% | 25.92 | 27.10 | 38632 | 10294 | 3.86% |
| 2026-06-16 | 25.73 | 26.04 | 0.19 | 0.74% | 25.66 | 26.16 | 24877 | 6456 | 2.49% |
| 2026-06-15 | 25.90 | 25.85 | -0.38 | -1.45% | 25.58 | 26.00 | 28767 | 7408 | 2.88% |
| 2026-06-12 | 25.32 | 26.23 | 1.04 | 4.13% | 25.21 | 26.40 | 34851 | 9003 | 3.49% |
| 2026-06-11 | 25.62 | 25.19 | -0.43 | -1.68% | 25.07 | 25.95 | 24316 | 6163 | 2.43% |
| 2026-06-10 | 24.85 | 25.62 | 0.62 | 2.48% | 24.81 | 26.25 | 47662 | 12347 | 4.77% |
| 2026-06-09 | 24.97 | 25.00 | 0.04 | 0.16% | 24.75 | 25.21 | 18189 | 4547 | 1.82% |
| 2026-06-08 | 24.39 | 24.96 | -0.09 | -0.36% | 24.21 | 24.96 | 24531 | 6028 | 2.45% |
| 2026-06-05 | 24.88 | 25.05 | 0.11 | 0.44% | 24.08 | 25.42 | 32048 | 7963 | 3.20% |
| 2026-06-04 | 24.51 | 24.94 | 0.14 | 0.56% | 24.40 | 25.31 | 24245 | 6023 | 2.42% |
| 2026-06-03 | 24.95 | 24.80 | -0.24 | -0.96% | 24.45 | 25.01 | 17581 | 4344 | 1.76% |
| 2026-06-02 | 24.80 | 25.04 | 0.23 | 0.93% | 24.57 | 25.35 | 19271 | 4815 | 1.93% |
| 2026-06-01 | 24.55 | 24.81 | 0.02 | 0.08% | 24.25 | 24.96 | 19737 | 4864 | 1.97% |
| 2026-05-29 | 25.48 | 24.79 | -0.69 | -2.71% | 24.73 | 25.84 | 26761 | 6740 | 2.68% |
| 2026-05-28 | 25.20 | 25.48 | 0.08 | 0.31% | 25.16 | 25.90 | 28238 | 7208 | 2.82% |
| 2026-05-27 | 25.68 | 25.40 | -0.10 | -0.39% | 24.96 | 25.89 | 28265 | 7173 | 2.83% |
| 2026-05-26 | 26.52 | 25.50 | -0.76 | -2.89% | 25.20 | 26.66 | 30790 | 7918 | 3.08% |
| 2026-05-25 | 26.57 | 26.26 | -0.31 | -1.17% | 26.09 | 26.98 | 46357 | 12285 | 4.64% |
| 2026-05-22 | 25.40 | 26.57 | 1.27 | 5.02% | 25.18 | 26.57 | 57677 | 15124 | 5.77% |
| 2026-05-21 | 26.00 | 25.30 | -0.73 | -2.80% | 25.00 | 26.41 | 29683 | 7654 | 2.97% |
| 2026-05-20 | 25.10 | 26.03 | 0.78 | 3.09% | 24.44 | 26.27 | 49040 | 12381 | 4.90% |
| 2026-05-19 | 24.87 | 25.25 | 0.38 | 1.53% | 24.73 | 25.32 | 21008 | 5256 | 2.10% |
| 2026-05-18 | 25.30 | 24.87 | -0.94 | -3.64% | 24.72 | 25.48 | 31388 | 7839 | 3.14% |
| 2026-05-15 | 25.52 | 25.81 | 0.63 | 2.50% | 25.29 | 25.94 | 32294 | 8282 | 3.23% |
| 2026-05-14 | 25.88 | 25.18 | -0.48 | -1.87% | 24.90 | 25.96 | 38446 | 9748 | 3.84% |
| 2026-05-13 | 24.81 | 25.66 | 0.99 | 4.01% | 24.58 | 25.78 | 37007 | 9350 | 3.70% |