当前时间：2026-09-02 16:08:23 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-09-01 | 26.70 | 27.30 | 0.62 | 2.32% | 26.58 | 27.60 | 109990 | 29847 | 2.10% |
| 2026-08-31 | 26.54 | 26.68 | -0.08 | -0.30% | 26.26 | 26.79 | 79302 | 21025 | 1.51% |
| 2026-08-28 | 26.74 | 26.76 | 0.02 | 0.07% | 26.61 | 27.10 | 101397 | 27193 | 1.93% |
| 2026-08-27 | 26.55 | 26.74 | -0.01 | -0.04% | 26.13 | 26.97 | 162120 | 43010 | 3.09% |
| 2026-08-26 | 27.30 | 26.75 | -0.66 | -2.41% | 26.39 | 27.67 | 204971 | 55242 | 3.91% |
| 2026-08-25 | 29.86 | 27.41 | -0.82 | -2.90% | 27.22 | 29.86 | 352222 | 100594 | 6.71% |
| 2026-08-24 | 28.23 | 28.23 | 2.57 | 10.02% | 28.23 | 28.23 | 22173 | 6259 | 0.42% |
| 2026-08-17 | 26.35 | 25.66 | -0.64 | -2.43% | 25.11 | 26.36 | 98910 | 25214 | 1.89% |
| 2026-08-14 | 26.36 | 26.30 | 0.05 | 0.19% | 26.00 | 26.98 | 57271 | 15148 | 1.09% |
| 2026-08-13 | 26.45 | 26.25 | -0.20 | -0.76% | 26.25 | 27.17 | 62293 | 16637 | 1.19% |
| 2026-08-12 | 26.47 | 26.45 | 0.15 | 0.57% | 26.38 | 26.80 | 42249 | 11209 | 0.81% |
| 2026-08-11 | 26.08 | 26.30 | 0.24 | 0.92% | 25.90 | 26.43 | 38576 | 10141 | 0.74% |
| 2026-08-10 | 25.97 | 26.06 | 0.21 | 0.81% | 25.76 | 26.31 | 42454 | 11070 | 0.81% |
| 2026-08-07 | 26.32 | 25.85 | -0.46 | -1.75% | 25.66 | 26.43 | 70814 | 18330 | 1.35% |
| 2026-08-06 | 26.50 | 26.31 | -0.39 | -1.46% | 26.30 | 26.99 | 53389 | 14173 | 1.02% |
| 2026-08-05 | 26.38 | 26.70 | 0.72 | 2.77% | 26.02 | 27.06 | 104031 | 27766 | 1.98% |
| 2026-08-04 | 26.00 | 25.98 | 0.04 | 0.15% | 25.62 | 26.27 | 55494 | 14366 | 1.06% |
| 2026-08-03 | 25.38 | 25.94 | 0.57 | 2.25% | 25.27 | 26.24 | 53908 | 13988 | 1.03% |
| 2026-07-31 | 25.80 | 25.37 | 0.23 | 0.91% | 25.26 | 25.99 | 63824 | 16268 | 1.22% |
| 2026-07-30 | 24.80 | 25.14 | 0.16 | 0.64% | 24.61 | 25.61 | 61143 | 15424 | 1.17% |
| 2026-07-29 | 23.97 | 24.98 | 1.02 | 4.26% | 23.93 | 25.12 | 87628 | 21578 | 1.67% |
| 2026-07-28 | 23.47 | 23.96 | 0.19 | 0.80% | 23.40 | 24.15 | 40207 | 9587 | 0.77% |
| 2026-07-27 | 23.38 | 23.77 | 0.32 | 1.36% | 23.37 | 23.95 | 34762 | 8253 | 0.66% |
| 2026-07-24 | 23.49 | 23.45 | -0.32 | -1.35% | 23.31 | 23.72 | 33832 | 7962 | 0.64% |
| 2026-07-23 | 23.14 | 23.77 | 0.60 | 2.59% | 23.03 | 23.79 | 47300 | 11120 | 0.90% |
| 2026-07-22 | 23.90 | 23.17 | -0.73 | -3.05% | 23.00 | 23.95 | 63631 | 14783 | 1.21% |
| 2026-07-21 | 23.18 | 23.90 | 0.70 | 3.02% | 23.17 | 23.98 | 72617 | 17233 | 1.38% |
| 2026-07-20 | 23.40 | 23.20 | -0.01 | -0.04% | 22.50 | 23.53 | 74187 | 17122 | 1.41% |
| 2026-07-17 | 24.16 | 23.21 | -0.95 | -3.93% | 23.13 | 24.40 | 62066 | 14643 | 1.18% |
| 2026-07-16 | 23.50 | 24.16 | 0.42 | 1.77% | 23.47 | 24.27 | 45110 | 10818 | 0.86% |
| 2026-07-15 | 23.34 | 23.74 | 0.48 | 2.06% | 23.26 | 23.91 | 43554 | 10306 | 0.83% |
| 2026-07-14 | 23.06 | 23.26 | 0.14 | 0.61% | 23.01 | 23.45 | 42969 | 9986 | 0.82% |
| 2026-07-13 | 24.29 | 23.12 | -1.49 | -6.05% | 23.08 | 24.29 | 87996 | 20727 | 1.68% |
| 2026-07-10 | 24.71 | 24.61 | -0.09 | -0.36% | 24.34 | 25.09 | 65263 | 16147 | 1.24% |
| 2026-07-09 | 24.82 | 24.70 | -0.26 | -1.04% | 24.47 | 25.00 | 61066 | 15054 | 1.16% |
| 2026-07-08 | 24.72 | 24.96 | 0.06 | 0.24% | 24.30 | 25.10 | 68239 | 16804 | 1.30% |
| 2026-07-07 | 25.73 | 24.90 | -0.70 | -2.73% | 24.80 | 25.76 | 50327 | 12672 | 0.96% |
| 2026-07-06 | 26.37 | 25.60 | -0.88 | -3.32% | 25.55 | 26.43 | 81410 | 21079 | 1.55% |
| 2026-07-03 | 25.46 | 26.48 | 1.03 | 4.05% | 25.36 | 26.84 | 141289 | 37100 | 2.69% |
| 2026-07-02 | 25.08 | 25.45 | 0.22 | 0.87% | 24.95 | 26.02 | 100155 | 25609 | 1.91% |
| 2026-07-01 | 24.90 | 25.23 | 0.27 | 1.08% | 24.90 | 25.50 | 70978 | 17923 | 1.35% |
| 2026-06-30 | 25.00 | 24.96 | -0.10 | -0.40% | 24.70 | 25.20 | 68003 | 16975 | 1.30% |
| 2026-06-29 | 24.20 | 25.06 | 0.94 | 3.90% | 23.93 | 25.62 | 107929 | 26830 | 2.06% |
| 2026-06-26 | 25.28 | 24.12 | -1.29 | -5.08% | 24.12 | 25.38 | 105756 | 25956 | 2.02% |
| 2026-06-25 | 25.93 | 25.41 | -0.73 | -2.79% | 25.26 | 26.19 | 82984 | 21207 | 1.58% |
| 2026-06-24 | 26.22 | 26.14 | -0.17 | -0.65% | 25.89 | 26.67 | 98190 | 25722 | 1.87% |
| 2026-06-23 | 27.43 | 26.31 | -1.53 | -5.50% | 26.17 | 27.46 | 114523 | 30647 | 2.18% |
| 2026-06-22 | 28.99 | 27.84 | -1.35 | -4.62% | 27.13 | 29.15 | 168092 | 46744 | 3.20% |
| 2026-06-18 | 29.71 | 29.19 | 0.29 | 1.00% | 28.45 | 30.70 | 255234 | 75009 | 4.87% |
| 2026-06-17 | 26.17 | 28.90 | 2.63 | 10.01% | 26.10 | 28.90 | 113482 | 31834 | 2.16% |
| 2026-06-16 | 26.12 | 26.27 | 0.15 | 0.57% | 25.65 | 26.90 | 94178 | 24563 | 1.80% |
| 2026-06-15 | 25.77 | 26.12 | 0.64 | 2.51% | 25.36 | 26.20 | 64235 | 16700 | 1.22% |
| 2026-06-12 | 25.27 | 25.48 | 0.45 | 1.80% | 25.14 | 25.73 | 75858 | 19297 | 1.45% |
| 2026-06-11 | 25.56 | 25.03 | -0.77 | -2.98% | 24.29 | 25.65 | 119993 | 29795 | 2.29% |
| 2026-06-10 | 27.06 | 25.80 | -1.54 | -5.63% | 25.66 | 27.10 | 111494 | 29181 | 2.13% |
| 2026-06-09 | 27.50 | 27.34 | -0.08 | -0.29% | 26.80 | 27.60 | 81030 | 21971 | 1.54% |
| 2026-06-08 | 27.91 | 27.42 | -0.92 | -3.25% | 26.94 | 28.20 | 109368 | 30101 | 2.08% |
| 2026-06-05 | 28.89 | 28.34 | -0.53 | -1.84% | 27.75 | 29.08 | 91310 | 25908 | 1.74% |
| 2026-06-04 | 28.92 | 28.87 | -0.26 | -0.89% | 28.50 | 29.31 | 71057 | 20520 | 1.35% |
| 2026-06-03 | 29.43 | 29.13 | -0.34 | -1.15% | 28.91 | 30.28 | 85629 | 25350 | 1.63% |
| 2026-06-02 | 29.35 | 29.47 | 0.22 | 0.75% | 28.73 | 29.92 | 82099 | 24144 | 1.56% |
| 2026-06-01 | 28.84 | 29.25 | 0.30 | 1.04% | 28.43 | 30.05 | 91184 | 26730 | 1.74% |
| 2026-05-29 | 30.67 | 28.95 | -1.65 | -5.39% | 28.80 | 31.13 | 125160 | 36885 | 2.39% |
| 2026-05-28 | 31.23 | 30.60 | -0.88 | -2.80% | 29.61 | 31.65 | 137985 | 41784 | 2.63% |
| 2026-05-27 | 31.99 | 31.48 | -0.54 | -1.69% | 31.34 | 32.55 | 109876 | 35064 | 2.09% |
| 2026-05-26 | 32.00 | 32.02 | -0.15 | -0.47% | 31.53 | 32.45 | 95119 | 30371 | 1.81% |
| 2026-05-25 | 32.05 | 32.17 | 0.11 | 0.34% | 31.85 | 32.68 | 107762 | 34741 | 2.05% |