当前时间：2026-08-20 17:39:03 星期四休市中
| 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 | 26.57 | 29.16 | 2.65 | 10.00% | 26.35 | 29.16 | 155313 | 43711 | 6.87% |
| 2026-08-19 | 27.89 | 26.51 | -1.49 | -5.32% | 26.35 | 27.92 | 106693 | 28725 | 4.72% |
| 2026-08-18 | 27.63 | 28.00 | 0.22 | 0.79% | 27.41 | 28.10 | 101191 | 28126 | 4.47% |
| 2026-08-17 | 27.90 | 27.78 | -0.21 | -0.75% | 27.21 | 28.30 | 86736 | 23929 | 3.84% |
| 2026-08-14 | 28.57 | 27.99 | -0.64 | -2.24% | 27.50 | 28.57 | 102469 | 28583 | 4.53% |
| 2026-08-13 | 29.30 | 28.63 | -0.64 | -2.19% | 28.61 | 29.58 | 118574 | 34334 | 5.24% |
| 2026-08-12 | 29.26 | 29.27 | 0.01 | 0.03% | 28.71 | 30.26 | 160191 | 47380 | 7.08% |
| 2026-08-11 | 27.34 | 29.26 | 1.61 | 5.82% | 27.30 | 29.98 | 221377 | 64247 | 9.79% |
| 2026-08-10 | 26.57 | 27.65 | 1.29 | 4.89% | 26.39 | 27.68 | 164191 | 44767 | 7.26% |
| 2026-08-07 | 26.78 | 26.36 | -0.45 | -1.68% | 25.56 | 26.84 | 98839 | 25810 | 4.37% |
| 2026-08-06 | 26.50 | 26.81 | 0.30 | 1.13% | 25.76 | 27.15 | 116703 | 30776 | 5.16% |
| 2026-08-05 | 26.16 | 26.51 | 0.40 | 1.53% | 25.84 | 26.84 | 90726 | 23880 | 4.01% |
| 2026-08-04 | 26.25 | 26.11 | 0.14 | 0.54% | 25.80 | 26.59 | 85989 | 22505 | 3.80% |
| 2026-08-03 | 26.42 | 25.97 | -0.68 | -2.55% | 25.89 | 26.90 | 97109 | 25466 | 4.29% |
| 2026-07-31 | 25.49 | 26.65 | -0.05 | -0.19% | 25.30 | 27.15 | 153093 | 40657 | 6.77% |
| 2026-07-30 | 25.84 | 26.70 | 0.87 | 3.37% | 25.61 | 27.32 | 166999 | 44472 | 7.38% |
| 2026-07-29 | 25.40 | 25.83 | 0.34 | 1.33% | 25.20 | 26.31 | 128411 | 33163 | 5.68% |
| 2026-07-28 | 24.51 | 25.49 | 0.62 | 2.49% | 24.51 | 25.88 | 127941 | 32477 | 5.66% |
| 2026-07-27 | 23.35 | 24.87 | 1.50 | 6.42% | 22.94 | 25.08 | 144189 | 35268 | 6.38% |
| 2026-07-24 | 23.66 | 23.37 | -0.87 | -3.59% | 23.37 | 24.75 | 119536 | 28787 | 5.29% |
| 2026-07-23 | 24.65 | 24.24 | -0.70 | -2.81% | 23.51 | 24.88 | 130066 | 31249 | 5.75% |
| 2026-07-22 | 25.20 | 24.94 | -0.42 | -1.66% | 24.46 | 25.45 | 159451 | 39738 | 7.05% |
| 2026-07-21 | 26.76 | 25.36 | -1.91 | -7.00% | 25.00 | 27.02 | 230073 | 59623 | 10.17% |
| 2026-07-20 | 26.20 | 27.27 | 0.87 | 3.30% | 25.36 | 27.30 | 206068 | 54066 | 9.11% |
| 2026-07-17 | 26.15 | 26.40 | 0.17 | 0.65% | 25.70 | 26.98 | 201307 | 53188 | 8.90% |
| 2026-07-16 | 24.83 | 26.23 | 1.67 | 6.80% | 24.44 | 26.40 | 231805 | 59313 | 10.25% |
| 2026-07-15 | 22.00 | 24.56 | 2.23 | 9.99% | 21.54 | 24.56 | 92334 | 21565 | 4.08% |
| 2026-07-14 | 21.75 | 22.33 | 0.48 | 2.20% | 21.46 | 22.54 | 57137 | 12587 | 2.53% |
| 2026-07-13 | 22.75 | 21.85 | -0.84 | -3.70% | 21.82 | 22.88 | 50089 | 11126 | 2.21% |
| 2026-07-10 | 22.33 | 22.69 | 0.25 | 1.11% | 22.14 | 23.39 | 63199 | 14443 | 2.79% |
| 2026-07-09 | 23.40 | 22.44 | -1.04 | -4.43% | 22.34 | 23.40 | 50910 | 11536 | 2.25% |
| 2026-07-08 | 23.80 | 23.48 | -0.44 | -1.84% | 23.37 | 24.37 | 50921 | 12110 | 2.25% |
| 2026-07-07 | 24.71 | 23.92 | -0.71 | -2.88% | 23.74 | 24.71 | 49060 | 11841 | 2.17% |
| 2026-07-06 | 24.71 | 24.63 | -0.09 | -0.36% | 24.16 | 24.95 | 54337 | 13383 | 2.40% |
| 2026-07-03 | 25.15 | 24.72 | -0.38 | -1.51% | 24.36 | 25.77 | 85396 | 21199 | 3.78% |
| 2026-07-02 | 24.65 | 25.10 | 0.47 | 1.91% | 24.63 | 25.50 | 73307 | 18411 | 3.24% |
| 2026-07-01 | 24.40 | 24.63 | 0.33 | 1.36% | 24.25 | 25.00 | 63533 | 15676 | 2.81% |
| 2026-06-30 | 23.40 | 24.30 | 0.74 | 3.14% | 23.36 | 24.51 | 91101 | 21917 | 4.03% |
| 2026-06-29 | 21.74 | 23.56 | 1.62 | 7.38% | 21.30 | 23.66 | 106041 | 24269 | 4.69% |
| 2026-06-26 | 22.50 | 21.94 | -0.56 | -2.49% | 21.94 | 22.50 | 42427 | 9402 | 1.88% |
| 2026-06-25 | 22.68 | 22.50 | -0.30 | -1.32% | 21.85 | 22.78 | 68912 | 15406 | 3.05% |
| 2026-06-24 | 23.44 | 22.80 | -0.50 | -2.15% | 22.70 | 23.45 | 47014 | 10773 | 2.08% |
| 2026-06-23 | 23.37 | 23.30 | -0.30 | -1.27% | 23.17 | 24.10 | 49529 | 11644 | 2.19% |
| 2026-06-22 | 23.60 | 23.60 | -0.08 | -0.34% | 22.96 | 23.68 | 71520 | 16656 | 3.16% |
| 2026-06-18 | 23.70 | 23.68 | -0.18 | -0.75% | 23.57 | 24.19 | 36278 | 8631 | 1.60% |
| 2026-06-17 | 24.20 | 23.86 | -0.52 | -2.13% | 23.76 | 24.36 | 47321 | 11340 | 2.09% |
| 2026-06-16 | 24.96 | 24.38 | -0.74 | -2.95% | 24.33 | 25.00 | 62945 | 15442 | 2.78% |
| 2026-06-15 | 24.77 | 25.12 | 0.28 | 1.13% | 24.42 | 25.59 | 91784 | 22897 | 4.06% |
| 2026-06-12 | 24.11 | 24.84 | 0.80 | 3.33% | 23.51 | 24.93 | 98205 | 24057 | 4.34% |
| 2026-06-11 | 23.89 | 24.04 | 0.16 | 0.67% | 23.79 | 24.80 | 53962 | 13025 | 2.39% |
| 2026-06-10 | 23.96 | 24.18 | 0.16 | 0.67% | 23.84 | 24.55 | 53910 | 13054 | 2.38% |
| 2026-06-09 | 23.51 | 24.02 | 0.58 | 2.47% | 23.07 | 24.22 | 64917 | 15408 | 2.87% |
| 2026-06-08 | 23.60 | 23.44 | -0.67 | -2.78% | 23.21 | 24.21 | 55049 | 13011 | 2.43% |
| 2026-06-05 | 24.36 | 24.11 | -0.11 | -0.45% | 23.90 | 24.90 | 61790 | 14993 | 2.73% |
| 2026-06-04 | 24.90 | 24.22 | -0.86 | -3.43% | 24.06 | 25.14 | 66325 | 16199 | 2.93% |
| 2026-06-03 | 25.49 | 25.08 | -0.70 | -2.72% | 24.87 | 26.04 | 73286 | 18498 | 3.24% |
| 2026-06-02 | 26.23 | 25.78 | -0.45 | -1.72% | 25.30 | 26.30 | 59615 | 15305 | 2.64% |
| 2026-06-01 | 25.60 | 26.23 | 0.41 | 1.59% | 25.41 | 26.63 | 85770 | 22384 | 3.79% |
| 2026-05-29 | 24.95 | 25.82 | 1.12 | 4.53% | 24.67 | 26.50 | 116186 | 29741 | 5.14% |
| 2026-05-28 | 25.60 | 24.70 | -1.17 | -4.52% | 24.55 | 25.83 | 82954 | 20676 | 3.67% |
| 2026-05-27 | 26.07 | 25.87 | -0.19 | -0.73% | 25.26 | 26.20 | 53386 | 13754 | 2.36% |
| 2026-05-26 | 26.11 | 26.06 | -0.15 | -0.57% | 25.71 | 26.38 | 47223 | 12275 | 2.09% |
| 2026-05-25 | 27.09 | 26.21 | -0.92 | -3.39% | 26.10 | 27.25 | 62712 | 16641 | 2.77% |
| 2026-05-22 | 27.70 | 27.13 | -0.43 | -1.56% | 26.90 | 27.78 | 58826 | 15956 | 2.60% |
| 2026-05-21 | 28.46 | 27.56 | -0.75 | -2.65% | 27.51 | 28.60 | 66829 | 18757 | 2.96% |
| 2026-05-20 | 28.49 | 28.31 | -0.27 | -0.94% | 28.12 | 28.59 | 33440 | 9460 | 1.48% |
| 2026-05-19 | 28.23 | 28.58 | 0.18 | 0.63% | 28.20 | 29.15 | 54898 | 15788 | 2.43% |
| 2026-05-18 | 28.76 | 28.40 | -0.36 | -1.25% | 27.91 | 28.76 | 60643 | 17107 | 2.68% |
| 2026-05-15 | 28.92 | 28.76 | -0.15 | -0.52% | 28.66 | 29.41 | 56528 | 16378 | 2.50% |
| 2026-05-14 | 28.78 | 28.91 | 0.09 | 0.31% | 28.62 | 29.79 | 83348 | 24263 | 3.69% |
| 2026-05-13 | 28.95 | 28.82 | -0.28 | -0.96% | 28.49 | 29.42 | 76124 | 21817 | 3.37% |
| 2026-05-12 | 29.19 | 29.10 | -0.16 | -0.55% | 28.69 | 29.86 | 66442 | 19474 | 2.94% |