当前时间：2026-09-02 15:38:58 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 | 24.11 | 23.88 | -0.35 | -1.44% | 23.88 | 24.63 | 49609 | 12021 | 6.08% |
| 2026-08-31 | 23.84 | 24.23 | 0.12 | 0.50% | 23.33 | 24.41 | 76741 | 18207 | 9.41% |
| 2026-08-28 | 21.87 | 24.11 | 2.19 | 9.99% | 21.76 | 24.11 | 65462 | 15137 | 8.02% |
| 2026-08-27 | 21.78 | 21.92 | 0.00 | 0.00% | 21.74 | 22.18 | 26633 | 5847 | 3.29% |
| 2026-08-26 | 22.51 | 21.92 | -0.12 | -0.54% | 21.86 | 23.48 | 37471 | 8387 | 4.63% |
| 2026-08-25 | 21.60 | 22.04 | 0.24 | 1.10% | 21.55 | 22.19 | 23167 | 5066 | 2.86% |
| 2026-08-24 | 21.71 | 21.80 | 0.12 | 0.55% | 21.38 | 22.12 | 19217 | 4177 | 2.37% |
| 2026-08-21 | 21.85 | 21.68 | -0.29 | -1.32% | 21.33 | 22.05 | 25537 | 5519 | 3.15% |
| 2026-08-20 | 22.20 | 21.97 | 0.01 | 0.05% | 21.73 | 22.52 | 23556 | 5190 | 2.91% |
| 2026-08-19 | 22.68 | 21.96 | -0.88 | -3.85% | 21.93 | 23.27 | 40457 | 9105 | 5.00% |
| 2026-08-18 | 22.00 | 22.84 | 0.78 | 3.54% | 22.00 | 23.09 | 41694 | 9463 | 5.15% |
| 2026-08-17 | 21.99 | 22.06 | 0.08 | 0.36% | 21.66 | 22.70 | 35439 | 7807 | 4.38% |
| 2026-08-14 | 22.55 | 21.98 | -0.57 | -2.53% | 21.80 | 22.70 | 32719 | 7257 | 4.04% |
| 2026-08-13 | 23.10 | 22.55 | -0.45 | -1.96% | 22.53 | 23.21 | 24144 | 5523 | 2.98% |
| 2026-08-12 | 22.96 | 23.00 | 0.04 | 0.17% | 22.90 | 23.30 | 21215 | 4898 | 2.62% |
| 2026-08-11 | 22.80 | 22.96 | -0.01 | -0.04% | 22.70 | 23.21 | 23050 | 5307 | 2.85% |
| 2026-08-10 | 22.77 | 22.97 | 0.33 | 1.46% | 22.00 | 23.20 | 36104 | 8180 | 4.46% |
| 2026-08-07 | 22.13 | 22.64 | 0.51 | 2.30% | 21.70 | 22.97 | 43512 | 9724 | 5.37% |
| 2026-08-06 | 21.69 | 22.13 | 0.40 | 1.84% | 21.60 | 22.47 | 45084 | 9960 | 5.57% |
| 2026-08-05 | 21.07 | 21.73 | 0.68 | 3.23% | 20.99 | 21.77 | 36941 | 7905 | 4.56% |
| 2026-08-04 | 21.05 | 21.05 | 0.14 | 0.67% | 20.77 | 21.39 | 41435 | 8677 | 5.12% |
| 2026-08-03 | 21.30 | 20.91 | -0.30 | -1.41% | 20.37 | 21.54 | 46677 | 9763 | 5.77% |
| 2026-07-31 | 20.33 | 21.21 | 0.64 | 3.11% | 20.33 | 21.57 | 42430 | 8936 | 5.24% |
| 2026-07-30 | 21.22 | 20.57 | -0.74 | -3.47% | 20.53 | 21.88 | 41756 | 8817 | 5.16% |
| 2026-07-29 | 23.11 | 21.31 | -1.70 | -7.39% | 21.00 | 23.30 | 46741 | 10116 | 5.77% |
| 2026-07-28 | 22.85 | 23.01 | 0.40 | 1.77% | 22.21 | 23.35 | 51287 | 11778 | 6.33% |
| 2026-07-27 | 20.60 | 22.61 | 2.06 | 10.02% | 20.60 | 22.61 | 37044 | 8047 | 4.58% |
| 2026-07-24 | 20.64 | 20.55 | -0.23 | -1.11% | 20.17 | 20.85 | 18325 | 3758 | 2.26% |
| 2026-07-23 | 20.01 | 20.78 | 0.66 | 3.28% | 19.67 | 21.25 | 39697 | 8117 | 4.90% |
| 2026-07-22 | 20.56 | 20.12 | -0.54 | -2.61% | 19.79 | 21.10 | 40484 | 8186 | 5.00% |
| 2026-07-21 | 20.95 | 20.66 | -0.29 | -1.38% | 18.98 | 21.66 | 62459 | 12616 | 7.71% |
| 2026-07-20 | 22.01 | 20.95 | -1.02 | -4.64% | 20.67 | 22.30 | 55806 | 12041 | 6.89% |
| 2026-07-17 | 23.61 | 21.97 | -2.11 | -8.76% | 21.70 | 24.00 | 60693 | 13815 | 7.50% |
| 2026-07-16 | 24.88 | 24.08 | -0.90 | -3.60% | 23.90 | 24.96 | 53966 | 13143 | 6.67% |
| 2026-07-15 | 24.95 | 24.98 | -0.99 | -3.81% | 24.86 | 26.15 | 86352 | 21938 | 10.67% |
| 2026-07-14 | 23.54 | 25.97 | 2.14 | 8.98% | 23.54 | 26.14 | 123181 | 30830 | 15.22% |
| 2026-07-13 | 21.68 | 23.83 | 2.17 | 10.02% | 21.68 | 23.83 | 86001 | 20267 | 10.62% |
| 2026-07-10 | 21.74 | 21.66 | -0.09 | -0.41% | 21.50 | 22.22 | 21000 | 4581 | 2.59% |
| 2026-07-09 | 21.52 | 21.75 | 0.14 | 0.65% | 21.01 | 21.98 | 23342 | 5015 | 2.88% |
| 2026-07-08 | 22.80 | 21.61 | -1.18 | -5.18% | 21.30 | 22.89 | 27130 | 5981 | 3.35% |
| 2026-07-07 | 23.85 | 22.79 | -0.71 | -3.02% | 22.67 | 24.00 | 25467 | 5912 | 3.15% |
| 2026-07-06 | 23.66 | 23.50 | 0.10 | 0.43% | 22.66 | 25.02 | 44097 | 10385 | 5.45% |
| 2026-07-03 | 22.62 | 23.40 | 0.96 | 4.28% | 22.40 | 23.60 | 59989 | 13814 | 7.41% |
| 2026-07-02 | 20.20 | 22.44 | 2.04 | 10.00% | 20.20 | 22.44 | 14171 | 3099 | 1.75% |
| 2026-07-01 | 20.55 | 20.40 | -0.15 | -0.73% | 19.92 | 20.75 | 25726 | 5233 | 3.18% |
| 2026-06-30 | 20.70 | 20.55 | -0.07 | -0.34% | 20.18 | 20.90 | 23332 | 4763 | 2.88% |
| 2026-06-29 | 21.89 | 20.62 | -1.03 | -4.76% | 20.55 | 21.89 | 31230 | 6508 | 3.86% |
| 2026-06-26 | 22.83 | 21.65 | -0.94 | -4.16% | 21.64 | 22.85 | 24348 | 5349 | 3.01% |
| 2026-06-25 | 22.83 | 22.59 | -0.22 | -0.96% | 21.94 | 23.16 | 33167 | 7474 | 4.10% |
| 2026-06-24 | 23.33 | 22.81 | -0.54 | -2.31% | 22.46 | 23.41 | 25950 | 5940 | 3.21% |
| 2026-06-23 | 22.98 | 23.35 | 0.32 | 1.39% | 22.83 | 24.01 | 32109 | 7542 | 3.97% |
| 2026-06-22 | 22.95 | 23.03 | 0.12 | 0.52% | 21.87 | 23.25 | 25123 | 5668 | 3.10% |
| 2026-06-18 | 22.80 | 22.91 | -0.01 | -0.04% | 22.01 | 23.13 | 34173 | 7700 | 4.22% |
| 2026-06-17 | 23.50 | 22.92 | -0.86 | -3.62% | 22.66 | 24.13 | 39075 | 9070 | 4.83% |
| 2026-06-16 | 24.31 | 23.78 | -0.37 | -1.53% | 23.48 | 24.31 | 32691 | 7804 | 4.04% |
| 2026-06-15 | 23.98 | 24.15 | 0.17 | 0.71% | 23.60 | 25.25 | 43779 | 10712 | 5.41% |
| 2026-06-12 | 23.68 | 23.98 | 0.63 | 2.70% | 23.06 | 24.05 | 48857 | 11508 | 6.03% |
| 2026-06-11 | 23.33 | 23.35 | -0.07 | -0.30% | 22.40 | 23.59 | 81354 | 18720 | 10.05% |
| 2026-06-10 | 21.09 | 23.42 | 2.13 | 10.00% | 21.09 | 23.42 | 42866 | 9672 | 5.29% |
| 2026-06-09 | 21.27 | 21.29 | 0.29 | 1.38% | 20.80 | 21.80 | 35820 | 7597 | 4.42% |
| 2026-06-08 | 21.80 | 21.00 | -0.81 | -3.71% | 20.84 | 22.49 | 76093 | 16381 | 9.40% |
| 2026-06-05 | 20.26 | 21.81 | 1.39 | 6.81% | 19.35 | 22.46 | 89586 | 19152 | 11.07% |
| 2026-06-04 | 21.12 | 20.42 | -0.90 | -4.22% | 20.05 | 21.44 | 47961 | 9884 | 5.92% |
| 2026-06-03 | 23.90 | 21.47 | -2.38 | -9.98% | 21.47 | 23.93 | 69568 | 15498 | 8.59% |
| 2026-06-02 | 25.53 | 23.85 | -1.89 | -7.34% | 23.42 | 25.98 | 80956 | 19683 | 10.00% |
| 2026-06-01 | 23.40 | 25.74 | 2.34 | 10.00% | 22.98 | 25.74 | 61333 | 15378 | 7.58% |
| 2026-05-29 | 24.45 | 23.40 | -0.92 | -3.78% | 23.16 | 24.55 | 40745 | 9701 | 5.03% |
| 2026-05-28 | 25.43 | 24.32 | -1.01 | -3.99% | 23.98 | 25.43 | 43738 | 10682 | 5.40% |
| 2026-05-27 | 25.90 | 25.33 | -0.41 | -1.59% | 25.20 | 25.90 | 25387 | 6489 | 3.14% |
| 2026-05-26 | 26.17 | 25.74 | -0.36 | -1.38% | 25.23 | 26.39 | 29085 | 7468 | 3.59% |
| 2026-05-25 | 26.55 | 26.10 | -0.42 | -1.58% | 25.65 | 27.01 | 33269 | 8729 | 4.11% |