当前时间：2026-08-17 06:16:04 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-14 | 25.79 | 25.24 | -0.71 | -2.74% | 24.81 | 25.94 | 43559 | 11007 | 1.58% |
| 2026-08-13 | 26.98 | 25.95 | -1.17 | -4.31% | 25.90 | 27.20 | 55064 | 14555 | 2.00% |
| 2026-08-12 | 26.50 | 27.12 | 0.51 | 1.92% | 26.30 | 28.38 | 70368 | 19342 | 2.56% |
| 2026-08-11 | 26.51 | 26.61 | 0.00 | 0.00% | 26.36 | 27.27 | 46348 | 12426 | 1.68% |
| 2026-08-10 | 26.88 | 26.61 | 0.01 | 0.04% | 26.33 | 27.28 | 57091 | 15246 | 2.07% |
| 2026-08-07 | 26.28 | 26.60 | 0.83 | 3.22% | 24.83 | 26.94 | 81014 | 20994 | 2.94% |
| 2026-08-06 | 26.66 | 25.77 | -1.35 | -4.98% | 25.63 | 27.05 | 81466 | 21384 | 2.96% |
| 2026-08-05 | 26.79 | 27.12 | 0.22 | 0.82% | 26.50 | 27.76 | 84305 | 22787 | 3.06% |
| 2026-08-04 | 26.34 | 26.90 | 0.51 | 1.93% | 26.11 | 27.15 | 84306 | 22560 | 3.06% |
| 2026-08-03 | 26.47 | 26.39 | 0.14 | 0.53% | 25.57 | 26.71 | 81664 | 21406 | 2.97% |
| 2026-07-31 | 24.88 | 26.25 | 0.44 | 1.70% | 24.54 | 27.00 | 116388 | 30197 | 4.23% |
| 2026-07-30 | 24.41 | 25.81 | 1.01 | 4.07% | 23.63 | 26.24 | 136267 | 34481 | 4.95% |
| 2026-07-29 | 22.12 | 24.80 | 2.92 | 13.35% | 21.93 | 25.48 | 114696 | 27493 | 4.17% |
| 2026-07-28 | 21.59 | 21.88 | 0.27 | 1.25% | 21.50 | 22.39 | 35940 | 7873 | 1.31% |
| 2026-07-27 | 20.80 | 21.61 | 0.81 | 3.89% | 20.61 | 21.69 | 46459 | 9917 | 1.69% |
| 2026-07-24 | 21.70 | 20.80 | -1.12 | -5.11% | 20.74 | 21.92 | 28182 | 5961 | 1.02% |
| 2026-07-23 | 21.39 | 21.92 | 0.35 | 1.62% | 21.15 | 21.98 | 29831 | 6444 | 1.08% |
| 2026-07-22 | 21.87 | 21.57 | -0.45 | -2.04% | 21.33 | 22.10 | 38901 | 8425 | 1.41% |
| 2026-07-21 | 22.07 | 22.02 | -0.05 | -0.23% | 21.67 | 22.42 | 49593 | 10924 | 1.80% |
| 2026-07-20 | 21.78 | 22.07 | 0.39 | 1.80% | 21.53 | 22.66 | 53501 | 11815 | 1.94% |
| 2026-07-17 | 23.63 | 21.68 | -1.88 | -7.98% | 21.53 | 23.66 | 50076 | 11215 | 1.82% |
| 2026-07-16 | 23.15 | 23.56 | 0.41 | 1.77% | 22.80 | 24.09 | 36853 | 8669 | 1.34% |
| 2026-07-15 | 22.64 | 23.15 | 0.50 | 2.21% | 22.50 | 23.51 | 41057 | 9508 | 1.49% |
| 2026-07-14 | 23.06 | 22.65 | -0.44 | -1.91% | 22.45 | 23.27 | 36643 | 8315 | 1.33% |
| 2026-07-13 | 24.22 | 23.09 | -1.37 | -5.60% | 23.07 | 24.40 | 39658 | 9324 | 1.44% |
| 2026-07-10 | 23.71 | 24.46 | 0.70 | 2.95% | 23.08 | 25.27 | 46158 | 11255 | 1.68% |
| 2026-07-09 | 24.19 | 23.76 | -0.68 | -2.78% | 23.62 | 24.57 | 35344 | 8461 | 1.28% |
| 2026-07-08 | 25.14 | 24.44 | -0.63 | -2.51% | 24.15 | 25.20 | 36195 | 8905 | 1.31% |
| 2026-07-07 | 25.83 | 25.07 | -1.01 | -3.87% | 24.88 | 25.86 | 36074 | 9105 | 1.31% |
| 2026-07-06 | 36.93 | 36.60 | -0.15 | -0.41% | 36.41 | 38.20 | 29852 | 11046 | 1.52% |
| 2026-07-03 | 36.54 | 36.75 | 0.22 | 0.60% | 35.93 | 38.00 | 36499 | 13400 | 1.86% |
| 2026-07-02 | 37.37 | 36.53 | -1.32 | -3.49% | 36.10 | 38.20 | 55995 | 20664 | 2.85% |
| 2026-07-01 | 34.25 | 37.85 | 3.50 | 10.19% | 33.80 | 39.74 | 52342 | 19550 | 2.66% |
| 2026-06-30 | 34.00 | 34.35 | 0.37 | 1.09% | 33.58 | 34.75 | 19612 | 6698 | 1.00% |
| 2026-06-29 | 33.98 | 33.98 | 0.16 | 0.47% | 32.86 | 34.72 | 25596 | 8676 | 1.30% |
| 2026-06-26 | 34.60 | 33.82 | -1.13 | -3.23% | 33.74 | 35.05 | 19257 | 6580 | 0.98% |
| 2026-06-25 | 35.92 | 34.95 | -1.00 | -2.78% | 34.46 | 36.35 | 19771 | 6922 | 1.01% |
| 2026-06-24 | 36.56 | 35.95 | -0.66 | -1.80% | 35.08 | 36.80 | 25326 | 9069 | 1.29% |
| 2026-06-23 | 36.16 | 36.61 | 0.55 | 1.53% | 35.70 | 37.47 | 34064 | 12477 | 1.73% |
| 2026-06-22 | 36.20 | 36.06 | -0.12 | -0.33% | 34.71 | 36.20 | 26761 | 9483 | 1.36% |
| 2026-06-18 | 37.22 | 36.18 | -1.02 | -2.74% | 36.06 | 37.70 | 17220 | 6274 | 0.88% |
| 2026-06-17 | 38.18 | 37.20 | -1.20 | -3.13% | 36.96 | 38.36 | 20248 | 7573 | 1.03% |
| 2026-06-16 | 38.01 | 38.40 | 0.13 | 0.34% | 37.26 | 38.89 | 18849 | 7173 | 0.96% |
| 2026-06-15 | 37.42 | 38.27 | 1.04 | 2.79% | 37.33 | 39.20 | 25648 | 9863 | 1.30% |
| 2026-06-12 | 36.20 | 37.23 | 1.25 | 3.47% | 35.88 | 38.27 | 29750 | 11046 | 1.51% |
| 2026-06-11 | 36.74 | 35.98 | -1.05 | -2.84% | 35.72 | 36.99 | 21553 | 7768 | 1.10% |
| 2026-06-10 | 37.38 | 37.03 | -0.63 | -1.67% | 36.35 | 37.98 | 24293 | 9004 | 1.24% |
| 2026-06-09 | 37.31 | 37.66 | 0.36 | 0.97% | 37.23 | 38.17 | 39380 | 14841 | 2.00% |
| 2026-06-08 | 39.50 | 37.30 | -2.56 | -6.42% | 36.20 | 40.58 | 51025 | 19458 | 2.59% |
| 2026-06-05 | 39.89 | 39.86 | 0.16 | 0.40% | 36.70 | 40.95 | 66490 | 25552 | 3.38% |
| 2026-06-04 | 41.20 | 39.70 | -1.60 | -3.87% | 39.57 | 41.60 | 29200 | 11813 | 1.48% |
| 2026-06-03 | 42.75 | 41.30 | -1.46 | -3.41% | 41.04 | 42.96 | 19329 | 8055 | 0.98% |
| 2026-06-02 | 43.84 | 42.76 | -1.07 | -2.44% | 42.50 | 44.50 | 19495 | 8390 | 0.99% |
| 2026-06-01 | 42.78 | 43.83 | 1.24 | 2.91% | 42.45 | 44.71 | 28890 | 12549 | 1.47% |
| 2026-05-29 | 44.11 | 42.59 | -1.45 | -3.29% | 42.42 | 44.30 | 25574 | 11030 | 1.30% |
| 2026-05-28 | 44.18 | 44.04 | -0.31 | -0.70% | 43.18 | 45.38 | 20297 | 8987 | 1.03% |
| 2026-05-27 | 46.09 | 44.35 | -1.61 | -3.50% | 44.10 | 46.31 | 20503 | 9175 | 1.04% |
| 2026-05-26 | 47.19 | 45.96 | -1.19 | -2.52% | 45.50 | 48.24 | 22735 | 10528 | 1.16% |
| 2026-05-25 | 47.21 | 47.15 | 0.05 | 0.11% | 46.93 | 49.35 | 33569 | 16037 | 1.71% |
| 2026-05-22 | 45.21 | 47.10 | 2.00 | 4.43% | 44.27 | 47.73 | 37328 | 17197 | 1.90% |
| 2026-05-21 | 46.33 | 45.10 | -0.93 | -2.02% | 45.00 | 46.90 | 20743 | 9546 | 1.05% |
| 2026-05-20 | 47.03 | 46.03 | -1.29 | -2.73% | 45.70 | 47.24 | 14796 | 6828 | 0.75% |
| 2026-05-19 | 47.33 | 47.32 | 0.02 | 0.04% | 46.69 | 48.38 | 15856 | 7499 | 0.81% |
| 2026-05-18 | 47.86 | 47.30 | -0.56 | -1.17% | 46.92 | 48.65 | 24227 | 11496 | 1.23% |
| 2026-05-15 | 49.10 | 47.86 | -1.18 | -2.41% | 47.68 | 49.32 | 24626 | 11935 | 1.25% |
| 2026-05-14 | 50.11 | 49.04 | -0.56 | -1.13% | 48.38 | 50.80 | 22505 | 11106 | 1.14% |
| 2026-05-13 | 49.64 | 49.60 | -0.01 | -0.02% | 48.71 | 50.14 | 23584 | 11651 | 1.20% |
| 2026-05-12 | 51.56 | 49.61 | -1.93 | -3.74% | 49.40 | 51.65 | 32342 | 16242 | 1.64% |
| 2026-05-11 | 50.74 | 51.54 | 1.07 | 2.12% | 49.26 | 53.58 | 54944 | 28295 | 2.79% |