当前时间：2026-08-20 19:45:22 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 | 25.98 | 25.65 | -0.03 | -0.12% | 25.20 | 26.08 | 36545 | 9338 | 1.92% |
| 2026-08-19 | 26.42 | 25.68 | -1.11 | -4.14% | 25.55 | 27.01 | 64948 | 17014 | 3.41% |
| 2026-08-18 | 26.43 | 26.79 | 0.24 | 0.90% | 26.14 | 26.94 | 49097 | 13007 | 2.58% |
| 2026-08-17 | 26.60 | 26.55 | 0.28 | 1.07% | 25.87 | 26.67 | 53466 | 14081 | 2.81% |
| 2026-08-14 | 25.94 | 26.27 | 0.33 | 1.27% | 25.78 | 26.48 | 51202 | 13390 | 2.69% |
| 2026-08-13 | 26.71 | 25.94 | -0.49 | -1.85% | 25.94 | 27.68 | 71819 | 19270 | 3.77% |
| 2026-08-12 | 26.69 | 26.43 | 0.00 | 0.00% | 26.30 | 26.88 | 54426 | 14434 | 2.86% |
| 2026-08-11 | 27.00 | 26.43 | -0.44 | -1.64% | 26.38 | 27.20 | 58042 | 15479 | 3.05% |
| 2026-08-10 | 27.79 | 26.87 | -1.06 | -3.80% | 26.52 | 27.89 | 85276 | 22953 | 4.48% |
| 2026-08-07 | 26.62 | 27.93 | 1.23 | 4.61% | 26.15 | 27.97 | 86000 | 23297 | 4.52% |
| 2026-08-06 | 28.00 | 26.70 | -1.00 | -3.61% | 26.21 | 28.44 | 107711 | 29009 | 5.66% |
| 2026-08-05 | 26.31 | 27.70 | 1.29 | 4.88% | 26.00 | 27.80 | 95596 | 25969 | 5.02% |
| 2026-08-04 | 24.80 | 26.41 | 2.20 | 9.09% | 24.28 | 26.70 | 113030 | 29100 | 5.94% |
| 2026-08-03 | 22.90 | 24.21 | 1.33 | 5.81% | 22.83 | 24.35 | 80365 | 19070 | 4.22% |
| 2026-07-31 | 22.60 | 22.88 | 0.60 | 2.69% | 22.60 | 23.53 | 50623 | 11692 | 2.66% |
| 2026-07-30 | 23.15 | 22.28 | -0.98 | -4.21% | 22.22 | 23.48 | 50480 | 11491 | 2.65% |
| 2026-07-29 | 23.15 | 23.26 | 0.21 | 0.91% | 22.21 | 23.60 | 50110 | 11529 | 2.63% |
| 2026-07-28 | 23.29 | 23.05 | -0.52 | -2.21% | 22.98 | 23.92 | 40642 | 9515 | 2.13% |
| 2026-07-27 | 23.50 | 23.57 | 0.46 | 1.99% | 22.99 | 23.72 | 44428 | 10413 | 2.33% |
| 2026-07-24 | 23.23 | 23.11 | -0.55 | -2.32% | 22.90 | 23.79 | 51423 | 11986 | 2.70% |
| 2026-07-23 | 22.41 | 23.66 | 1.38 | 6.19% | 22.27 | 23.79 | 79248 | 18352 | 4.16% |
| 2026-07-22 | 22.63 | 22.28 | -0.57 | -2.49% | 22.13 | 23.12 | 59801 | 13499 | 3.14% |
| 2026-07-21 | 21.87 | 22.85 | 0.98 | 4.48% | 20.50 | 22.89 | 84231 | 18399 | 4.42% |
| 2026-07-20 | 23.57 | 21.87 | -1.46 | -6.26% | 21.32 | 23.90 | 74616 | 16870 | 3.92% |
| 2026-07-17 | 24.90 | 23.33 | -1.78 | -7.09% | 23.25 | 25.10 | 64123 | 15480 | 3.37% |
| 2026-07-16 | 25.91 | 25.11 | -1.05 | -4.01% | 24.91 | 26.50 | 56077 | 14398 | 2.94% |
| 2026-07-15 | 26.19 | 26.16 | -0.24 | -0.91% | 26.10 | 28.49 | 81376 | 22013 | 4.27% |
| 2026-07-14 | 26.26 | 26.40 | 0.12 | 0.46% | 25.41 | 26.55 | 58543 | 15214 | 3.07% |
| 2026-07-13 | 28.30 | 26.28 | -2.03 | -7.17% | 26.16 | 28.48 | 72552 | 19631 | 3.81% |
| 2026-07-10 | 29.75 | 28.31 | -1.31 | -4.42% | 28.31 | 30.54 | 70381 | 20766 | 3.70% |
| 2026-07-09 | 29.18 | 29.62 | 0.72 | 2.49% | 27.89 | 29.67 | 66295 | 19125 | 3.48% |
| 2026-07-08 | 30.50 | 28.90 | -1.46 | -4.81% | 28.81 | 31.15 | 77126 | 22793 | 4.05% |
| 2026-07-07 | 31.00 | 30.36 | -0.63 | -2.03% | 29.96 | 31.97 | 75030 | 23158 | 3.94% |
| 2026-07-06 | 32.50 | 30.99 | -1.44 | -4.44% | 30.80 | 32.86 | 96132 | 30330 | 5.05% |
| 2026-07-03 | 32.03 | 32.43 | 0.62 | 1.95% | 32.03 | 33.13 | 86461 | 28234 | 4.54% |
| 2026-07-02 | 31.50 | 31.81 | 0.15 | 0.47% | 30.97 | 32.56 | 89976 | 28675 | 4.72% |
| 2026-07-01 | 31.19 | 31.66 | 0.55 | 1.77% | 30.45 | 32.65 | 122253 | 38530 | 6.42% |
| 2026-06-30 | 27.12 | 31.11 | 4.30 | 16.04% | 26.96 | 31.95 | 161652 | 49013 | 8.49% |
| 2026-06-29 | 34.77 | 34.88 | 0.02 | 0.06% | 34.04 | 35.55 | 47240 | 16390 | 3.22% |
| 2026-06-26 | 36.52 | 34.86 | -1.66 | -4.55% | 34.83 | 36.60 | 53779 | 19051 | 3.67% |
| 2026-06-25 | 37.83 | 36.52 | -1.91 | -4.97% | 36.08 | 38.63 | 68001 | 25229 | 4.64% |
| 2026-06-24 | 38.24 | 38.43 | 0.19 | 0.50% | 37.22 | 38.74 | 42798 | 16320 | 2.92% |
| 2026-06-23 | 40.06 | 38.24 | -2.05 | -5.09% | 37.93 | 40.27 | 62441 | 24265 | 4.26% |
| 2026-06-22 | 39.03 | 40.29 | 0.85 | 2.16% | 38.69 | 40.30 | 61477 | 24420 | 4.20% |
| 2026-06-18 | 39.33 | 39.44 | -0.22 | -0.55% | 38.94 | 40.18 | 45774 | 18084 | 3.12% |
| 2026-06-17 | 39.51 | 39.66 | -0.42 | -1.05% | 39.40 | 40.47 | 47242 | 18809 | 3.23% |
| 2026-06-16 | 38.65 | 40.08 | 1.39 | 3.59% | 38.45 | 40.48 | 58120 | 23018 | 3.97% |
| 2026-06-15 | 38.40 | 38.69 | 1.05 | 2.79% | 38.11 | 38.80 | 43306 | 16662 | 2.96% |
| 2026-06-12 | 38.16 | 37.64 | -0.07 | -0.19% | 37.34 | 38.92 | 46701 | 17756 | 3.19% |
| 2026-06-11 | 38.09 | 37.71 | -0.38 | -1.00% | 37.11 | 38.25 | 39163 | 14754 | 2.67% |
| 2026-06-10 | 39.20 | 38.09 | -1.23 | -3.13% | 37.53 | 39.59 | 44685 | 17077 | 3.05% |
| 2026-06-09 | 38.21 | 39.32 | 1.72 | 4.57% | 38.21 | 39.44 | 49593 | 19348 | 3.39% |
| 2026-06-08 | 38.50 | 37.60 | -1.90 | -4.81% | 37.40 | 39.09 | 53284 | 20383 | 3.64% |
| 2026-06-05 | 40.50 | 39.50 | -1.00 | -2.47% | 38.56 | 40.65 | 57469 | 22835 | 3.92% |
| 2026-06-04 | 40.00 | 40.50 | 0.04 | 0.10% | 39.31 | 41.33 | 54283 | 21972 | 3.71% |
| 2026-06-03 | 40.98 | 40.46 | -0.14 | -0.34% | 40.01 | 42.16 | 53584 | 22021 | 3.66% |
| 2026-06-02 | 41.00 | 40.60 | -0.60 | -1.46% | 39.54 | 41.33 | 52471 | 21195 | 3.58% |
| 2026-06-01 | 42.05 | 41.20 | -1.18 | -2.78% | 41.11 | 43.58 | 67998 | 28765 | 4.64% |
| 2026-05-29 | 45.07 | 42.38 | -2.93 | -6.47% | 42.03 | 45.24 | 79091 | 34258 | 5.40% |
| 2026-05-28 | 42.19 | 45.31 | 3.32 | 7.91% | 41.55 | 46.36 | 111107 | 49203 | 7.58% |
| 2026-05-27 | 42.73 | 41.99 | -0.68 | -1.59% | 41.47 | 43.64 | 50531 | 21519 | 3.45% |
| 2026-05-26 | 43.65 | 42.67 | -1.47 | -3.33% | 41.93 | 44.20 | 59307 | 25352 | 4.05% |
| 2026-05-25 | 45.52 | 44.14 | -1.42 | -3.12% | 43.58 | 45.70 | 66208 | 29294 | 4.52% |
| 2026-05-22 | 44.35 | 45.56 | 1.21 | 2.73% | 44.23 | 46.05 | 62340 | 28355 | 4.26% |
| 2026-05-21 | 47.06 | 44.35 | -3.11 | -6.55% | 44.12 | 47.86 | 83348 | 38267 | 5.69% |
| 2026-05-20 | 48.14 | 47.46 | -0.73 | -1.51% | 46.50 | 48.47 | 84286 | 39982 | 5.75% |
| 2026-05-19 | 47.61 | 48.19 | 0.15 | 0.31% | 47.20 | 49.24 | 65583 | 31565 | 4.48% |
| 2026-05-18 | 45.14 | 48.04 | 2.76 | 6.10% | 44.78 | 49.28 | 103392 | 48725 | 7.06% |
| 2026-05-15 | 45.98 | 45.28 | -0.59 | -1.29% | 44.81 | 46.78 | 72377 | 33070 | 4.94% |
| 2026-05-14 | 47.50 | 45.87 | -1.62 | -3.41% | 45.87 | 47.87 | 75372 | 35113 | 5.15% |
| 2026-05-13 | 48.80 | 47.49 | -1.58 | -3.22% | 47.03 | 48.90 | 107125 | 51153 | 7.31% |
| 2026-05-12 | 48.57 | 49.07 | 0.24 | 0.49% | 48.36 | 49.86 | 122622 | 60223 | 8.37% |