当前时间：2026-08-21 03:11:32 星期五休市中
| 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 | 31.08 | 30.28 | -0.17 | -0.56% | 29.77 | 31.73 | 118473 | 36058 | 7.98% |
| 2026-08-19 | 31.14 | 30.45 | -1.05 | -3.33% | 30.40 | 31.65 | 80444 | 24873 | 5.42% |
| 2026-08-18 | 32.52 | 31.50 | -1.02 | -3.14% | 31.22 | 33.53 | 95321 | 30361 | 6.42% |
| 2026-08-17 | 31.88 | 32.52 | 0.66 | 2.07% | 30.78 | 32.53 | 95563 | 30342 | 6.44% |
| 2026-08-14 | 31.92 | 31.86 | 0.15 | 0.47% | 30.91 | 32.00 | 78740 | 24707 | 5.31% |
| 2026-08-13 | 32.15 | 31.71 | -0.34 | -1.06% | 31.71 | 32.58 | 110270 | 35408 | 7.43% |
| 2026-08-12 | 31.53 | 32.05 | 0.63 | 2.01% | 30.74 | 32.13 | 135274 | 42966 | 9.12% |
| 2026-08-11 | 31.45 | 31.42 | -0.03 | -0.10% | 30.60 | 31.97 | 94861 | 29768 | 6.39% |
| 2026-08-10 | 31.20 | 31.45 | 0.86 | 2.81% | 29.93 | 32.54 | 187370 | 58320 | 12.63% |
| 2026-08-07 | 31.56 | 30.59 | -0.86 | -2.73% | 30.13 | 32.96 | 185914 | 57758 | 12.53% |
| 2026-08-06 | 31.02 | 31.45 | 0.15 | 0.48% | 29.83 | 31.80 | 200249 | 61828 | 13.50% |
| 2026-08-05 | 28.06 | 31.30 | -0.96 | -2.98% | 28.06 | 32.40 | 301104 | 93647 | 20.29% |
| 2026-08-04 | 31.65 | 32.26 | 0.84 | 2.67% | 31.15 | 32.55 | 172876 | 55278 | 11.65% |
| 2026-08-03 | 31.18 | 31.42 | -0.76 | -2.36% | 30.50 | 32.32 | 198814 | 62058 | 13.40% |
| 2026-07-31 | 29.69 | 32.18 | 1.54 | 5.03% | 29.69 | 34.18 | 309210 | 99290 | 20.84% |
| 2026-07-30 | 28.30 | 30.64 | 3.14 | 11.42% | 27.85 | 31.58 | 273196 | 82680 | 18.41% |
| 2026-07-29 | 28.70 | 27.50 | -0.38 | -1.36% | 26.79 | 28.91 | 125633 | 34686 | 8.47% |
| 2026-07-28 | 27.65 | 27.88 | 0.14 | 0.50% | 27.28 | 28.90 | 127851 | 35973 | 8.62% |
| 2026-07-27 | 25.39 | 27.74 | 2.71 | 10.83% | 25.30 | 27.97 | 140286 | 37596 | 9.45% |
| 2026-07-24 | 25.52 | 25.03 | -1.05 | -4.03% | 24.65 | 26.15 | 128289 | 32431 | 8.65% |
| 2026-07-23 | 25.50 | 26.08 | 1.07 | 4.28% | 24.13 | 26.86 | 224155 | 57578 | 15.11% |
| 2026-07-22 | 20.51 | 25.01 | 4.17 | 20.01% | 20.38 | 25.01 | 229121 | 55330 | 15.44% |
| 2026-07-21 | 18.79 | 20.84 | 1.90 | 10.03% | 17.42 | 21.30 | 135546 | 26170 | 9.14% |
| 2026-07-20 | 19.50 | 18.94 | -1.96 | -9.38% | 18.42 | 20.46 | 161084 | 31288 | 10.86% |
| 2026-07-17 | 25.80 | 20.90 | -5.23 | -20.02% | 20.90 | 26.13 | 153198 | 34060 | 10.32% |
| 2026-07-16 | 25.90 | 26.13 | 0.18 | 0.69% | 25.61 | 27.00 | 44984 | 11868 | 3.03% |
| 2026-07-15 | 25.60 | 25.95 | 0.11 | 0.43% | 25.59 | 26.89 | 44990 | 11798 | 3.03% |
| 2026-07-14 | 25.19 | 25.84 | 0.73 | 2.91% | 24.24 | 25.85 | 45428 | 11423 | 3.06% |
| 2026-07-13 | 26.04 | 25.11 | -1.15 | -4.38% | 24.86 | 26.37 | 48180 | 12249 | 3.25% |
| 2026-07-10 | 26.05 | 26.26 | 0.02 | 0.08% | 25.36 | 27.50 | 65331 | 17300 | 4.40% |
| 2026-07-09 | 25.25 | 26.24 | 1.19 | 4.75% | 24.61 | 26.52 | 67124 | 17331 | 4.52% |
| 2026-07-08 | 25.35 | 25.05 | -0.18 | -0.71% | 24.95 | 25.69 | 41573 | 10485 | 2.80% |
| 2026-07-07 | 24.98 | 25.23 | -0.01 | -0.04% | 24.95 | 26.47 | 59480 | 15358 | 4.01% |
| 2026-07-06 | 26.60 | 25.24 | -1.35 | -5.08% | 25.18 | 27.11 | 59786 | 15577 | 4.03% |
| 2026-07-03 | 26.30 | 26.59 | 0.28 | 1.06% | 26.18 | 26.88 | 50376 | 13350 | 3.40% |
| 2026-07-02 | 27.11 | 26.31 | -1.12 | -4.08% | 26.24 | 27.69 | 68006 | 18322 | 4.58% |
| 2026-07-01 | 28.28 | 27.43 | 0.33 | 1.22% | 27.10 | 28.40 | 92293 | 25571 | 6.22% |
| 2026-06-30 | 27.79 | 27.10 | -0.39 | -1.42% | 26.58 | 28.35 | 69510 | 18851 | 4.68% |
| 2026-06-29 | 27.22 | 27.49 | 0.14 | 0.51% | 26.16 | 27.90 | 66254 | 17965 | 4.47% |
| 2026-06-26 | 26.80 | 27.35 | 0.29 | 1.07% | 26.13 | 27.96 | 62562 | 17029 | 4.22% |
| 2026-06-25 | 28.83 | 27.06 | -1.56 | -5.45% | 27.02 | 29.94 | 64508 | 17913 | 4.35% |
| 2026-06-24 | 28.30 | 28.62 | 0.32 | 1.13% | 27.60 | 29.00 | 59824 | 16977 | 4.03% |
| 2026-06-23 | 28.79 | 28.30 | -0.70 | -2.41% | 27.76 | 28.83 | 53162 | 15047 | 3.58% |
| 2026-06-22 | 29.93 | 29.00 | -0.93 | -3.11% | 28.71 | 29.97 | 66656 | 19462 | 4.49% |
| 2026-06-18 | 29.80 | 29.93 | -0.15 | -0.50% | 29.60 | 30.58 | 56885 | 17141 | 3.83% |
| 2026-06-17 | 30.05 | 30.08 | -0.05 | -0.17% | 29.32 | 30.88 | 101958 | 30882 | 6.87% |
| 2026-06-16 | 28.85 | 30.13 | 1.38 | 4.80% | 28.32 | 30.61 | 141238 | 41690 | 9.52% |
| 2026-06-15 | 25.52 | 28.75 | 3.31 | 13.01% | 25.52 | 28.81 | 153564 | 42612 | 10.35% |
| 2026-06-12 | 25.91 | 25.44 | -0.02 | -0.08% | 25.28 | 27.09 | 50662 | 13183 | 3.41% |
| 2026-06-11 | 25.80 | 25.46 | -0.74 | -2.82% | 24.60 | 26.24 | 60453 | 15315 | 4.07% |
| 2026-06-10 | 26.51 | 26.20 | -0.68 | -2.53% | 26.00 | 27.16 | 41908 | 11087 | 2.82% |
| 2026-06-09 | 26.05 | 26.88 | 1.05 | 4.07% | 25.81 | 26.95 | 57205 | 15076 | 3.86% |
| 2026-06-08 | 25.31 | 25.83 | -0.25 | -0.96% | 25.18 | 26.74 | 65353 | 16994 | 4.40% |
| 2026-06-05 | 23.89 | 26.08 | 2.20 | 9.21% | 23.88 | 26.85 | 129585 | 33265 | 8.73% |
| 2026-06-04 | 24.23 | 23.88 | -0.36 | -1.49% | 23.51 | 24.23 | 34464 | 8214 | 2.32% |
| 2026-06-03 | 24.86 | 24.24 | -0.63 | -2.53% | 24.05 | 24.96 | 36818 | 9014 | 2.48% |
| 2026-06-02 | 25.73 | 24.87 | -0.79 | -3.08% | 24.58 | 25.73 | 44960 | 11185 | 3.03% |
| 2026-06-01 | 24.71 | 25.66 | 0.77 | 3.09% | 24.61 | 26.16 | 60531 | 15509 | 4.08% |
| 2026-05-29 | 25.69 | 24.89 | -0.74 | -2.89% | 24.72 | 26.39 | 45576 | 11502 | 3.07% |
| 2026-05-28 | 25.55 | 25.63 | -0.02 | -0.08% | 24.68 | 26.10 | 49045 | 12434 | 3.31% |
| 2026-05-27 | 26.25 | 25.65 | -0.34 | -1.31% | 25.48 | 26.50 | 48777 | 12609 | 3.29% |
| 2026-05-26 | 26.88 | 25.99 | -1.06 | -3.92% | 25.58 | 27.59 | 81176 | 21486 | 5.47% |
| 2026-05-25 | 25.80 | 27.05 | 1.12 | 4.32% | 25.11 | 27.37 | 105232 | 27770 | 7.09% |
| 2026-05-22 | 24.99 | 25.93 | 1.09 | 4.39% | 24.65 | 26.42 | 69671 | 17786 | 4.70% |
| 2026-05-21 | 26.29 | 24.84 | -1.30 | -4.97% | 24.80 | 26.64 | 60785 | 15573 | 4.10% |
| 2026-05-20 | 27.26 | 26.14 | -1.27 | -4.63% | 26.09 | 27.26 | 53865 | 14225 | 3.63% |
| 2026-05-19 | 26.32 | 27.41 | 1.11 | 4.22% | 26.16 | 27.57 | 70920 | 19162 | 4.78% |
| 2026-05-18 | 26.59 | 26.30 | -0.05 | -0.19% | 26.13 | 26.69 | 37855 | 9981 | 2.55% |
| 2026-05-15 | 26.80 | 26.35 | -0.19 | -0.72% | 26.13 | 27.27 | 47500 | 12652 | 3.20% |
| 2026-05-14 | 27.55 | 26.54 | -0.86 | -3.14% | 26.50 | 27.55 | 46632 | 12497 | 3.14% |
| 2026-05-13 | 27.23 | 27.40 | 0.17 | 0.62% | 26.87 | 27.47 | 43213 | 11787 | 2.91% |