当前时间：2026-09-02 15:39:38 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 | 29.49 | 30.80 | -0.41 | -1.31% | 29.03 | 31.60 | 268325 | 81290 | 15.88% |
| 2026-08-31 | 35.22 | 31.21 | 1.86 | 6.34% | 30.78 | 35.22 | 333709 | 112557 | 19.75% |
| 2026-08-28 | 27.67 | 29.35 | 1.72 | 6.23% | 27.50 | 29.93 | 137418 | 39933 | 8.13% |
| 2026-08-27 | 26.83 | 27.63 | 0.61 | 2.26% | 26.76 | 27.76 | 57190 | 15682 | 3.38% |
| 2026-08-26 | 27.00 | 27.02 | -0.14 | -0.52% | 26.80 | 27.53 | 58779 | 15979 | 3.48% |
| 2026-08-25 | 25.65 | 27.16 | 1.39 | 5.39% | 25.53 | 27.25 | 90393 | 24224 | 5.35% |
| 2026-08-24 | 26.50 | 25.77 | -0.70 | -2.64% | 25.60 | 26.75 | 61017 | 15889 | 3.61% |
| 2026-08-21 | 26.90 | 26.47 | -0.43 | -1.60% | 25.51 | 26.97 | 108152 | 28217 | 6.40% |
| 2026-08-20 | 26.00 | 26.90 | 0.28 | 1.05% | 25.00 | 28.18 | 181844 | 48293 | 10.76% |
| 2026-08-19 | 27.94 | 26.62 | 0.26 | 0.99% | 26.01 | 28.98 | 199358 | 55355 | 11.80% |
| 2026-08-18 | 26.63 | 26.36 | -0.16 | -0.60% | 26.12 | 26.72 | 35516 | 9366 | 2.10% |
| 2026-08-17 | 26.20 | 26.52 | 0.17 | 0.65% | 25.82 | 26.52 | 40034 | 10490 | 2.37% |
| 2026-08-14 | 27.04 | 26.35 | -0.67 | -2.48% | 26.12 | 27.11 | 62563 | 16500 | 3.70% |
| 2026-08-13 | 27.94 | 27.02 | -1.21 | -4.29% | 27.02 | 28.10 | 114228 | 31325 | 6.76% |
| 2026-08-12 | 26.25 | 28.23 | 1.82 | 6.89% | 26.23 | 29.68 | 149917 | 41821 | 8.87% |
| 2026-08-11 | 26.62 | 26.41 | -0.42 | -1.57% | 26.33 | 26.88 | 49670 | 13189 | 2.94% |
| 2026-08-10 | 26.75 | 26.83 | 0.73 | 2.80% | 26.24 | 27.30 | 83766 | 22441 | 4.96% |
| 2026-08-07 | 26.40 | 26.10 | -0.50 | -1.88% | 25.48 | 26.49 | 60661 | 15693 | 3.59% |
| 2026-08-06 | 26.30 | 26.60 | 0.07 | 0.26% | 25.98 | 26.70 | 63731 | 16829 | 3.77% |
| 2026-08-05 | 26.06 | 26.53 | 0.36 | 1.38% | 25.92 | 26.61 | 51030 | 13422 | 3.02% |
| 2026-08-04 | 26.15 | 26.17 | -0.11 | -0.42% | 25.86 | 26.38 | 49608 | 12951 | 2.94% |
| 2026-08-03 | 25.65 | 26.28 | 0.53 | 2.06% | 25.46 | 26.32 | 53983 | 14061 | 3.19% |
| 2026-07-31 | 24.72 | 25.75 | 0.03 | 0.12% | 24.72 | 25.94 | 70381 | 18010 | 4.16% |
| 2026-07-30 | 25.25 | 25.72 | 0.18 | 0.70% | 25.05 | 26.38 | 94481 | 24421 | 5.59% |
| 2026-07-29 | 24.80 | 25.54 | 0.67 | 2.69% | 24.80 | 25.96 | 91349 | 23247 | 5.41% |
| 2026-07-28 | 24.33 | 24.87 | 0.23 | 0.93% | 24.33 | 25.15 | 53278 | 13222 | 3.15% |
| 2026-07-27 | 23.56 | 24.64 | 1.02 | 4.32% | 23.42 | 25.19 | 74593 | 18318 | 4.41% |
| 2026-07-24 | 23.82 | 23.62 | -0.65 | -2.68% | 23.61 | 24.60 | 46947 | 11262 | 2.78% |
| 2026-07-23 | 23.44 | 24.27 | 0.41 | 1.72% | 23.21 | 24.29 | 70622 | 16864 | 4.18% |
| 2026-07-22 | 23.31 | 23.86 | 0.36 | 1.53% | 23.08 | 24.70 | 82152 | 19678 | 4.86% |
| 2026-07-21 | 23.50 | 23.50 | -0.24 | -1.01% | 22.85 | 23.77 | 61151 | 14270 | 3.62% |
| 2026-07-20 | 23.70 | 23.74 | 0.09 | 0.38% | 23.31 | 24.70 | 74675 | 17870 | 4.42% |
| 2026-07-17 | 24.50 | 23.65 | -1.04 | -4.21% | 23.45 | 25.20 | 64484 | 15608 | 3.82% |
| 2026-07-16 | 23.56 | 24.69 | 0.92 | 3.87% | 23.44 | 25.45 | 79964 | 19623 | 4.73% |
| 2026-07-15 | 22.82 | 23.77 | 0.87 | 3.80% | 22.73 | 24.12 | 61568 | 14585 | 3.64% |
| 2026-07-14 | 22.55 | 22.90 | 0.43 | 1.91% | 22.14 | 22.90 | 40803 | 9207 | 2.41% |
| 2026-07-13 | 23.56 | 22.47 | -1.26 | -5.31% | 22.36 | 23.66 | 51883 | 11830 | 3.07% |
| 2026-07-10 | 22.80 | 23.73 | 0.93 | 4.08% | 22.53 | 24.39 | 72869 | 17312 | 4.31% |
| 2026-07-09 | 22.95 | 22.80 | -0.29 | -1.26% | 22.33 | 23.25 | 48457 | 11000 | 2.87% |
| 2026-07-08 | 23.28 | 23.09 | -0.14 | -0.60% | 22.76 | 23.41 | 34607 | 7972 | 2.05% |
| 2026-07-07 | 24.33 | 23.23 | -1.10 | -4.52% | 23.14 | 24.45 | 40217 | 9470 | 2.38% |
| 2026-07-06 | 24.57 | 24.33 | -0.44 | -1.78% | 24.21 | 25.05 | 39433 | 9684 | 2.33% |
| 2026-07-03 | 24.80 | 24.77 | 0.15 | 0.61% | 24.45 | 25.28 | 46284 | 11511 | 2.74% |
| 2026-07-02 | 25.30 | 24.62 | -0.60 | -2.38% | 24.58 | 25.60 | 50040 | 12541 | 2.96% |
| 2026-07-01 | 24.33 | 25.22 | 0.84 | 3.45% | 24.19 | 25.85 | 62865 | 15795 | 3.72% |
| 2026-06-30 | 24.21 | 24.38 | 0.01 | 0.04% | 23.92 | 24.49 | 43891 | 10621 | 2.60% |
| 2026-06-29 | 24.14 | 24.37 | 0.10 | 0.41% | 23.57 | 24.64 | 57861 | 14001 | 3.42% |
| 2026-06-26 | 25.12 | 24.27 | -0.89 | -3.54% | 24.27 | 25.98 | 77844 | 19409 | 4.61% |
| 2026-06-25 | 25.07 | 25.16 | -0.14 | -0.55% | 24.72 | 25.86 | 52767 | 13268 | 3.12% |
| 2026-06-24 | 26.39 | 25.30 | -1.17 | -4.42% | 25.10 | 26.45 | 57959 | 14800 | 3.43% |
| 2026-06-23 | 25.77 | 26.47 | 0.33 | 1.26% | 25.77 | 27.42 | 75291 | 20100 | 4.46% |
| 2026-06-22 | 25.19 | 26.14 | 0.61 | 2.39% | 24.57 | 26.14 | 61820 | 15601 | 3.66% |
| 2026-06-18 | 25.50 | 25.53 | -0.07 | -0.27% | 25.02 | 25.85 | 48881 | 12457 | 2.89% |
| 2026-06-17 | 25.90 | 25.60 | -0.49 | -1.88% | 25.50 | 26.38 | 52345 | 13500 | 3.10% |
| 2026-06-16 | 26.30 | 26.09 | -0.39 | -1.47% | 25.72 | 26.49 | 44017 | 11445 | 2.60% |
| 2026-06-15 | 26.30 | 26.48 | 0.34 | 1.30% | 26.16 | 26.99 | 50298 | 13299 | 2.98% |
| 2026-06-12 | 26.44 | 26.14 | 0.03 | 0.11% | 25.84 | 26.95 | 53728 | 14185 | 3.18% |
| 2026-06-11 | 26.62 | 26.11 | -0.77 | -2.86% | 25.47 | 26.79 | 43752 | 11427 | 2.59% |
| 2026-06-10 | 26.65 | 26.88 | -0.05 | -0.19% | 26.29 | 26.98 | 47448 | 12629 | 2.81% |
| 2026-06-09 | 27.20 | 26.93 | -0.32 | -1.17% | 26.48 | 27.39 | 55141 | 14800 | 3.26% |
| 2026-06-08 | 28.17 | 27.25 | -1.14 | -4.02% | 26.90 | 28.79 | 73441 | 20462 | 4.35% |
| 2026-06-05 | 28.33 | 28.39 | 0.26 | 0.92% | 28.10 | 29.50 | 95245 | 27324 | 5.64% |
| 2026-06-04 | 28.52 | 28.13 | -0.67 | -2.33% | 27.84 | 29.30 | 72646 | 20728 | 4.30% |
| 2026-06-03 | 29.59 | 28.80 | -1.16 | -3.87% | 28.50 | 29.71 | 104217 | 30076 | 6.17% |
| 2026-06-02 | 30.43 | 29.96 | -0.64 | -2.09% | 29.52 | 31.49 | 97438 | 29300 | 5.77% |
| 2026-06-01 | 31.60 | 30.90 | -0.89 | -2.80% | 30.28 | 31.66 | 155703 | 48331 | 9.21% |
| 2026-05-29 | 29.96 | 31.79 | 2.54 | 8.68% | 29.80 | 35.10 | 216894 | 71718 | 12.83% |
| 2026-05-28 | 29.15 | 29.25 | 0.07 | 0.24% | 28.63 | 29.60 | 36244 | 10570 | 2.14% |
| 2026-05-27 | 29.89 | 29.18 | -0.84 | -2.80% | 28.82 | 30.15 | 44919 | 13144 | 2.66% |
| 2026-05-26 | 30.00 | 30.02 | -0.22 | -0.73% | 29.54 | 30.65 | 42761 | 12852 | 2.53% |
| 2026-05-25 | 30.31 | 30.24 | -0.03 | -0.10% | 29.80 | 30.62 | 38605 | 11629 | 2.28% |