当前时间：2026-08-17 05:39:36 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 | 31.00 | 30.70 | -1.00 | -3.15% | 29.11 | 32.18 | 191577 | 58243 | 31.41% |
| 2026-08-13 | 26.00 | 31.70 | 5.28 | 19.98% | 25.71 | 31.70 | 190877 | 55307 | 31.30% |
| 2026-08-12 | 26.21 | 26.42 | -0.76 | -2.80% | 25.85 | 27.33 | 105635 | 27839 | 17.32% |
| 2026-08-11 | 26.00 | 27.18 | 0.42 | 1.57% | 25.59 | 28.31 | 131120 | 35877 | 21.50% |
| 2026-08-10 | 25.93 | 26.76 | 0.55 | 2.10% | 25.68 | 27.49 | 129302 | 34689 | 21.20% |
| 2026-08-07 | 26.25 | 26.21 | -0.72 | -2.67% | 25.63 | 28.18 | 150185 | 40116 | 24.63% |
| 2026-08-06 | 24.60 | 26.93 | 2.47 | 10.10% | 24.00 | 29.10 | 168466 | 44066 | 27.62% |
| 2026-08-05 | 24.47 | 24.46 | 0.00 | 0.00% | 24.22 | 25.01 | 48089 | 11778 | 7.89% |
| 2026-08-04 | 24.73 | 24.46 | 0.11 | 0.45% | 24.20 | 24.90 | 56920 | 13943 | 9.33% |
| 2026-08-03 | 24.00 | 24.35 | 0.43 | 1.80% | 23.72 | 24.40 | 51208 | 12341 | 8.40% |
| 2026-07-31 | 22.38 | 23.92 | 1.08 | 4.73% | 22.38 | 23.92 | 69444 | 16354 | 11.39% |
| 2026-07-30 | 23.40 | 22.84 | -0.87 | -3.67% | 22.59 | 23.58 | 58836 | 13570 | 9.65% |
| 2026-07-29 | 23.48 | 23.71 | 0.16 | 0.68% | 23.02 | 23.79 | 70590 | 16543 | 11.57% |
| 2026-07-28 | 24.00 | 23.55 | -1.65 | -6.55% | 23.40 | 24.50 | 99931 | 23728 | 16.39% |
| 2026-07-27 | 24.30 | 25.20 | 1.22 | 5.09% | 23.50 | 25.86 | 141109 | 34855 | 23.14% |
| 2026-07-24 | 22.42 | 23.98 | 1.00 | 4.35% | 22.04 | 24.69 | 124855 | 29568 | 20.47% |
| 2026-07-23 | 22.66 | 22.98 | -0.35 | -1.50% | 22.06 | 23.14 | 63146 | 14253 | 10.35% |
| 2026-07-22 | 22.90 | 23.33 | 0.53 | 2.32% | 22.45 | 23.65 | 86561 | 19988 | 14.19% |
| 2026-07-21 | 23.01 | 22.80 | -0.59 | -2.52% | 21.05 | 23.10 | 102027 | 22503 | 16.73% |
| 2026-07-20 | 22.22 | 23.39 | -0.21 | -0.89% | 21.88 | 24.22 | 112962 | 26126 | 18.52% |
| 2026-07-17 | 24.33 | 23.60 | -0.98 | -3.99% | 23.60 | 26.16 | 128408 | 31704 | 21.06% |
| 2026-07-16 | 23.74 | 24.58 | -0.78 | -3.08% | 23.68 | 26.69 | 159941 | 39656 | 26.23% |
| 2026-07-15 | 22.28 | 25.36 | 2.15 | 9.26% | 22.28 | 26.78 | 192131 | 47625 | 31.50% |
| 2026-07-14 | 19.30 | 23.21 | 3.87 | 20.01% | 19.03 | 23.21 | 109275 | 24001 | 17.92% |
| 2026-07-13 | 19.47 | 19.34 | -0.21 | -1.07% | 19.21 | 19.77 | 24375 | 4730 | 4.00% |
| 2026-07-10 | 19.01 | 19.55 | 0.48 | 2.52% | 18.62 | 19.87 | 27668 | 5385 | 4.54% |
| 2026-07-09 | 19.35 | 19.07 | -0.29 | -1.50% | 18.67 | 19.70 | 19849 | 3788 | 3.25% |
| 2026-07-08 | 19.65 | 19.36 | -0.24 | -1.22% | 19.22 | 19.75 | 16364 | 3176 | 2.68% |
| 2026-07-07 | 20.20 | 19.60 | -0.65 | -3.21% | 19.52 | 20.39 | 17306 | 3425 | 2.84% |
| 2026-07-06 | 20.37 | 20.25 | -0.15 | -0.74% | 20.18 | 20.66 | 20138 | 4103 | 3.30% |
| 2026-07-03 | 19.94 | 20.40 | 0.46 | 2.31% | 19.92 | 20.54 | 24928 | 5064 | 4.09% |
| 2026-07-02 | 20.20 | 19.94 | -0.12 | -0.60% | 19.90 | 20.65 | 25875 | 5230 | 4.24% |
| 2026-07-01 | 19.27 | 20.06 | 0.77 | 3.99% | 19.12 | 20.43 | 27058 | 5367 | 4.44% |
| 2026-06-30 | 19.59 | 19.29 | -0.23 | -1.18% | 19.10 | 19.81 | 18655 | 3609 | 3.06% |
| 2026-06-29 | 19.07 | 19.52 | 0.40 | 2.09% | 18.52 | 19.93 | 26971 | 5219 | 4.42% |
| 2026-06-26 | 19.75 | 19.12 | -0.73 | -3.68% | 19.10 | 19.96 | 19211 | 3717 | 3.15% |
| 2026-06-25 | 20.23 | 19.85 | -0.53 | -2.60% | 19.40 | 20.56 | 27058 | 5362 | 4.44% |
| 2026-06-24 | 21.12 | 20.38 | -0.75 | -3.55% | 20.21 | 21.40 | 27887 | 5765 | 4.57% |
| 2026-06-23 | 21.44 | 21.13 | 0.36 | 1.73% | 20.65 | 22.00 | 36184 | 7762 | 5.93% |
| 2026-06-22 | 20.45 | 20.77 | 0.16 | 0.78% | 19.72 | 20.78 | 22422 | 4532 | 3.68% |
| 2026-06-18 | 20.80 | 20.61 | -0.19 | -0.91% | 20.40 | 20.98 | 16756 | 3473 | 2.75% |
| 2026-06-17 | 21.46 | 20.80 | -0.49 | -2.30% | 20.63 | 21.46 | 17840 | 3714 | 2.93% |
| 2026-06-16 | 21.39 | 21.29 | -0.08 | -0.37% | 20.90 | 21.53 | 14673 | 3113 | 2.41% |
| 2026-06-15 | 21.70 | 21.37 | -0.31 | -1.43% | 21.22 | 22.17 | 17690 | 3828 | 2.90% |
| 2026-06-12 | 21.45 | 21.68 | 0.44 | 2.07% | 21.11 | 21.85 | 17275 | 3732 | 2.83% |
| 2026-06-11 | 21.45 | 21.24 | -0.42 | -1.94% | 20.84 | 21.69 | 15904 | 3361 | 2.61% |
| 2026-06-10 | 22.00 | 21.66 | -0.26 | -1.19% | 21.25 | 22.05 | 13640 | 2943 | 2.24% |
| 2026-06-09 | 21.95 | 21.92 | 0.12 | 0.55% | 21.45 | 22.22 | 13795 | 3016 | 2.26% |
| 2026-06-08 | 21.97 | 21.80 | -0.55 | -2.46% | 21.32 | 22.57 | 21398 | 4688 | 3.51% |
| 2026-06-05 | 22.16 | 22.35 | 0.19 | 0.86% | 21.76 | 22.75 | 25346 | 5626 | 4.16% |
| 2026-06-04 | 22.71 | 22.16 | -0.59 | -2.59% | 21.93 | 22.85 | 20146 | 4472 | 3.30% |
| 2026-06-03 | 23.24 | 22.75 | -0.51 | -2.19% | 22.60 | 23.35 | 18257 | 4164 | 2.99% |
| 2026-06-02 | 23.82 | 23.26 | -0.46 | -1.94% | 22.96 | 23.95 | 18561 | 4318 | 3.04% |
| 2026-06-01 | 23.00 | 23.72 | 0.54 | 2.33% | 22.75 | 23.96 | 21831 | 5163 | 3.58% |
| 2026-05-29 | 23.17 | 23.18 | 0.14 | 0.61% | 23.06 | 23.64 | 25369 | 5925 | 4.16% |
| 2026-05-28 | 23.23 | 23.04 | -0.06 | -0.26% | 22.50 | 23.28 | 21665 | 4974 | 3.55% |
| 2026-05-27 | 23.90 | 23.10 | -0.80 | -3.35% | 22.94 | 24.06 | 29285 | 6792 | 4.80% |
| 2026-05-26 | 24.51 | 23.90 | -0.74 | -3.00% | 23.65 | 24.78 | 21685 | 5201 | 3.56% |
| 2026-05-25 | 24.92 | 24.64 | -0.28 | -1.12% | 24.40 | 25.20 | 16658 | 4125 | 2.73% |
| 2026-05-22 | 24.89 | 24.92 | 0.16 | 0.65% | 24.43 | 25.12 | 15564 | 3858 | 2.55% |
| 2026-05-21 | 25.86 | 24.76 | -0.90 | -3.51% | 24.66 | 25.93 | 19356 | 4909 | 3.17% |
| 2026-05-20 | 26.03 | 25.66 | -0.39 | -1.50% | 25.31 | 26.26 | 18495 | 4728 | 3.03% |
| 2026-05-19 | 26.03 | 26.05 | 0.05 | 0.19% | 25.82 | 26.49 | 15010 | 3924 | 2.46% |
| 2026-05-18 | 25.95 | 26.00 | 0.05 | 0.19% | 25.62 | 26.08 | 18266 | 4727 | 3.00% |
| 2026-05-15 | 26.47 | 25.95 | -0.45 | -1.70% | 25.92 | 26.61 | 18439 | 4839 | 3.02% |
| 2026-05-14 | 26.94 | 26.40 | -0.55 | -2.04% | 26.36 | 27.01 | 20024 | 5315 | 3.28% |
| 2026-05-13 | 26.81 | 26.95 | 0.21 | 0.79% | 26.53 | 27.00 | 18342 | 4924 | 3.01% |
| 2026-05-12 | 27.92 | 26.74 | -1.42 | -5.04% | 26.70 | 28.00 | 38064 | 10304 | 6.24% |
| 2026-05-11 | 28.00 | 28.16 | 0.31 | 1.11% | 27.49 | 28.18 | 26965 | 7491 | 4.42% |