当前时间：2026-08-01 01:06:49 星期六休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-31 | 26.30 | 26.97 | 0.10 | 0.37% | 26.25 | 26.97 | 118652 | 31684 | 2.19% |
| 2026-07-30 | 26.20 | 26.87 | 0.60 | 2.28% | 26.11 | 26.93 | 138531 | 37027 | 2.55% |
| 2026-07-29 | 25.94 | 26.27 | 0.29 | 1.12% | 25.94 | 26.40 | 93402 | 24520 | 1.72% |
| 2026-07-28 | 25.78 | 25.98 | 0.12 | 0.46% | 25.63 | 26.14 | 79021 | 20489 | 1.46% |
| 2026-07-27 | 25.61 | 25.86 | 0.25 | 0.98% | 25.50 | 26.06 | 76803 | 19859 | 1.42% |
| 2026-07-24 | 26.01 | 25.61 | -0.46 | -1.76% | 25.61 | 26.20 | 76769 | 19823 | 1.41% |
| 2026-07-23 | 26.15 | 26.07 | -0.09 | -0.34% | 25.84 | 26.26 | 79320 | 20674 | 1.46% |
| 2026-07-22 | 25.78 | 26.16 | 0.36 | 1.40% | 25.47 | 26.26 | 128341 | 33320 | 2.37% |
| 2026-07-21 | 25.94 | 25.80 | -0.33 | -1.26% | 25.77 | 26.63 | 187366 | 49041 | 3.45% |
| 2026-07-20 | 25.28 | 26.13 | 0.93 | 3.69% | 25.20 | 26.25 | 176803 | 45691 | 3.26% |
| 2026-07-17 | 25.50 | 25.20 | -0.32 | -1.25% | 25.05 | 25.88 | 123033 | 31258 | 2.27% |
| 2026-07-16 | 25.26 | 25.52 | 0.23 | 0.91% | 25.15 | 25.69 | 128551 | 32703 | 2.37% |
| 2026-07-15 | 24.50 | 25.29 | 0.59 | 2.39% | 24.42 | 25.43 | 125910 | 31677 | 2.32% |
| 2026-07-14 | 24.26 | 24.70 | 0.33 | 1.35% | 24.23 | 24.77 | 108003 | 26570 | 1.99% |
| 2026-07-13 | 24.25 | 24.37 | -0.04 | -0.16% | 24.10 | 24.57 | 96330 | 23457 | 1.78% |
| 2026-07-10 | 24.15 | 24.41 | 0.29 | 1.20% | 23.77 | 24.70 | 108582 | 26492 | 2.00% |
| 2026-07-09 | 24.10 | 24.12 | -0.15 | -0.62% | 23.95 | 24.40 | 69508 | 16770 | 1.28% |
| 2026-07-08 | 24.23 | 24.27 | -0.04 | -0.16% | 24.15 | 24.62 | 59612 | 14515 | 1.10% |
| 2026-07-07 | 24.71 | 24.31 | -0.50 | -2.02% | 24.22 | 24.75 | 68530 | 16724 | 1.26% |
| 2026-07-06 | 24.36 | 24.81 | 0.45 | 1.85% | 24.21 | 24.88 | 100488 | 24815 | 1.85% |
| 2026-07-03 | 24.12 | 24.36 | 0.31 | 1.29% | 24.05 | 24.58 | 99893 | 24342 | 1.84% |
| 2026-07-02 | 24.20 | 24.05 | -0.16 | -0.66% | 23.94 | 24.58 | 103165 | 24908 | 1.90% |
| 2026-07-01 | 23.30 | 24.21 | 0.95 | 4.08% | 23.29 | 24.47 | 155034 | 37291 | 2.86% |
| 2026-06-30 | 23.50 | 23.26 | -0.43 | -1.82% | 23.11 | 23.60 | 95243 | 22158 | 1.76% |
| 2026-06-29 | 23.35 | 23.69 | 0.35 | 1.50% | 22.55 | 24.07 | 149399 | 34938 | 2.75% |
| 2026-06-26 | 23.84 | 23.34 | -0.53 | -2.22% | 23.28 | 23.94 | 91189 | 21412 | 1.68% |
| 2026-06-25 | 23.75 | 23.87 | -0.01 | -0.04% | 23.49 | 24.12 | 87879 | 20899 | 1.62% |
| 2026-06-24 | 24.46 | 23.88 | -0.59 | -2.41% | 23.87 | 24.81 | 100081 | 24220 | 1.84% |
| 2026-06-23 | 24.38 | 24.47 | -0.14 | -0.57% | 24.37 | 25.18 | 110349 | 27304 | 2.03% |
| 2026-06-22 | 24.24 | 24.61 | 0.23 | 0.94% | 23.62 | 24.77 | 126709 | 30569 | 2.34% |
| 2026-06-18 | 24.58 | 24.38 | -0.31 | -1.26% | 24.31 | 24.66 | 78503 | 19146 | 1.45% |
| 2026-06-17 | 25.18 | 24.69 | -0.49 | -1.95% | 24.66 | 25.19 | 87664 | 21743 | 1.62% |
| 2026-06-16 | 25.60 | 25.18 | -0.62 | -2.40% | 25.11 | 25.70 | 80590 | 20369 | 1.49% |
| 2026-06-15 | 25.70 | 25.80 | 0.10 | 0.39% | 25.47 | 25.98 | 87107 | 22394 | 1.61% |
| 2026-06-12 | 24.99 | 25.70 | 0.83 | 3.34% | 24.88 | 26.08 | 132995 | 34031 | 2.45% |
| 2026-06-11 | 25.05 | 24.87 | -0.28 | -1.11% | 24.85 | 25.33 | 63072 | 15781 | 1.16% |
| 2026-06-10 | 25.04 | 25.15 | 0.01 | 0.04% | 24.88 | 25.24 | 59544 | 14927 | 1.10% |
| 2026-06-09 | 25.10 | 25.14 | 0.01 | 0.04% | 24.83 | 25.35 | 75147 | 18803 | 1.38% |
| 2026-06-08 | 25.43 | 25.13 | -0.58 | -2.26% | 25.00 | 25.92 | 97284 | 24644 | 1.79% |
| 2026-06-05 | 25.50 | 25.71 | 0.09 | 0.35% | 25.50 | 26.05 | 92212 | 23718 | 1.70% |
| 2026-06-04 | 26.40 | 25.62 | -0.97 | -3.65% | 25.51 | 26.78 | 139206 | 36086 | 2.57% |
| 2026-06-03 | 26.97 | 26.59 | -0.41 | -1.52% | 26.35 | 26.97 | 123633 | 32836 | 2.28% |
| 2026-06-02 | 27.17 | 27.00 | -0.44 | -1.60% | 26.90 | 27.95 | 144478 | 39309 | 2.66% |
| 2026-06-01 | 26.48 | 27.44 | 0.68 | 2.54% | 26.21 | 27.59 | 183649 | 49510 | 3.38% |
| 2026-05-29 | 26.18 | 26.76 | 0.58 | 2.22% | 26.00 | 27.17 | 149017 | 39737 | 2.75% |
| 2026-05-28 | 26.75 | 26.18 | -0.84 | -3.11% | 26.09 | 26.75 | 118986 | 31348 | 2.19% |
| 2026-05-27 | 26.22 | 27.02 | 0.61 | 2.31% | 25.93 | 27.34 | 180773 | 48199 | 3.33% |
| 2026-05-26 | 26.00 | 26.41 | 0.50 | 1.93% | 25.90 | 27.49 | 172049 | 45773 | 3.17% |
| 2026-05-25 | 26.08 | 26.14 | -0.01 | -0.04% | 25.91 | 26.26 | 67131 | 17512 | 1.24% |
| 2026-05-22 | 26.35 | 26.15 | -0.13 | -0.49% | 26.03 | 26.45 | 79499 | 20797 | 1.47% |
| 2026-05-21 | 26.90 | 26.28 | -0.63 | -2.34% | 26.26 | 27.12 | 98632 | 26381 | 1.82% |
| 2026-05-20 | 27.10 | 26.91 | -0.34 | -1.25% | 26.86 | 27.15 | 68392 | 18450 | 1.26% |
| 2026-05-19 | 27.22 | 27.25 | 0.09 | 0.33% | 26.88 | 27.35 | 84853 | 22977 | 1.56% |
| 2026-05-18 | 27.58 | 27.16 | -0.42 | -1.52% | 27.05 | 27.58 | 99416 | 27015 | 1.83% |
| 2026-05-15 | 27.87 | 27.58 | -0.35 | -1.25% | 27.52 | 27.95 | 97486 | 27008 | 1.80% |
| 2026-05-14 | 28.41 | 27.93 | -0.45 | -1.59% | 27.83 | 28.49 | 122777 | 34479 | 2.26% |
| 2026-05-13 | 28.32 | 28.38 | 0.05 | 0.18% | 28.15 | 28.52 | 95030 | 26915 | 1.75% |
| 2026-05-12 | 28.63 | 28.33 | -0.32 | -1.12% | 28.18 | 28.71 | 95899 | 27182 | 1.77% |
| 2026-05-11 | 28.51 | 28.65 | 0.14 | 0.49% | 28.20 | 28.65 | 101923 | 29015 | 1.88% |
| 2026-05-08 | 28.39 | 28.51 | 0.12 | 0.42% | 28.28 | 28.62 | 78057 | 22226 | 1.44% |
| 2026-05-07 | 28.71 | 28.39 | -0.31 | -1.08% | 28.34 | 28.90 | 97972 | 27893 | 1.81% |
| 2026-05-06 | 28.76 | 28.70 | 0.16 | 0.56% | 28.56 | 28.87 | 142062 | 40750 | 2.62% |
| 2026-04-30 | 29.06 | 28.54 | 0.50 | 1.78% | 28.42 | 29.22 | 195517 | 56237 | 3.60% |
| 2026-04-29 | 27.57 | 28.04 | 0.50 | 1.82% | 27.47 | 28.10 | 97879 | 27338 | 1.80% |
| 2026-04-28 | 27.52 | 27.54 | -0.04 | -0.15% | 27.42 | 27.75 | 60804 | 16760 | 1.12% |
| 2026-04-27 | 27.63 | 27.58 | -0.10 | -0.36% | 27.19 | 27.65 | 85644 | 23457 | 1.58% |
| 2026-04-24 | 27.94 | 27.68 | -0.28 | -1.00% | 27.61 | 27.94 | 92126 | 25535 | 1.70% |
| 2026-04-23 | 28.17 | 27.96 | -0.19 | -0.67% | 27.82 | 28.25 | 100675 | 28166 | 1.86% |