当前时间：2026-08-21 19:44:28 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-21 | 24.98 | 25.25 | 0.05 | 0.20% | 24.77 | 25.46 | 56510 | 14184 | 2.87% |
| 2026-08-20 | 24.45 | 25.20 | 1.20 | 5.00% | 24.07 | 25.95 | 111109 | 27955 | 5.64% |
| 2026-08-19 | 25.15 | 24.00 | -1.70 | -6.61% | 23.90 | 25.40 | 92820 | 22771 | 4.71% |
| 2026-08-18 | 26.47 | 25.70 | -0.84 | -3.17% | 25.26 | 26.53 | 88756 | 22847 | 4.51% |
| 2026-08-17 | 26.26 | 26.54 | 0.44 | 1.69% | 25.80 | 26.54 | 77742 | 20395 | 3.95% |
| 2026-08-14 | 26.42 | 26.10 | -0.23 | -0.87% | 25.30 | 26.59 | 117790 | 30404 | 5.98% |
| 2026-08-13 | 26.88 | 26.33 | -0.22 | -0.83% | 26.30 | 27.30 | 155630 | 41747 | 7.90% |
| 2026-08-12 | 26.43 | 26.55 | 0.32 | 1.22% | 26.29 | 26.80 | 84941 | 22540 | 4.31% |
| 2026-08-11 | 26.50 | 26.23 | -0.57 | -2.13% | 26.03 | 26.93 | 86617 | 22880 | 4.40% |
| 2026-08-10 | 26.39 | 26.80 | 0.49 | 1.86% | 25.97 | 26.80 | 127855 | 33764 | 6.49% |
| 2026-08-07 | 26.31 | 26.31 | -0.01 | -0.04% | 25.52 | 26.53 | 113892 | 29630 | 5.78% |
| 2026-08-06 | 26.55 | 26.32 | -0.54 | -2.01% | 25.98 | 26.89 | 135162 | 35751 | 6.86% |
| 2026-08-05 | 26.42 | 26.86 | 0.13 | 0.49% | 26.02 | 27.18 | 192185 | 51287 | 9.76% |
| 2026-08-04 | 25.19 | 26.73 | 1.95 | 7.87% | 25.19 | 26.73 | 204399 | 53701 | 10.38% |
| 2026-08-03 | 24.38 | 24.78 | 0.64 | 2.65% | 24.14 | 24.79 | 130313 | 31907 | 6.62% |
| 2026-07-31 | 24.60 | 24.14 | 0.87 | 3.74% | 24.07 | 25.15 | 166826 | 40939 | 8.47% |
| 2026-07-30 | 25.69 | 23.27 | -2.83 | -10.84% | 23.27 | 25.99 | 214959 | 52894 | 10.91% |
| 2026-07-29 | 25.43 | 26.10 | 0.54 | 2.11% | 25.02 | 26.37 | 183127 | 47219 | 9.30% |
| 2026-07-28 | 26.72 | 25.56 | -2.32 | -8.32% | 25.45 | 26.72 | 213840 | 55496 | 10.86% |
| 2026-07-27 | 26.20 | 27.88 | 1.25 | 4.69% | 25.11 | 27.95 | 280088 | 74351 | 14.22% |
| 2026-07-24 | 27.00 | 26.63 | -1.77 | -6.23% | 25.68 | 27.80 | 272267 | 72470 | 13.82% |
| 2026-07-23 | 26.00 | 28.40 | 1.93 | 7.29% | 25.55 | 29.00 | 352131 | 96493 | 17.88% |
| 2026-07-22 | 25.50 | 26.47 | 2.01 | 8.22% | 25.38 | 27.88 | 381740 | 100405 | 19.38% |
| 2026-07-21 | 22.41 | 24.46 | 4.08 | 20.02% | 21.20 | 24.46 | 230598 | 54136 | 11.71% |
| 2026-07-20 | 20.90 | 20.38 | -0.39 | -1.88% | 19.90 | 21.80 | 97249 | 20237 | 4.94% |
| 2026-07-17 | 22.15 | 20.77 | -1.58 | -7.07% | 20.71 | 22.20 | 70272 | 15031 | 3.57% |
| 2026-07-16 | 21.60 | 22.35 | 0.39 | 1.78% | 21.48 | 22.65 | 57248 | 12664 | 2.91% |
| 2026-07-15 | 22.50 | 21.96 | -0.58 | -2.57% | 21.84 | 23.12 | 53244 | 11888 | 2.70% |
| 2026-07-14 | 22.01 | 22.54 | 0.46 | 2.08% | 21.42 | 22.56 | 73806 | 16240 | 3.75% |
| 2026-07-13 | 23.55 | 22.08 | -1.56 | -6.60% | 22.08 | 23.90 | 83860 | 19137 | 4.26% |
| 2026-07-10 | 22.25 | 23.64 | 1.33 | 5.96% | 22.25 | 25.42 | 137240 | 33012 | 6.97% |
| 2026-07-09 | 22.33 | 22.31 | -0.01 | -0.04% | 21.25 | 22.59 | 64224 | 14077 | 3.26% |
| 2026-07-08 | 23.23 | 22.32 | -0.72 | -3.13% | 22.26 | 23.23 | 45777 | 10300 | 2.32% |
| 2026-07-07 | 23.57 | 23.04 | -0.76 | -3.19% | 22.91 | 24.14 | 57772 | 13485 | 2.93% |
| 2026-07-06 | 24.56 | 23.80 | -0.86 | -3.49% | 23.70 | 25.44 | 81815 | 19975 | 4.15% |
| 2026-07-03 | 24.29 | 24.66 | 0.73 | 3.05% | 23.88 | 25.07 | 80670 | 19839 | 4.10% |
| 2026-07-02 | 23.68 | 23.93 | 0.12 | 0.50% | 23.54 | 24.69 | 80141 | 19370 | 4.07% |
| 2026-07-01 | 23.74 | 23.81 | 0.32 | 1.36% | 23.12 | 24.29 | 86384 | 20503 | 4.39% |
| 2026-06-30 | 23.33 | 23.49 | 0.16 | 0.69% | 22.83 | 23.85 | 68042 | 15933 | 3.45% |
| 2026-06-29 | 23.79 | 23.33 | -0.67 | -2.79% | 22.93 | 24.06 | 74882 | 17544 | 3.80% |
| 2026-06-26 | 25.60 | 24.00 | -1.70 | -6.61% | 23.95 | 25.66 | 95141 | 23356 | 4.83% |
| 2026-06-25 | 26.83 | 25.70 | -1.19 | -4.43% | 25.60 | 26.96 | 101488 | 26309 | 5.15% |
| 2026-06-24 | 26.91 | 26.89 | -0.29 | -1.07% | 26.23 | 27.25 | 63921 | 17076 | 3.25% |
| 2026-06-23 | 28.28 | 27.18 | -0.54 | -1.95% | 26.95 | 28.30 | 84112 | 23161 | 4.27% |
| 2026-06-22 | 27.31 | 27.72 | 0.13 | 0.47% | 26.60 | 27.77 | 92392 | 25057 | 4.69% |
| 2026-06-18 | 27.88 | 27.59 | -0.29 | -1.04% | 27.35 | 28.26 | 72672 | 20152 | 3.69% |
| 2026-06-17 | 28.00 | 27.88 | -0.53 | -1.87% | 27.65 | 28.28 | 69683 | 19431 | 3.54% |
| 2026-06-16 | 27.95 | 28.41 | 0.36 | 1.28% | 27.46 | 28.84 | 88388 | 24953 | 4.49% |
| 2026-06-15 | 26.92 | 28.05 | 1.31 | 4.90% | 26.80 | 28.06 | 82784 | 22854 | 4.20% |
| 2026-06-12 | 26.94 | 26.74 | 0.07 | 0.26% | 26.41 | 27.30 | 80936 | 21785 | 4.11% |
| 2026-06-11 | 27.12 | 26.67 | -0.58 | -2.13% | 26.44 | 27.66 | 86906 | 23313 | 4.41% |
| 2026-06-10 | 27.96 | 27.25 | -0.99 | -3.51% | 27.01 | 28.15 | 85092 | 23314 | 4.32% |
| 2026-06-09 | 28.73 | 28.24 | -0.01 | -0.04% | 27.67 | 28.80 | 85551 | 23978 | 4.34% |
| 2026-06-08 | 29.22 | 28.29 | -2.31 | -7.55% | 27.73 | 30.07 | 112637 | 32501 | 5.72% |
| 2026-06-05 | 31.69 | 30.60 | -1.19 | -3.74% | 30.35 | 31.76 | 99030 | 30635 | 5.03% |
| 2026-06-04 | 31.80 | 31.79 | -0.22 | -0.69% | 31.22 | 32.55 | 81586 | 25900 | 4.14% |
| 2026-06-03 | 32.30 | 32.01 | -0.39 | -1.20% | 31.68 | 32.87 | 92233 | 29769 | 4.68% |
| 2026-06-02 | 32.99 | 32.40 | -0.39 | -1.19% | 31.01 | 32.99 | 106156 | 33944 | 5.39% |
| 2026-06-01 | 33.14 | 32.79 | -0.33 | -1.00% | 32.58 | 33.90 | 91240 | 30306 | 4.63% |
| 2026-05-29 | 35.03 | 33.12 | -1.91 | -5.45% | 32.60 | 35.25 | 128990 | 43504 | 6.55% |
| 2026-05-28 | 35.03 | 35.03 | -0.26 | -0.74% | 34.35 | 36.28 | 108221 | 37964 | 5.49% |
| 2026-05-27 | 36.68 | 35.29 | -1.29 | -3.53% | 34.63 | 37.00 | 133073 | 47329 | 6.76% |
| 2026-05-26 | 37.63 | 36.58 | -1.34 | -3.53% | 36.19 | 37.83 | 148187 | 54530 | 7.52% |
| 2026-05-25 | 40.80 | 37.92 | -3.34 | -8.10% | 37.31 | 41.04 | 250952 | 96682 | 12.74% |
| 2026-05-22 | 41.68 | 41.26 | 1.15 | 2.87% | 40.36 | 42.79 | 237985 | 98405 | 12.08% |
| 2026-05-21 | 41.55 | 40.11 | -1.35 | -3.26% | 40.00 | 43.87 | 274476 | 114632 | 13.94% |
| 2026-05-20 | 38.48 | 41.46 | 2.73 | 7.05% | 38.13 | 42.60 | 270785 | 108763 | 13.75% |
| 2026-05-19 | 36.76 | 38.73 | 1.58 | 4.25% | 36.56 | 39.10 | 168083 | 64103 | 8.53% |
| 2026-05-18 | 35.91 | 37.15 | 1.07 | 2.97% | 35.76 | 38.47 | 128000 | 47753 | 6.50% |
| 2026-05-15 | 36.63 | 36.08 | -0.54 | -1.47% | 35.60 | 37.35 | 145612 | 53092 | 7.39% |
| 2026-05-14 | 39.51 | 36.62 | -2.78 | -7.06% | 36.56 | 39.88 | 227244 | 85474 | 11.54% |
| 2026-05-13 | 36.41 | 39.40 | 2.66 | 7.24% | 36.41 | 41.35 | 284623 | 112594 | 14.45% |