当前时间：2026-08-04 05:56:12 星期二休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-03 | 24.29 | 27.79 | 3.65 | 15.12% | 24.03 | 27.86 | 37278 | 9888 | 3.72% |
| 2026-07-31 | 23.50 | 24.14 | 0.72 | 3.07% | 23.50 | 24.68 | 8386 | 2031 | 0.84% |
| 2026-07-30 | 25.03 | 23.42 | -1.63 | -6.51% | 23.17 | 25.33 | 9993 | 2411 | 1.00% |
| 2026-07-29 | 25.30 | 25.05 | 0.25 | 1.01% | 24.32 | 25.36 | 7151 | 1785 | 0.71% |
| 2026-07-28 | 24.26 | 24.80 | 0.36 | 1.47% | 23.66 | 25.23 | 9910 | 2451 | 0.99% |
| 2026-07-27 | 23.50 | 24.44 | 0.96 | 4.09% | 23.16 | 24.93 | 9924 | 2405 | 0.99% |
| 2026-07-24 | 24.74 | 23.48 | -1.26 | -5.09% | 23.11 | 24.74 | 10394 | 2452 | 1.04% |
| 2026-07-23 | 23.85 | 24.74 | 0.57 | 2.36% | 23.85 | 24.77 | 10974 | 2685 | 1.09% |
| 2026-07-22 | 24.78 | 24.17 | -0.42 | -1.71% | 23.80 | 25.01 | 11303 | 2759 | 1.13% |
| 2026-07-21 | 24.88 | 24.59 | -0.58 | -2.30% | 23.35 | 25.56 | 16081 | 3918 | 1.60% |
| 2026-07-20 | 25.96 | 25.17 | -0.79 | -3.04% | 24.75 | 26.68 | 13458 | 3469 | 1.34% |
| 2026-07-17 | 27.47 | 25.96 | -1.80 | -6.48% | 25.91 | 28.01 | 10905 | 2924 | 1.09% |
| 2026-07-16 | 27.54 | 27.76 | 0.14 | 0.51% | 26.67 | 28.54 | 11094 | 3081 | 1.11% |
| 2026-07-15 | 28.25 | 27.62 | -1.06 | -3.70% | 27.53 | 29.17 | 10139 | 2840 | 1.01% |
| 2026-07-14 | 27.40 | 28.68 | 1.33 | 4.86% | 26.40 | 28.91 | 27766 | 7706 | 2.77% |
| 2026-07-13 | 29.33 | 27.35 | -2.45 | -8.22% | 27.17 | 30.18 | 24863 | 7094 | 2.48% |
| 2026-07-10 | 29.29 | 29.80 | 0.42 | 1.43% | 28.25 | 30.23 | 21276 | 6168 | 2.12% |
| 2026-07-09 | 29.91 | 29.38 | -0.90 | -2.97% | 27.57 | 29.98 | 29150 | 8495 | 2.91% |
| 2026-07-08 | 30.93 | 30.28 | -0.40 | -1.30% | 29.59 | 32.61 | 39243 | 12171 | 3.91% |
| 2026-07-07 | 28.36 | 30.68 | 2.34 | 8.26% | 27.74 | 31.38 | 44947 | 13523 | 4.48% |
| 2026-07-06 | 26.76 | 28.34 | 1.83 | 6.90% | 25.97 | 28.54 | 26927 | 7396 | 2.68% |
| 2026-07-03 | 25.67 | 26.51 | 0.83 | 3.23% | 25.02 | 26.99 | 19251 | 5055 | 1.92% |
| 2026-07-02 | 23.44 | 25.68 | 1.61 | 6.69% | 23.44 | 26.76 | 29825 | 7624 | 2.97% |
| 2026-07-01 | 23.90 | 24.07 | 0.27 | 1.13% | 23.35 | 24.39 | 10129 | 2416 | 1.01% |
| 2026-06-30 | 22.88 | 23.80 | 0.67 | 2.90% | 22.60 | 24.09 | 11255 | 2634 | 1.12% |
| 2026-06-29 | 23.00 | 23.13 | -0.32 | -1.36% | 22.30 | 23.93 | 13592 | 3135 | 1.35% |
| 2026-06-26 | 24.37 | 23.45 | -1.02 | -4.17% | 23.27 | 24.38 | 13661 | 3233 | 1.36% |
| 2026-06-25 | 25.80 | 24.47 | -1.51 | -5.81% | 24.36 | 25.97 | 14895 | 3706 | 1.48% |
| 2026-06-24 | 27.61 | 25.98 | -1.57 | -5.70% | 25.20 | 27.70 | 20046 | 5208 | 2.00% |
| 2026-06-23 | 26.79 | 27.55 | 0.24 | 0.88% | 26.79 | 28.40 | 12232 | 3390 | 1.22% |
| 2026-06-22 | 27.45 | 27.31 | -0.17 | -0.62% | 26.10 | 27.50 | 11250 | 3014 | 1.12% |
| 2026-06-18 | 26.99 | 27.48 | 0.17 | 0.62% | 26.83 | 28.06 | 14351 | 3951 | 1.43% |
| 2026-06-17 | 26.80 | 27.31 | 0.43 | 1.60% | 26.50 | 27.82 | 19183 | 5202 | 1.91% |
| 2026-06-16 | 26.87 | 26.88 | 0.26 | 0.98% | 25.84 | 27.36 | 17091 | 4541 | 1.70% |
| 2026-06-15 | 26.13 | 26.62 | 0.66 | 2.54% | 25.50 | 27.87 | 22527 | 6068 | 2.25% |
| 2026-06-12 | 25.37 | 25.96 | 0.78 | 3.10% | 25.06 | 26.60 | 19043 | 4926 | 1.90% |
| 2026-06-11 | 25.89 | 25.18 | -0.97 | -3.71% | 24.80 | 26.13 | 13526 | 3413 | 1.35% |
| 2026-06-10 | 26.99 | 26.15 | -1.11 | -4.07% | 25.50 | 27.00 | 17194 | 4498 | 1.71% |
| 2026-06-09 | 26.70 | 27.26 | 0.79 | 2.98% | 26.40 | 28.64 | 22036 | 5986 | 2.20% |
| 2026-06-08 | 28.00 | 26.47 | -2.20 | -7.67% | 26.28 | 28.21 | 17157 | 4638 | 1.71% |
| 2026-06-05 | 28.65 | 28.67 | 0.24 | 0.84% | 27.80 | 29.28 | 13757 | 3927 | 1.37% |
| 2026-06-04 | 28.58 | 28.43 | -0.29 | -1.01% | 28.19 | 29.36 | 10378 | 2963 | 1.03% |
| 2026-06-03 | 29.29 | 28.72 | -0.61 | -2.08% | 28.45 | 30.10 | 17179 | 4984 | 1.71% |
| 2026-06-02 | 30.11 | 29.33 | -0.76 | -2.53% | 29.00 | 30.39 | 13087 | 3853 | 1.30% |
| 2026-06-01 | 30.60 | 30.09 | 1.35 | 4.70% | 28.10 | 30.60 | 19451 | 5773 | 1.94% |
| 2026-05-29 | 29.68 | 28.74 | -0.99 | -3.33% | 28.55 | 30.65 | 14764 | 4303 | 1.47% |
| 2026-05-28 | 29.94 | 29.73 | -0.20 | -0.67% | 28.90 | 30.46 | 20723 | 6141 | 2.07% |
| 2026-05-27 | 31.85 | 29.93 | -1.39 | -4.44% | 29.58 | 31.85 | 12742 | 3860 | 1.27% |
| 2026-05-26 | 32.17 | 31.32 | -0.85 | -2.64% | 30.91 | 32.32 | 8537 | 2679 | 0.85% |
| 2026-05-25 | 32.61 | 32.17 | -0.25 | -0.77% | 31.52 | 32.79 | 10575 | 3383 | 1.05% |
| 2026-05-22 | 33.30 | 32.42 | 0.25 | 0.78% | 31.82 | 33.30 | 11854 | 3846 | 1.18% |
| 2026-05-21 | 33.50 | 32.17 | -1.33 | -3.97% | 32.05 | 34.20 | 9752 | 3240 | 0.97% |
| 2026-05-20 | 34.19 | 33.50 | -0.09 | -0.27% | 32.96 | 34.19 | 8444 | 2822 | 0.84% |
| 2026-05-19 | 34.15 | 33.59 | -0.49 | -1.44% | 33.21 | 34.38 | 8280 | 2784 | 0.83% |
| 2026-05-18 | 33.59 | 34.08 | 0.50 | 1.49% | 32.93 | 34.39 | 10278 | 3468 | 1.02% |
| 2026-05-15 | 34.31 | 33.58 | -0.72 | -2.10% | 33.33 | 34.78 | 9037 | 3061 | 0.90% |
| 2026-05-14 | 34.90 | 34.30 | -0.20 | -0.58% | 34.24 | 35.05 | 13149 | 4557 | 1.31% |
| 2026-05-13 | 34.11 | 34.50 | 0.31 | 0.91% | 33.00 | 35.10 | 12240 | 4210 | 1.22% |
| 2026-05-12 | 35.60 | 34.19 | -1.50 | -4.20% | 33.88 | 35.60 | 15643 | 5376 | 1.56% |
| 2026-05-11 | 35.99 | 35.69 | 0.16 | 0.45% | 35.03 | 36.22 | 16921 | 6029 | 1.69% |
| 2026-05-08 | 35.73 | 35.53 | -0.30 | -0.84% | 34.82 | 36.10 | 14344 | 5106 | 1.43% |
| 2026-05-07 | 35.60 | 35.83 | -0.03 | -0.08% | 35.00 | 36.46 | 21952 | 7814 | 2.19% |
| 2026-05-06 | 35.26 | 35.86 | 0.91 | 2.60% | 34.35 | 36.56 | 26964 | 9530 | 2.69% |
| 2026-04-30 | 35.76 | 34.95 | -0.85 | -2.37% | 34.91 | 36.10 | 13600 | 4795 | 1.36% |
| 2026-04-29 | 35.85 | 35.80 | -0.23 | -0.64% | 35.40 | 36.14 | 15975 | 5709 | 1.59% |
| 2026-04-28 | 36.95 | 36.03 | -1.18 | -3.17% | 35.63 | 37.80 | 20720 | 7514 | 2.07% |
| 2026-04-27 | 36.19 | 37.21 | 1.55 | 4.35% | 36.16 | 38.76 | 34805 | 13054 | 3.45% |