当前时间：2026-08-17 05:16:00 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 | 25.71 | 30.85 | 5.14 | 19.99% | 25.30 | 30.85 | 106085 | 31939 | 18.10% |
| 2026-08-13 | 25.54 | 25.71 | 0.30 | 1.18% | 25.04 | 26.15 | 15159 | 3881 | 2.59% |
| 2026-08-12 | 25.39 | 25.41 | 0.02 | 0.08% | 25.30 | 25.79 | 10824 | 2765 | 1.85% |
| 2026-08-11 | 25.35 | 25.39 | -0.19 | -0.74% | 25.07 | 25.65 | 10714 | 2718 | 1.83% |
| 2026-08-10 | 25.12 | 25.58 | 0.47 | 1.87% | 24.88 | 25.58 | 13586 | 3443 | 2.32% |
| 2026-08-07 | 24.50 | 25.11 | 0.69 | 2.83% | 24.10 | 25.24 | 14823 | 3653 | 2.53% |
| 2026-08-06 | 24.28 | 24.42 | 0.27 | 1.12% | 23.96 | 24.45 | 12354 | 2995 | 2.11% |
| 2026-08-05 | 24.52 | 24.15 | -0.25 | -1.02% | 23.86 | 24.62 | 12845 | 3114 | 2.19% |
| 2026-08-04 | 24.20 | 24.40 | 0.36 | 1.50% | 24.04 | 24.97 | 17932 | 4392 | 3.06% |
| 2026-08-03 | 23.22 | 24.04 | 1.04 | 4.52% | 22.99 | 24.06 | 17765 | 4202 | 3.03% |
| 2026-07-31 | 22.36 | 23.00 | 0.76 | 3.42% | 22.36 | 23.11 | 18584 | 4257 | 3.17% |
| 2026-07-30 | 22.92 | 22.24 | -0.59 | -2.58% | 21.91 | 23.12 | 19901 | 4490 | 3.40% |
| 2026-07-29 | 22.85 | 22.83 | 0.10 | 0.44% | 22.67 | 23.36 | 18018 | 4122 | 3.07% |
| 2026-07-28 | 22.65 | 22.73 | -0.15 | -0.66% | 22.50 | 23.30 | 13760 | 3135 | 2.35% |
| 2026-07-27 | 22.22 | 22.88 | 0.66 | 2.97% | 22.00 | 22.95 | 14799 | 3349 | 2.52% |
| 2026-07-24 | 23.05 | 22.22 | -0.84 | -3.64% | 22.00 | 23.10 | 10700 | 2395 | 1.83% |
| 2026-07-23 | 22.18 | 23.06 | 0.56 | 2.49% | 22.18 | 23.16 | 11910 | 2696 | 2.03% |
| 2026-07-22 | 22.82 | 22.50 | -0.57 | -2.47% | 22.35 | 23.85 | 17098 | 3933 | 2.92% |
| 2026-07-21 | 23.79 | 23.07 | -0.71 | -2.99% | 21.88 | 24.04 | 19176 | 4383 | 3.27% |
| 2026-07-20 | 24.73 | 23.78 | -0.98 | -3.96% | 23.39 | 25.45 | 16831 | 4107 | 2.87% |
| 2026-07-17 | 26.61 | 24.76 | -1.96 | -7.34% | 24.54 | 26.72 | 18765 | 4780 | 3.20% |
| 2026-07-16 | 26.04 | 26.72 | 0.64 | 2.45% | 25.70 | 27.06 | 17699 | 4695 | 3.02% |
| 2026-07-15 | 25.52 | 26.08 | 0.42 | 1.64% | 25.40 | 26.61 | 15822 | 4138 | 2.70% |
| 2026-07-14 | 24.60 | 25.66 | 0.88 | 3.55% | 24.17 | 25.77 | 13307 | 3348 | 2.27% |
| 2026-07-13 | 24.79 | 24.78 | -0.08 | -0.32% | 24.60 | 25.32 | 10643 | 2648 | 1.82% |
| 2026-07-10 | 24.19 | 24.86 | 0.67 | 2.77% | 23.80 | 25.31 | 11870 | 2948 | 2.03% |
| 2026-07-09 | 24.06 | 24.19 | -0.16 | -0.66% | 23.68 | 24.81 | 7618 | 1840 | 1.30% |
| 2026-07-08 | 24.64 | 24.35 | -0.35 | -1.42% | 24.10 | 24.89 | 9330 | 2277 | 1.59% |
| 2026-07-07 | 25.73 | 24.70 | -1.27 | -4.89% | 24.67 | 25.89 | 11723 | 2940 | 2.00% |
| 2026-07-06 | 25.46 | 25.97 | 0.31 | 1.21% | 25.46 | 26.22 | 11325 | 2939 | 1.93% |
| 2026-07-03 | 25.11 | 25.66 | 0.56 | 2.23% | 25.06 | 25.92 | 14856 | 3802 | 2.53% |
| 2026-07-02 | 24.78 | 25.10 | 0.15 | 0.60% | 24.63 | 25.69 | 15941 | 4009 | 2.72% |
| 2026-07-01 | 23.98 | 24.95 | 0.97 | 4.05% | 23.76 | 25.01 | 15687 | 3839 | 2.68% |
| 2026-06-30 | 24.84 | 23.98 | -0.85 | -3.42% | 23.81 | 25.12 | 17126 | 4149 | 2.92% |
| 2026-06-29 | 23.81 | 24.83 | 0.98 | 4.11% | 22.83 | 25.14 | 14952 | 3628 | 2.55% |
| 2026-06-26 | 24.42 | 23.85 | -1.11 | -4.45% | 23.85 | 24.68 | 11410 | 2750 | 1.95% |
| 2026-06-25 | 25.58 | 24.96 | -0.83 | -3.22% | 24.51 | 25.75 | 12481 | 3106 | 2.13% |
| 2026-06-24 | 26.48 | 25.79 | -0.87 | -3.26% | 25.41 | 26.86 | 13726 | 3559 | 2.34% |
| 2026-06-23 | 25.38 | 26.66 | 1.23 | 4.84% | 25.15 | 26.90 | 17717 | 4699 | 3.02% |
| 2026-06-22 | 24.59 | 25.43 | 0.53 | 2.13% | 23.72 | 25.50 | 10876 | 2673 | 1.86% |
| 2026-06-18 | 24.99 | 24.90 | -0.18 | -0.72% | 24.51 | 25.33 | 9757 | 2440 | 1.66% |
| 2026-06-17 | 25.45 | 25.08 | -0.63 | -2.45% | 24.91 | 25.70 | 12188 | 3070 | 2.08% |
| 2026-06-16 | 26.01 | 25.71 | -0.23 | -0.89% | 25.23 | 26.09 | 8652 | 2211 | 1.48% |
| 2026-06-15 | 26.45 | 25.94 | -0.37 | -1.41% | 25.77 | 27.03 | 9481 | 2492 | 1.62% |
| 2026-06-12 | 26.45 | 26.31 | 0.36 | 1.39% | 25.70 | 26.58 | 8747 | 2301 | 1.49% |
| 2026-06-11 | 26.21 | 25.95 | -0.53 | -2.00% | 25.42 | 26.49 | 7863 | 2031 | 1.34% |
| 2026-06-10 | 26.57 | 26.48 | -0.09 | -0.34% | 25.66 | 26.62 | 8413 | 2196 | 1.44% |
| 2026-06-09 | 26.80 | 26.57 | -0.04 | -0.15% | 26.21 | 27.18 | 7569 | 2017 | 1.29% |
| 2026-06-08 | 27.50 | 26.61 | -0.94 | -3.41% | 26.03 | 27.76 | 10474 | 2813 | 1.79% |
| 2026-06-05 | 27.30 | 27.55 | 0.52 | 1.92% | 26.60 | 27.85 | 10854 | 2962 | 1.85% |
| 2026-06-04 | 27.97 | 27.03 | -0.92 | -3.29% | 26.78 | 28.03 | 10011 | 2721 | 1.71% |
| 2026-06-03 | 28.53 | 27.95 | -0.66 | -2.31% | 27.68 | 28.69 | 11958 | 3352 | 2.04% |
| 2026-06-02 | 28.92 | 28.61 | -0.29 | -1.00% | 28.01 | 29.05 | 11821 | 3367 | 2.02% |
| 2026-06-01 | 27.85 | 28.90 | 0.74 | 2.63% | 27.60 | 29.16 | 12001 | 3444 | 2.05% |
| 2026-05-29 | 28.92 | 28.30 | -0.44 | -1.53% | 27.83 | 29.30 | 14003 | 3972 | 2.39% |
| 2026-05-28 | 28.70 | 28.74 | -0.19 | -0.66% | 28.19 | 29.18 | 11534 | 3316 | 1.97% |
| 2026-05-27 | 29.18 | 28.93 | -0.25 | -0.86% | 28.71 | 29.31 | 11615 | 3367 | 1.98% |
| 2026-05-26 | 29.84 | 29.18 | -0.78 | -2.60% | 29.01 | 29.93 | 13287 | 3897 | 2.27% |
| 2026-05-25 | 31.23 | 29.96 | -1.27 | -4.07% | 29.71 | 31.76 | 14937 | 4532 | 2.55% |
| 2026-05-22 | 30.75 | 31.23 | 0.68 | 2.23% | 30.27 | 31.49 | 13129 | 4050 | 2.24% |
| 2026-05-21 | 32.20 | 30.55 | -1.70 | -5.27% | 30.40 | 32.79 | 19371 | 6151 | 3.31% |
| 2026-05-20 | 32.20 | 32.25 | 0.08 | 0.25% | 31.48 | 32.41 | 13380 | 4288 | 2.28% |
| 2026-05-19 | 31.61 | 32.17 | 0.61 | 1.93% | 31.42 | 32.33 | 13772 | 4397 | 2.35% |
| 2026-05-18 | 31.56 | 31.56 | 0.00 | 0.00% | 31.18 | 31.79 | 12462 | 3915 | 2.13% |
| 2026-05-15 | 32.21 | 31.56 | -0.67 | -2.08% | 31.23 | 32.26 | 16308 | 5175 | 2.78% |
| 2026-05-14 | 32.94 | 32.23 | -0.33 | -1.01% | 32.03 | 33.00 | 12593 | 4074 | 2.15% |
| 2026-05-13 | 32.90 | 32.56 | -0.35 | -1.06% | 32.36 | 33.40 | 15445 | 5070 | 2.64% |
| 2026-05-12 | 33.58 | 32.91 | -0.89 | -2.63% | 32.59 | 33.68 | 18635 | 6162 | 3.18% |
| 2026-05-11 | 33.19 | 33.80 | 0.81 | 2.46% | 32.85 | 33.85 | 21931 | 7348 | 3.74% |