当前时间：2026-08-06 20:54:33 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-06 | 29.15 | 29.09 | -0.09 | -0.31% | 28.43 | 29.98 | 28259 | 8251 | 3.16% |
| 2026-08-05 | 29.34 | 29.18 | 1.00 | 3.55% | 28.50 | 29.90 | 39402 | 11505 | 4.41% |
| 2026-08-04 | 28.45 | 28.18 | 0.05 | 0.18% | 27.68 | 28.69 | 26461 | 7441 | 2.96% |
| 2026-08-03 | 26.53 | 28.13 | 1.87 | 7.12% | 26.42 | 28.42 | 34905 | 9588 | 3.91% |
| 2026-07-31 | 25.65 | 26.26 | 0.95 | 3.75% | 25.65 | 26.68 | 19735 | 5185 | 2.21% |
| 2026-07-30 | 25.41 | 25.31 | -0.40 | -1.56% | 25.10 | 26.20 | 16930 | 4343 | 1.90% |
| 2026-07-29 | 25.28 | 25.71 | 0.43 | 1.70% | 25.16 | 25.86 | 13131 | 3355 | 1.47% |
| 2026-07-28 | 25.01 | 25.28 | -0.04 | -0.16% | 25.01 | 25.95 | 9626 | 2457 | 1.08% |
| 2026-07-27 | 24.33 | 25.32 | 0.58 | 2.34% | 24.33 | 25.54 | 9393 | 2366 | 1.05% |
| 2026-07-24 | 25.19 | 24.74 | -0.90 | -3.51% | 24.70 | 25.55 | 9927 | 2486 | 1.11% |
| 2026-07-23 | 25.29 | 25.64 | 0.35 | 1.38% | 24.97 | 25.71 | 10625 | 2687 | 1.19% |
| 2026-07-22 | 25.54 | 25.29 | -0.55 | -2.13% | 24.89 | 25.74 | 13729 | 3480 | 1.54% |
| 2026-07-21 | 25.21 | 25.84 | 0.24 | 0.94% | 24.28 | 25.98 | 21703 | 5490 | 2.43% |
| 2026-07-20 | 26.54 | 25.60 | -0.63 | -2.40% | 25.10 | 26.97 | 20011 | 5201 | 2.24% |
| 2026-07-17 | 28.10 | 26.23 | -1.66 | -5.95% | 26.00 | 28.56 | 23349 | 6340 | 2.61% |
| 2026-07-16 | 26.38 | 27.89 | 1.05 | 3.91% | 26.36 | 28.45 | 22711 | 6325 | 2.54% |
| 2026-07-15 | 26.48 | 26.84 | 0.28 | 1.05% | 26.21 | 27.06 | 11291 | 3017 | 1.26% |
| 2026-07-14 | 26.20 | 26.56 | 0.22 | 0.84% | 25.51 | 26.56 | 14317 | 3731 | 1.60% |
| 2026-07-13 | 28.15 | 26.34 | -1.84 | -6.53% | 26.22 | 28.35 | 20610 | 5547 | 2.31% |
| 2026-07-10 | 28.00 | 28.18 | 0.37 | 1.33% | 27.43 | 28.78 | 19439 | 5501 | 2.18% |
| 2026-07-09 | 28.00 | 27.81 | -0.13 | -0.47% | 26.92 | 28.39 | 15180 | 4172 | 1.70% |
| 2026-07-08 | 28.29 | 27.94 | -0.27 | -0.96% | 27.25 | 28.39 | 14549 | 4037 | 1.63% |
| 2026-07-07 | 29.33 | 28.21 | -1.12 | -3.82% | 28.13 | 29.58 | 14546 | 4180 | 1.63% |
| 2026-07-06 | 30.60 | 29.33 | -1.17 | -3.84% | 28.98 | 30.60 | 18400 | 5446 | 2.06% |
| 2026-07-03 | 30.25 | 30.50 | 0.27 | 0.89% | 30.08 | 31.16 | 19546 | 5994 | 2.19% |
| 2026-07-02 | 30.00 | 30.23 | 0.12 | 0.40% | 30.00 | 31.99 | 29233 | 9053 | 3.27% |
| 2026-07-01 | 29.73 | 30.11 | 0.60 | 2.03% | 29.15 | 30.68 | 21742 | 6556 | 2.43% |
| 2026-06-30 | 28.48 | 29.51 | 1.04 | 3.65% | 28.02 | 29.76 | 23569 | 6879 | 2.64% |
| 2026-06-29 | 28.01 | 28.47 | 0.46 | 1.64% | 27.44 | 28.79 | 24373 | 6856 | 2.73% |
| 2026-06-26 | 29.00 | 28.01 | -1.18 | -4.04% | 27.97 | 29.27 | 23474 | 6676 | 2.63% |
| 2026-06-25 | 30.97 | 29.19 | -2.16 | -6.89% | 29.05 | 31.38 | 31354 | 9332 | 3.51% |
| 2026-06-24 | 30.66 | 31.35 | 0.30 | 0.97% | 29.93 | 31.88 | 30447 | 9385 | 3.41% |
| 2026-06-23 | 29.89 | 31.05 | 0.95 | 3.16% | 29.80 | 31.74 | 35182 | 10893 | 3.94% |
| 2026-06-22 | 29.88 | 30.10 | -0.05 | -0.17% | 28.58 | 30.14 | 30760 | 9042 | 3.44% |
| 2026-06-18 | 30.51 | 30.15 | -0.52 | -1.70% | 29.90 | 30.83 | 18465 | 5596 | 2.07% |
| 2026-06-17 | 31.08 | 30.67 | -0.32 | -1.03% | 30.51 | 31.18 | 16385 | 5034 | 1.86% |
| 2026-06-16 | 30.27 | 30.99 | 0.73 | 2.41% | 29.45 | 31.13 | 21875 | 6646 | 2.49% |
| 2026-06-15 | 29.90 | 30.26 | 0.73 | 2.47% | 29.88 | 30.75 | 19613 | 5954 | 2.23% |
| 2026-06-12 | 30.15 | 29.53 | -0.03 | -0.10% | 29.43 | 30.60 | 18988 | 5683 | 2.16% |
| 2026-06-11 | 29.95 | 29.56 | -0.88 | -2.89% | 29.05 | 30.36 | 19730 | 5835 | 2.25% |
| 2026-06-10 | 31.55 | 30.44 | -1.03 | -3.27% | 29.77 | 31.63 | 20628 | 6291 | 2.35% |
| 2026-06-09 | 31.84 | 31.47 | -0.21 | -0.66% | 30.97 | 31.86 | 23723 | 7439 | 2.70% |
| 2026-06-08 | 29.57 | 31.68 | 0.83 | 2.69% | 29.33 | 32.59 | 34770 | 10946 | 3.96% |
| 2026-06-05 | 30.37 | 30.85 | 0.45 | 1.48% | 29.30 | 31.65 | 29662 | 9025 | 3.38% |
| 2026-06-04 | 30.99 | 30.40 | -0.90 | -2.88% | 30.10 | 31.41 | 22457 | 6881 | 2.56% |
| 2026-06-03 | 31.95 | 31.30 | -0.65 | -2.03% | 30.86 | 32.45 | 22465 | 7106 | 2.56% |
| 2026-06-02 | 33.22 | 31.95 | -0.93 | -2.83% | 31.61 | 33.22 | 22131 | 7092 | 2.52% |
| 2026-06-01 | 31.76 | 32.88 | 1.11 | 3.49% | 31.70 | 33.65 | 34233 | 11316 | 3.90% |
| 2026-05-29 | 35.34 | 31.77 | -3.32 | -9.46% | 31.47 | 35.46 | 44693 | 14618 | 5.09% |
| 2026-05-28 | 35.98 | 35.09 | -0.76 | -2.12% | 34.30 | 36.20 | 33944 | 11914 | 3.86% |
| 2026-05-27 | 37.00 | 35.85 | -1.35 | -3.63% | 35.40 | 37.79 | 34563 | 12523 | 3.93% |
| 2026-05-26 | 37.78 | 37.20 | -0.66 | -1.74% | 36.48 | 37.95 | 31648 | 11747 | 3.60% |
| 2026-05-25 | 52.94 | 53.30 | 0.10 | 0.19% | 52.64 | 53.96 | 29333 | 15645 | 4.68% |
| 2026-05-22 | 52.77 | 53.20 | 0.79 | 1.51% | 51.43 | 53.31 | 30879 | 16209 | 4.92% |
| 2026-05-21 | 51.90 | 52.41 | 0.56 | 1.08% | 51.90 | 54.20 | 36557 | 19488 | 5.83% |
| 2026-05-20 | 51.82 | 51.85 | -0.30 | -0.58% | 51.50 | 53.00 | 23857 | 12463 | 3.80% |
| 2026-05-19 | 51.72 | 52.15 | 0.44 | 0.85% | 51.06 | 52.57 | 19479 | 10091 | 3.11% |
| 2026-05-18 | 51.39 | 51.71 | 0.16 | 0.31% | 50.92 | 52.27 | 19888 | 10278 | 3.17% |
| 2026-05-15 | 51.70 | 51.55 | -0.15 | -0.29% | 51.10 | 52.50 | 23607 | 12261 | 3.76% |
| 2026-05-14 | 52.00 | 51.70 | -0.10 | -0.19% | 50.72 | 52.86 | 30582 | 15902 | 4.88% |
| 2026-05-13 | 50.48 | 51.80 | 1.31 | 2.59% | 49.13 | 52.36 | 26954 | 13736 | 4.30% |
| 2026-05-12 | 51.99 | 50.49 | -1.50 | -2.89% | 50.26 | 52.07 | 22870 | 11642 | 3.65% |
| 2026-05-11 | 50.06 | 51.99 | 1.99 | 3.98% | 49.97 | 53.38 | 47528 | 24939 | 7.58% |
| 2026-05-08 | 49.20 | 50.00 | 0.83 | 1.69% | 48.63 | 50.02 | 17649 | 8758 | 2.81% |
| 2026-05-07 | 48.75 | 49.17 | 0.64 | 1.32% | 48.44 | 49.45 | 17303 | 8471 | 2.76% |
| 2026-05-06 | 48.02 | 48.53 | 0.69 | 1.44% | 48.01 | 49.20 | 18338 | 8912 | 2.92% |
| 2026-04-30 | 48.34 | 47.84 | -0.53 | -1.10% | 47.62 | 48.42 | 15839 | 7583 | 2.53% |
| 2026-04-29 | 48.01 | 48.37 | 0.37 | 0.77% | 47.52 | 48.60 | 16961 | 8178 | 2.70% |
| 2026-04-28 | 48.99 | 48.00 | -1.02 | -2.08% | 47.78 | 49.37 | 25902 | 12589 | 4.13% |