当前时间：2026-08-21 06:07:30 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-20 | 25.21 | 23.50 | -2.60 | -9.96% | 23.18 | 25.44 | 84629 | 20276 | 10.85% |
| 2026-08-19 | 26.68 | 26.10 | -0.52 | -1.95% | 25.80 | 27.10 | 42340 | 11133 | 5.43% |
| 2026-08-18 | 25.98 | 26.62 | 0.64 | 2.46% | 25.84 | 26.70 | 33561 | 8829 | 4.30% |
| 2026-08-17 | 24.61 | 25.98 | 1.39 | 5.65% | 24.40 | 26.12 | 38480 | 9756 | 4.93% |
| 2026-08-14 | 25.06 | 24.59 | -0.62 | -2.46% | 24.51 | 25.27 | 27192 | 6737 | 3.49% |
| 2026-08-13 | 25.49 | 25.21 | -0.40 | -1.56% | 25.19 | 25.85 | 37503 | 9550 | 4.81% |
| 2026-08-12 | 26.30 | 25.61 | -0.81 | -3.07% | 24.90 | 26.33 | 41653 | 10640 | 5.34% |
| 2026-08-11 | 26.20 | 26.42 | -0.13 | -0.49% | 25.88 | 26.76 | 26088 | 6876 | 3.35% |
| 2026-08-10 | 25.07 | 26.55 | 1.41 | 5.61% | 25.01 | 26.87 | 48183 | 12690 | 6.18% |
| 2026-08-07 | 25.13 | 25.14 | -0.28 | -1.10% | 24.78 | 25.50 | 24303 | 6079 | 3.12% |
| 2026-08-06 | 25.72 | 25.42 | -0.28 | -1.09% | 24.95 | 25.72 | 24458 | 6175 | 3.14% |
| 2026-08-05 | 25.90 | 25.70 | -0.26 | -1.00% | 25.50 | 26.01 | 22630 | 5813 | 2.90% |
| 2026-08-04 | 25.58 | 25.96 | 0.33 | 1.29% | 25.35 | 26.45 | 26901 | 6972 | 3.46% |
| 2026-08-03 | 25.62 | 25.63 | 0.01 | 0.04% | 25.15 | 26.88 | 37732 | 9720 | 4.85% |
| 2026-07-31 | 25.05 | 25.62 | 0.10 | 0.39% | 25.05 | 25.84 | 24057 | 6148 | 3.09% |
| 2026-07-30 | 25.40 | 25.52 | 0.04 | 0.16% | 25.16 | 26.16 | 24755 | 6349 | 3.18% |
| 2026-07-29 | 24.38 | 25.48 | 1.10 | 4.51% | 24.29 | 25.54 | 31669 | 7910 | 4.07% |
| 2026-07-28 | 23.80 | 24.38 | 0.08 | 0.33% | 23.68 | 24.65 | 26169 | 6354 | 3.36% |
| 2026-07-27 | 23.19 | 24.30 | 1.34 | 5.84% | 22.65 | 24.30 | 34063 | 8034 | 4.38% |
| 2026-07-24 | 23.45 | 22.96 | -0.49 | -2.09% | 22.78 | 23.45 | 15466 | 3559 | 1.99% |
| 2026-07-23 | 23.35 | 23.45 | 0.10 | 0.43% | 23.23 | 23.61 | 14186 | 3325 | 1.82% |
| 2026-07-22 | 23.46 | 23.35 | -0.20 | -0.85% | 23.03 | 23.76 | 23790 | 5549 | 3.06% |
| 2026-07-21 | 23.62 | 23.55 | -0.31 | -1.30% | 23.13 | 24.18 | 30513 | 7210 | 3.92% |
| 2026-07-20 | 23.75 | 23.86 | 0.18 | 0.76% | 23.30 | 24.38 | 31547 | 7536 | 4.06% |
| 2026-07-17 | 24.70 | 23.68 | -1.24 | -4.98% | 23.53 | 25.00 | 38233 | 9251 | 4.91% |
| 2026-07-16 | 26.54 | 24.92 | -1.62 | -6.10% | 24.73 | 26.79 | 46116 | 11701 | 5.93% |
| 2026-07-15 | 26.06 | 26.54 | 0.28 | 1.07% | 25.00 | 26.69 | 38340 | 9914 | 4.93% |
| 2026-07-14 | 25.72 | 26.26 | 0.50 | 1.94% | 25.55 | 26.32 | 27534 | 7180 | 3.54% |
| 2026-07-13 | 26.05 | 25.76 | -0.22 | -0.85% | 25.55 | 26.34 | 29411 | 7600 | 3.78% |
| 2026-07-10 | 25.83 | 25.98 | 0.12 | 0.46% | 25.66 | 26.55 | 22128 | 5796 | 2.84% |
| 2026-07-09 | 26.01 | 25.86 | -0.36 | -1.37% | 25.61 | 26.21 | 21902 | 5654 | 2.82% |
| 2026-07-08 | 25.62 | 26.22 | 0.62 | 2.42% | 25.43 | 26.84 | 31638 | 8283 | 4.07% |
| 2026-07-07 | 27.42 | 25.60 | -1.57 | -5.78% | 25.58 | 27.48 | 27780 | 7256 | 3.57% |
| 2026-07-06 | 27.41 | 27.17 | -0.02 | -0.07% | 27.08 | 28.60 | 36200 | 10022 | 4.65% |
| 2026-07-03 | 27.50 | 27.19 | -0.37 | -1.34% | 27.07 | 27.87 | 34535 | 9447 | 4.44% |
| 2026-07-02 | 27.20 | 27.56 | 0.29 | 1.06% | 26.55 | 27.93 | 38514 | 10517 | 4.95% |
| 2026-07-01 | 26.00 | 27.27 | 1.27 | 4.88% | 25.53 | 27.80 | 27127 | 7303 | 3.49% |
| 2026-06-30 | 25.90 | 26.00 | 0.04 | 0.15% | 25.32 | 26.20 | 26391 | 6815 | 3.39% |
| 2026-06-29 | 26.03 | 25.96 | -0.17 | -0.65% | 25.26 | 26.65 | 29016 | 7510 | 3.73% |
| 2026-06-26 | 25.78 | 26.13 | 0.29 | 1.12% | 25.45 | 26.43 | 37244 | 9678 | 4.79% |
| 2026-06-25 | 26.26 | 25.84 | 0.03 | 0.12% | 25.35 | 26.54 | 29110 | 7539 | 3.74% |
| 2026-06-24 | 27.17 | 25.81 | -1.49 | -5.46% | 25.81 | 27.19 | 26154 | 6867 | 3.36% |
| 2026-06-23 | 27.25 | 27.30 | -0.09 | -0.33% | 26.90 | 27.65 | 23357 | 6374 | 3.00% |
| 2026-06-22 | 27.49 | 27.39 | -0.10 | -0.36% | 26.34 | 28.00 | 34019 | 9195 | 4.37% |
| 2026-06-18 | 27.17 | 27.49 | 0.35 | 1.29% | 26.92 | 27.65 | 19713 | 5376 | 2.53% |
| 2026-06-17 | 27.33 | 27.14 | -0.40 | -1.45% | 26.60 | 27.75 | 21215 | 5743 | 2.73% |
| 2026-06-16 | 27.30 | 27.54 | -0.01 | -0.04% | 27.03 | 27.70 | 20778 | 5695 | 2.67% |
| 2026-06-15 | 26.89 | 27.55 | 0.39 | 1.44% | 26.51 | 27.76 | 32234 | 8776 | 4.14% |
| 2026-06-12 | 26.79 | 27.16 | 0.65 | 2.45% | 26.43 | 27.35 | 22374 | 6009 | 2.88% |
| 2026-06-11 | 26.67 | 26.51 | -0.30 | -1.12% | 26.16 | 26.95 | 19415 | 5136 | 2.50% |
| 2026-06-10 | 26.25 | 26.81 | 0.16 | 0.60% | 26.04 | 26.96 | 21507 | 5702 | 2.76% |
| 2026-06-09 | 26.99 | 26.65 | -0.11 | -0.41% | 26.01 | 26.99 | 24654 | 6546 | 3.17% |
| 2026-06-08 | 27.50 | 26.76 | -1.01 | -3.64% | 26.43 | 28.00 | 26965 | 7285 | 3.47% |
| 2026-06-05 | 28.05 | 27.77 | -0.19 | -0.68% | 27.50 | 28.15 | 23512 | 6534 | 3.02% |
| 2026-06-04 | 28.28 | 27.96 | -0.20 | -0.71% | 27.45 | 28.41 | 29002 | 8098 | 3.73% |
| 2026-06-03 | 28.70 | 28.16 | -0.55 | -1.92% | 27.89 | 28.99 | 32396 | 9142 | 4.16% |
| 2026-06-02 | 29.70 | 28.71 | -1.53 | -5.06% | 28.60 | 30.22 | 34200 | 9929 | 4.40% |
| 2026-06-01 | 29.97 | 30.24 | -0.46 | -1.50% | 29.01 | 30.39 | 42953 | 12756 | 5.52% |
| 2026-05-29 | 29.84 | 30.70 | 0.60 | 1.99% | 29.84 | 30.75 | 20302 | 6181 | 2.61% |
| 2026-05-28 | 29.12 | 30.10 | 0.19 | 0.64% | 29.12 | 30.90 | 22656 | 6798 | 2.91% |
| 2026-05-27 | 30.49 | 29.91 | -0.37 | -1.22% | 29.08 | 30.68 | 27209 | 8121 | 3.50% |
| 2026-05-26 | 31.46 | 30.28 | -1.58 | -4.96% | 30.11 | 32.07 | 28536 | 8731 | 3.67% |
| 2026-05-25 | 31.04 | 31.86 | 1.64 | 5.43% | 30.58 | 32.10 | 47675 | 15060 | 6.13% |
| 2026-05-22 | 31.67 | 31.02 | -0.48 | -1.52% | 30.80 | 31.99 | 30574 | 9527 | 3.93% |
| 2026-05-21 | 32.30 | 31.50 | -0.97 | -2.99% | 31.50 | 32.95 | 28933 | 9354 | 3.72% |
| 2026-05-20 | 32.30 | 32.47 | 0.12 | 0.37% | 32.20 | 33.07 | 22303 | 7264 | 2.87% |
| 2026-05-19 | 32.46 | 32.35 | -0.22 | -0.68% | 32.00 | 33.08 | 29126 | 9469 | 3.74% |
| 2026-05-18 | 31.92 | 32.57 | 0.61 | 1.91% | 31.68 | 32.63 | 42028 | 13584 | 5.40% |
| 2026-05-15 | 32.84 | 31.96 | -1.09 | -3.30% | 31.84 | 33.20 | 45812 | 14814 | 5.89% |
| 2026-05-14 | 32.28 | 33.05 | 0.77 | 2.39% | 31.71 | 33.35 | 48452 | 15862 | 6.23% |
| 2026-05-13 | 30.52 | 32.28 | 1.77 | 5.80% | 30.52 | 32.83 | 64342 | 20471 | 8.27% |