当前时间：2026-08-07 04:27:52 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-06 | 25.10 | 25.01 | -0.14 | -0.56% | 24.64 | 25.34 | 16146 | 4025 | 2.75% |
| 2026-08-05 | 24.45 | 25.15 | 0.55 | 2.24% | 24.45 | 25.27 | 16202 | 4051 | 2.76% |
| 2026-08-04 | 24.31 | 24.60 | 0.46 | 1.91% | 24.09 | 24.74 | 15512 | 3794 | 2.64% |
| 2026-08-03 | 23.64 | 24.14 | 0.71 | 3.03% | 23.43 | 24.26 | 17354 | 4156 | 2.95% |
| 2026-07-31 | 23.98 | 23.43 | 0.28 | 1.21% | 23.18 | 24.08 | 18142 | 4267 | 3.09% |
| 2026-07-30 | 23.08 | 23.15 | 0.02 | 0.09% | 22.80 | 23.78 | 19946 | 4646 | 3.40% |
| 2026-07-29 | 22.62 | 23.13 | 0.51 | 2.25% | 22.31 | 23.28 | 15349 | 3508 | 2.61% |
| 2026-07-28 | 22.77 | 22.62 | 0.02 | 0.09% | 22.41 | 23.07 | 12182 | 2766 | 2.07% |
| 2026-07-27 | 21.32 | 22.60 | 1.00 | 4.63% | 21.32 | 22.61 | 16643 | 3695 | 2.83% |
| 2026-07-24 | 22.31 | 21.60 | -0.75 | -3.36% | 21.49 | 22.51 | 16524 | 3618 | 2.81% |
| 2026-07-23 | 21.23 | 22.35 | 0.87 | 4.05% | 21.23 | 22.43 | 22409 | 4933 | 3.82% |
| 2026-07-22 | 22.19 | 21.48 | -0.58 | -2.63% | 21.30 | 22.33 | 22708 | 4921 | 3.87% |
| 2026-07-21 | 22.57 | 22.06 | -0.49 | -2.17% | 20.95 | 22.96 | 28626 | 6248 | 5.36% |
| 2026-07-20 | 22.85 | 22.55 | -0.10 | -0.44% | 22.16 | 23.82 | 24270 | 5581 | 4.54% |
| 2026-07-17 | 23.32 | 22.65 | -0.74 | -3.16% | 22.50 | 24.25 | 23470 | 5492 | 4.39% |
| 2026-07-16 | 23.15 | 23.39 | -0.13 | -0.55% | 22.90 | 23.76 | 16383 | 3834 | 3.06% |
| 2026-07-15 | 23.16 | 23.52 | 0.13 | 0.56% | 23.10 | 23.68 | 13198 | 3092 | 2.47% |
| 2026-07-14 | 23.09 | 23.39 | 0.29 | 1.26% | 22.64 | 23.48 | 15464 | 3570 | 2.89% |
| 2026-07-13 | 23.91 | 23.10 | -1.40 | -5.71% | 23.10 | 24.46 | 22513 | 5312 | 4.21% |
| 2026-07-10 | 24.30 | 24.50 | 0.46 | 1.91% | 23.87 | 25.15 | 29877 | 7322 | 5.59% |
| 2026-07-09 | 24.62 | 24.04 | -0.09 | -0.37% | 23.11 | 24.79 | 22880 | 5482 | 4.28% |
| 2026-07-08 | 25.29 | 24.40 | -0.82 | -3.25% | 24.33 | 25.29 | 16697 | 4109 | 3.12% |
| 2026-07-07 | 26.39 | 25.22 | -1.24 | -4.69% | 25.03 | 26.65 | 19026 | 4861 | 3.56% |
| 2026-07-06 | 26.96 | 26.46 | -0.74 | -2.72% | 26.46 | 27.98 | 21030 | 5704 | 3.93% |
| 2026-07-03 | 28.05 | 27.20 | -0.58 | -2.09% | 27.00 | 28.51 | 26642 | 7348 | 4.98% |
| 2026-07-02 | 27.16 | 27.78 | 1.19 | 4.48% | 26.25 | 29.45 | 45511 | 12896 | 8.51% |
| 2026-07-01 | 26.33 | 26.59 | 0.39 | 1.49% | 25.76 | 27.34 | 22001 | 5816 | 4.12% |
| 2026-06-30 | 26.56 | 26.20 | -0.35 | -1.32% | 26.01 | 26.78 | 14539 | 3818 | 2.72% |
| 2026-06-29 | 27.14 | 26.55 | -0.93 | -3.38% | 26.03 | 28.00 | 22185 | 5888 | 4.15% |
| 2026-06-26 | 27.92 | 27.48 | -0.71 | -2.52% | 27.43 | 28.20 | 17066 | 4726 | 3.19% |
| 2026-06-25 | 30.00 | 28.19 | -1.38 | -4.67% | 28.01 | 30.30 | 24754 | 7071 | 4.63% |
| 2026-06-24 | 30.58 | 29.57 | -0.78 | -2.57% | 28.96 | 31.26 | 27558 | 8200 | 5.16% |
| 2026-06-23 | 29.96 | 30.35 | 0.66 | 2.22% | 29.53 | 31.38 | 33182 | 10111 | 6.21% |
| 2026-06-22 | 28.44 | 29.69 | 1.25 | 4.40% | 28.00 | 29.75 | 31997 | 9256 | 5.99% |
| 2026-06-18 | 28.97 | 28.44 | -0.66 | -2.27% | 28.35 | 29.26 | 20551 | 5883 | 3.84% |
| 2026-06-17 | 29.98 | 29.10 | -0.93 | -3.10% | 29.00 | 30.07 | 21377 | 6274 | 4.00% |
| 2026-06-16 | 30.28 | 30.03 | -0.34 | -1.12% | 29.50 | 30.53 | 16770 | 5012 | 3.14% |
| 2026-06-15 | 30.16 | 30.37 | 0.36 | 1.20% | 29.86 | 30.56 | 16145 | 4883 | 3.02% |
| 2026-06-12 | 29.48 | 30.01 | 0.53 | 1.80% | 29.11 | 30.20 | 21299 | 6359 | 3.98% |
| 2026-06-11 | 29.90 | 29.48 | -0.54 | -1.80% | 29.08 | 30.46 | 18692 | 5518 | 3.50% |
| 2026-06-10 | 29.50 | 30.02 | 0.30 | 1.01% | 29.19 | 30.69 | 26552 | 7973 | 4.97% |
| 2026-06-09 | 30.32 | 29.72 | -0.13 | -0.44% | 29.70 | 30.70 | 19526 | 5890 | 3.65% |
| 2026-06-08 | 30.20 | 29.85 | -1.03 | -3.34% | 29.50 | 31.14 | 17558 | 5312 | 3.28% |
| 2026-06-05 | 29.79 | 30.88 | 1.00 | 3.35% | 29.73 | 31.50 | 26474 | 8174 | 4.95% |
| 2026-06-04 | 30.68 | 29.88 | -0.78 | -2.54% | 29.70 | 30.68 | 12827 | 3855 | 2.40% |
| 2026-06-03 | 31.19 | 30.66 | -0.29 | -0.94% | 30.39 | 31.69 | 14631 | 4530 | 2.74% |
| 2026-06-02 | 31.84 | 30.95 | -0.66 | -2.09% | 30.42 | 31.84 | 16442 | 5085 | 3.08% |
| 2026-06-01 | 31.02 | 31.61 | 0.84 | 2.73% | 30.65 | 32.24 | 20650 | 6558 | 3.86% |
| 2026-05-29 | 32.60 | 30.77 | -1.51 | -4.68% | 30.51 | 32.80 | 16513 | 5157 | 3.09% |
| 2026-05-28 | 31.88 | 32.28 | 0.39 | 1.22% | 31.49 | 32.90 | 14117 | 4550 | 2.64% |
| 2026-05-27 | 33.46 | 31.89 | -1.21 | -3.66% | 31.45 | 33.46 | 18166 | 5818 | 3.40% |
| 2026-05-26 | 33.75 | 33.10 | -0.61 | -1.81% | 32.68 | 33.75 | 13967 | 4612 | 2.61% |
| 2026-05-25 | 34.60 | 33.71 | -1.08 | -3.10% | 32.70 | 35.36 | 23971 | 8104 | 4.48% |
| 2026-05-22 | 34.16 | 34.79 | 1.13 | 3.36% | 33.54 | 35.09 | 15384 | 5316 | 2.88% |
| 2026-05-21 | 35.15 | 33.66 | -1.48 | -4.21% | 33.66 | 36.36 | 17598 | 6156 | 3.29% |
| 2026-05-20 | 34.39 | 35.14 | 0.46 | 1.33% | 33.90 | 35.45 | 14591 | 5050 | 2.73% |
| 2026-05-19 | 34.71 | 34.68 | -0.10 | -0.29% | 33.96 | 34.98 | 14810 | 5096 | 2.77% |
| 2026-05-18 | 35.74 | 34.78 | -0.95 | -2.66% | 34.50 | 35.74 | 16343 | 5688 | 3.06% |
| 2026-05-15 | 35.20 | 35.73 | 0.48 | 1.36% | 35.15 | 36.82 | 19380 | 6979 | 3.63% |
| 2026-05-14 | 36.63 | 35.25 | -1.39 | -3.79% | 35.20 | 37.07 | 23498 | 8399 | 4.40% |
| 2026-05-13 | 37.14 | 36.64 | -0.36 | -0.97% | 36.55 | 37.21 | 14728 | 5423 | 2.76% |
| 2026-05-12 | 37.14 | 37.00 | 0.06 | 0.16% | 36.40 | 37.78 | 16205 | 5975 | 3.03% |
| 2026-05-11 | 37.93 | 36.94 | -1.01 | -2.66% | 36.90 | 38.27 | 24165 | 9042 | 4.52% |
| 2026-05-08 | 38.38 | 37.95 | -0.43 | -1.12% | 37.65 | 38.41 | 18650 | 7080 | 3.49% |
| 2026-05-07 | 37.58 | 38.38 | 0.94 | 2.51% | 36.92 | 38.92 | 25009 | 9528 | 4.68% |
| 2026-05-06 | 36.63 | 37.44 | 0.73 | 1.99% | 36.20 | 37.46 | 25675 | 9460 | 4.80% |
| 2026-04-30 | 36.44 | 36.71 | 0.13 | 0.36% | 36.31 | 37.20 | 21256 | 7802 | 3.98% |
| 2026-04-29 | 37.31 | 36.58 | -1.38 | -3.64% | 36.01 | 37.96 | 27802 | 10192 | 5.20% |