当前时间：2026-09-02 15:39:35 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-09-01 | 29.33 | 30.86 | 0.99 | 3.31% | 29.21 | 31.47 | 73951 | 22726 | 25.90% |
| 2026-08-31 | 30.87 | 29.87 | -1.31 | -4.20% | 29.75 | 31.55 | 79384 | 24130 | 27.81% |
| 2026-08-28 | 29.01 | 31.18 | 0.58 | 1.90% | 28.82 | 32.50 | 91696 | 28060 | 32.12% |
| 2026-08-27 | 27.46 | 30.60 | 3.18 | 11.60% | 27.21 | 32.90 | 91145 | 28243 | 32.05% |
| 2026-08-26 | 27.42 | 27.42 | -0.03 | -0.11% | 27.15 | 27.79 | 6349 | 1740 | 2.23% |
| 2026-08-25 | 26.63 | 27.45 | 0.76 | 2.85% | 26.35 | 27.45 | 8738 | 2369 | 3.07% |
| 2026-08-24 | 27.01 | 26.69 | -0.25 | -0.93% | 26.32 | 27.05 | 9252 | 2461 | 3.25% |
| 2026-08-21 | 26.88 | 26.94 | -0.04 | -0.15% | 26.30 | 27.20 | 8178 | 2187 | 2.88% |
| 2026-08-20 | 27.02 | 26.98 | 0.11 | 0.41% | 26.78 | 27.40 | 10050 | 2720 | 3.53% |
| 2026-08-19 | 28.00 | 26.87 | -1.14 | -4.07% | 26.81 | 28.00 | 14771 | 4012 | 5.19% |
| 2026-08-18 | 27.50 | 28.01 | 0.45 | 1.63% | 27.17 | 28.31 | 19418 | 5409 | 6.83% |
| 2026-08-17 | 26.57 | 27.56 | 1.36 | 5.19% | 25.98 | 27.62 | 15739 | 4278 | 5.53% |
| 2026-08-14 | 26.15 | 26.20 | 0.06 | 0.23% | 26.03 | 26.50 | 8121 | 2126 | 2.86% |
| 2026-08-13 | 27.00 | 26.14 | -0.60 | -2.24% | 26.14 | 27.05 | 10239 | 2714 | 3.60% |
| 2026-08-12 | 26.70 | 26.74 | 0.58 | 2.22% | 26.21 | 27.30 | 15452 | 4156 | 5.43% |
| 2026-08-11 | 26.75 | 26.16 | -0.34 | -1.28% | 25.93 | 26.75 | 8287 | 2170 | 2.91% |
| 2026-08-10 | 25.56 | 26.50 | 1.15 | 4.54% | 25.35 | 26.52 | 16061 | 4196 | 5.65% |
| 2026-08-07 | 25.86 | 25.35 | -0.61 | -2.35% | 25.05 | 25.96 | 11929 | 3019 | 4.19% |
| 2026-08-06 | 25.45 | 25.96 | 0.70 | 2.77% | 24.93 | 26.02 | 13946 | 3536 | 4.90% |
| 2026-08-05 | 25.30 | 25.26 | 0.01 | 0.04% | 24.99 | 25.55 | 10754 | 2716 | 3.78% |
| 2026-08-04 | 25.60 | 25.25 | -0.31 | -1.21% | 25.23 | 25.74 | 10187 | 2590 | 3.58% |
| 2026-08-03 | 24.93 | 25.56 | 0.60 | 2.40% | 24.93 | 25.64 | 10556 | 2679 | 3.71% |
| 2026-07-31 | 24.75 | 24.96 | 0.34 | 1.38% | 24.64 | 25.04 | 9746 | 2423 | 3.43% |
| 2026-07-30 | 24.30 | 24.62 | 0.12 | 0.49% | 24.21 | 24.94 | 9355 | 2299 | 3.29% |
| 2026-07-29 | 24.06 | 24.50 | 0.30 | 1.24% | 24.06 | 24.68 | 10980 | 2679 | 3.86% |
| 2026-07-28 | 23.54 | 24.20 | 0.58 | 2.46% | 23.45 | 24.73 | 15380 | 3746 | 5.41% |
| 2026-07-27 | 22.85 | 23.62 | 0.66 | 2.87% | 22.70 | 23.77 | 8726 | 2052 | 3.07% |
| 2026-07-24 | 23.00 | 22.96 | -0.61 | -2.59% | 22.70 | 23.55 | 10778 | 2483 | 3.79% |
| 2026-07-23 | 22.88 | 23.57 | 1.21 | 5.41% | 22.70 | 23.63 | 15532 | 3599 | 5.46% |
| 2026-07-22 | 22.70 | 22.36 | -0.34 | -1.50% | 22.12 | 22.94 | 11305 | 2534 | 3.98% |
| 2026-07-21 | 23.05 | 22.70 | -0.48 | -2.07% | 22.00 | 23.17 | 14929 | 3383 | 5.25% |
| 2026-07-20 | 23.85 | 23.18 | -0.50 | -2.11% | 22.83 | 24.49 | 12244 | 2889 | 4.31% |
| 2026-07-17 | 24.70 | 23.68 | -0.97 | -3.94% | 23.48 | 25.01 | 13563 | 3277 | 4.77% |
| 2026-07-16 | 24.07 | 24.65 | 0.59 | 2.45% | 23.90 | 25.02 | 10542 | 2597 | 3.71% |
| 2026-07-15 | 23.65 | 24.06 | 0.41 | 1.73% | 23.26 | 24.15 | 7343 | 1756 | 2.58% |
| 2026-07-14 | 23.13 | 23.65 | 0.46 | 1.98% | 22.85 | 23.73 | 9343 | 2186 | 3.29% |
| 2026-07-13 | 24.04 | 23.19 | -0.99 | -4.09% | 23.11 | 24.18 | 8051 | 1886 | 2.83% |
| 2026-07-10 | 23.65 | 24.18 | 0.60 | 2.54% | 23.22 | 24.72 | 13544 | 3270 | 4.76% |
| 2026-07-09 | 23.60 | 23.58 | -0.01 | -0.04% | 22.90 | 23.78 | 9016 | 2109 | 3.17% |
| 2026-07-08 | 24.15 | 23.59 | -0.42 | -1.75% | 23.44 | 24.21 | 9744 | 2307 | 3.43% |
| 2026-07-07 | 25.11 | 24.01 | -1.08 | -4.30% | 24.00 | 25.22 | 9592 | 2342 | 3.37% |
| 2026-07-06 | 25.30 | 25.09 | -0.42 | -1.65% | 25.07 | 25.75 | 12148 | 3074 | 4.27% |
| 2026-07-03 | 25.50 | 25.51 | 0.76 | 3.07% | 24.50 | 25.75 | 16436 | 4150 | 5.78% |
| 2026-07-02 | 24.41 | 24.75 | 0.45 | 1.85% | 24.13 | 25.20 | 14501 | 3604 | 5.10% |
| 2026-07-01 | 23.68 | 24.30 | 0.64 | 2.70% | 23.38 | 24.68 | 15321 | 3701 | 5.39% |
| 2026-06-30 | 23.45 | 23.66 | -0.03 | -0.13% | 23.38 | 24.64 | 12407 | 2951 | 4.36% |
| 2026-06-29 | 23.31 | 23.69 | 0.19 | 0.81% | 22.58 | 23.91 | 13072 | 3062 | 4.60% |
| 2026-06-26 | 24.03 | 23.50 | -0.80 | -3.29% | 23.31 | 24.15 | 9061 | 2143 | 3.19% |
| 2026-06-25 | 24.64 | 24.30 | -0.42 | -1.70% | 24.06 | 24.85 | 11973 | 2916 | 4.21% |
| 2026-06-24 | 25.82 | 24.72 | -1.08 | -4.19% | 24.45 | 26.02 | 14521 | 3629 | 5.11% |
| 2026-06-23 | 25.55 | 25.80 | 0.64 | 2.54% | 25.17 | 26.26 | 16775 | 4346 | 5.90% |
| 2026-06-22 | 25.00 | 25.16 | 0.00 | 0.00% | 24.02 | 25.28 | 13155 | 3228 | 4.63% |
| 2026-06-18 | 25.33 | 25.16 | -0.17 | -0.67% | 24.98 | 25.72 | 8949 | 2264 | 3.15% |
| 2026-06-17 | 26.30 | 25.33 | -0.57 | -2.20% | 25.23 | 26.30 | 10788 | 2746 | 3.79% |
| 2026-06-16 | 26.04 | 25.90 | -0.11 | -0.42% | 25.60 | 26.18 | 9046 | 2342 | 3.18% |
| 2026-06-15 | 26.36 | 26.01 | 0.01 | 0.04% | 25.84 | 26.79 | 10106 | 2657 | 3.55% |
| 2026-06-12 | 25.99 | 26.00 | 0.29 | 1.13% | 25.55 | 26.30 | 9197 | 2394 | 3.23% |
| 2026-06-11 | 25.63 | 25.71 | -0.18 | -0.70% | 25.18 | 25.89 | 8868 | 2263 | 3.12% |
| 2026-06-10 | 26.21 | 25.89 | -0.44 | -1.67% | 25.27 | 26.51 | 8637 | 2223 | 3.04% |
| 2026-06-09 | 26.46 | 26.33 | 0.10 | 0.38% | 26.12 | 26.86 | 8701 | 2298 | 3.06% |
| 2026-06-08 | 27.16 | 26.23 | -1.14 | -4.17% | 25.85 | 27.41 | 11485 | 3056 | 4.04% |
| 2026-06-05 | 27.03 | 27.37 | 0.34 | 1.26% | 26.65 | 27.77 | 8472 | 2307 | 2.98% |
| 2026-06-04 | 27.74 | 27.33 | -0.43 | -1.55% | 27.08 | 27.97 | 9401 | 2579 | 3.31% |
| 2026-06-03 | 28.13 | 27.76 | -0.16 | -0.57% | 27.37 | 28.38 | 9299 | 2582 | 3.27% |
| 2026-06-02 | 28.50 | 27.92 | -0.58 | -2.04% | 27.75 | 28.99 | 7347 | 2066 | 2.58% |
| 2026-06-01 | 27.50 | 28.50 | 0.81 | 2.93% | 27.26 | 28.66 | 9738 | 2757 | 3.42% |
| 2026-05-29 | 28.86 | 27.69 | -1.01 | -3.52% | 27.50 | 28.98 | 9842 | 2754 | 3.46% |
| 2026-05-28 | 28.36 | 28.70 | 0.49 | 1.74% | 27.70 | 29.18 | 12301 | 3501 | 4.33% |
| 2026-05-27 | 29.11 | 28.21 | -0.91 | -3.13% | 28.02 | 29.38 | 11575 | 3280 | 4.07% |
| 2026-05-26 | 29.22 | 29.12 | -0.31 | -1.05% | 28.73 | 29.32 | 9730 | 2817 | 3.42% |
| 2026-05-25 | 30.94 | 29.43 | -1.51 | -4.88% | 28.89 | 31.20 | 17731 | 5254 | 6.24% |