当前时间：2026-08-21 13:55:45 星期五交易中
| 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 | 26.58 | 26.55 | -0.01 | -0.04% | 26.50 | 26.99 | 7190 | 1918 | 1.06% |
| 2026-08-19 | 27.34 | 26.56 | -0.95 | -3.45% | 26.41 | 27.49 | 7119 | 1912 | 1.05% |
| 2026-08-18 | 27.82 | 27.51 | -0.30 | -1.08% | 27.32 | 27.91 | 7042 | 1938 | 1.03% |
| 2026-08-17 | 27.60 | 27.81 | 0.29 | 1.05% | 27.34 | 28.11 | 8237 | 2290 | 1.21% |
| 2026-08-14 | 27.70 | 27.52 | -0.18 | -0.65% | 27.11 | 27.80 | 10301 | 2818 | 1.51% |
| 2026-08-13 | 28.01 | 27.70 | -0.25 | -0.89% | 27.68 | 28.40 | 17532 | 4924 | 2.57% |
| 2026-08-12 | 27.47 | 27.95 | 0.43 | 1.56% | 27.20 | 28.87 | 27089 | 7668 | 3.98% |
| 2026-08-11 | 27.88 | 27.52 | -0.37 | -1.33% | 27.28 | 28.40 | 21349 | 5917 | 3.13% |
| 2026-08-10 | 25.55 | 27.89 | 2.18 | 8.48% | 25.48 | 27.99 | 40156 | 10898 | 5.90% |
| 2026-08-07 | 25.60 | 25.71 | 0.07 | 0.27% | 25.21 | 25.77 | 7329 | 1872 | 1.08% |
| 2026-08-06 | 25.77 | 25.64 | -0.12 | -0.47% | 25.29 | 25.88 | 6426 | 1644 | 0.94% |
| 2026-08-05 | 25.59 | 25.76 | 0.17 | 0.66% | 25.40 | 25.79 | 7805 | 1998 | 1.15% |
| 2026-08-04 | 25.54 | 25.59 | 0.05 | 0.20% | 25.32 | 25.70 | 6012 | 1535 | 0.88% |
| 2026-08-03 | 25.35 | 25.54 | 0.19 | 0.75% | 25.35 | 25.84 | 6578 | 1682 | 0.97% |
| 2026-07-31 | 25.10 | 25.35 | 0.53 | 2.14% | 25.10 | 25.37 | 6966 | 1762 | 1.02% |
| 2026-07-30 | 25.21 | 24.82 | -0.51 | -2.01% | 24.73 | 25.30 | 6590 | 1649 | 0.97% |
| 2026-07-29 | 24.70 | 25.33 | 0.53 | 2.14% | 24.65 | 25.85 | 9785 | 2476 | 1.44% |
| 2026-07-28 | 25.00 | 24.80 | 0.17 | 0.69% | 24.53 | 25.26 | 7409 | 1847 | 1.09% |
| 2026-07-27 | 24.00 | 24.63 | 0.73 | 3.05% | 24.00 | 24.80 | 7184 | 1760 | 1.05% |
| 2026-07-24 | 24.80 | 23.90 | -1.03 | -4.13% | 23.90 | 24.89 | 8099 | 1967 | 1.19% |
| 2026-07-23 | 24.33 | 24.93 | 0.43 | 1.76% | 24.33 | 24.94 | 7417 | 1830 | 1.09% |
| 2026-07-22 | 24.83 | 24.50 | -0.54 | -2.16% | 24.31 | 24.99 | 9074 | 2229 | 1.33% |
| 2026-07-21 | 25.58 | 25.04 | -0.17 | -0.67% | 24.46 | 25.58 | 13994 | 3479 | 2.05% |
| 2026-07-20 | 25.85 | 25.21 | -0.83 | -3.19% | 24.82 | 26.39 | 11206 | 2859 | 1.65% |
| 2026-07-17 | 26.61 | 26.04 | -0.46 | -1.74% | 25.70 | 27.07 | 11814 | 3121 | 1.73% |
| 2026-07-16 | 26.46 | 26.50 | 0.17 | 0.65% | 26.08 | 26.87 | 9557 | 2534 | 1.40% |
| 2026-07-15 | 26.28 | 26.33 | -0.09 | -0.34% | 26.16 | 26.60 | 11570 | 3050 | 1.70% |
| 2026-07-14 | 25.34 | 26.42 | 0.79 | 3.08% | 25.18 | 26.45 | 20411 | 5316 | 3.00% |
| 2026-07-13 | 24.74 | 25.63 | 0.64 | 2.56% | 24.60 | 25.91 | 17037 | 4308 | 2.50% |
| 2026-07-10 | 24.90 | 24.99 | 0.08 | 0.32% | 24.80 | 25.60 | 9102 | 2302 | 1.34% |
| 2026-07-09 | 25.05 | 24.91 | -0.35 | -1.39% | 24.50 | 25.38 | 11633 | 2891 | 1.71% |
| 2026-07-08 | 25.90 | 25.26 | -0.90 | -3.44% | 25.26 | 26.15 | 10558 | 2699 | 1.55% |
| 2026-07-07 | 26.01 | 26.16 | 0.15 | 0.58% | 25.60 | 26.49 | 13085 | 3408 | 1.92% |
| 2026-07-06 | 26.39 | 26.01 | -0.09 | -0.34% | 25.74 | 26.39 | 9208 | 2395 | 1.35% |
| 2026-07-03 | 26.62 | 26.10 | -0.32 | -1.21% | 25.70 | 26.62 | 13543 | 3536 | 1.99% |
| 2026-07-02 | 25.91 | 26.42 | 0.48 | 1.85% | 25.70 | 26.91 | 17193 | 4534 | 2.52% |
| 2026-07-01 | 25.21 | 25.94 | 0.73 | 2.90% | 25.00 | 26.27 | 18752 | 4806 | 2.75% |
| 2026-06-30 | 25.26 | 25.21 | -0.05 | -0.20% | 24.67 | 25.72 | 16210 | 4077 | 2.38% |
| 2026-06-29 | 26.00 | 25.26 | -1.07 | -4.06% | 24.52 | 26.35 | 26086 | 6565 | 3.83% |
| 2026-06-26 | 25.25 | 26.33 | 0.83 | 3.25% | 25.25 | 27.80 | 33436 | 8920 | 4.91% |
| 2026-06-25 | 26.30 | 25.50 | -1.05 | -3.95% | 25.36 | 26.50 | 15912 | 4106 | 2.34% |
| 2026-06-24 | 26.07 | 26.55 | 0.48 | 1.84% | 24.89 | 26.90 | 23074 | 6029 | 3.39% |
| 2026-06-23 | 25.61 | 26.07 | 0.37 | 1.44% | 25.42 | 26.56 | 12089 | 3160 | 1.78% |
| 2026-06-22 | 25.03 | 25.70 | 0.81 | 3.25% | 24.31 | 25.75 | 14697 | 3710 | 2.16% |
| 2026-06-18 | 24.63 | 24.89 | 0.02 | 0.08% | 24.40 | 25.10 | 9559 | 2367 | 1.40% |
| 2026-06-17 | 25.52 | 24.87 | -0.65 | -2.55% | 24.71 | 25.58 | 9366 | 2336 | 1.38% |
| 2026-06-16 | 25.03 | 25.52 | 0.41 | 1.63% | 24.51 | 25.60 | 12468 | 3136 | 1.83% |
| 2026-06-15 | 25.23 | 25.11 | 0.18 | 0.72% | 24.91 | 25.95 | 10745 | 2724 | 1.58% |
| 2026-06-12 | 25.70 | 25.14 | -0.10 | -0.40% | 25.05 | 25.75 | 10324 | 2630 | 1.52% |
| 2026-06-11 | 25.72 | 25.24 | -0.60 | -2.32% | 24.71 | 25.86 | 9949 | 2502 | 1.46% |
| 2026-06-10 | 25.48 | 25.84 | 0.36 | 1.41% | 25.27 | 25.94 | 10848 | 2781 | 1.59% |
| 2026-06-09 | 25.19 | 25.48 | 0.49 | 1.96% | 24.80 | 25.87 | 12450 | 3161 | 1.83% |
| 2026-06-08 | 25.80 | 24.99 | -1.45 | -5.48% | 24.72 | 26.17 | 15064 | 3818 | 2.21% |
| 2026-06-05 | 25.79 | 26.44 | 0.66 | 2.56% | 25.11 | 27.48 | 20444 | 5402 | 3.00% |
| 2026-06-04 | 26.30 | 25.78 | -0.55 | -2.09% | 25.44 | 26.58 | 10684 | 2746 | 1.57% |
| 2026-06-03 | 26.57 | 26.33 | -0.24 | -0.90% | 26.03 | 26.83 | 8417 | 2209 | 1.24% |
| 2026-06-02 | 27.07 | 26.57 | -0.34 | -1.26% | 26.39 | 27.78 | 13720 | 3688 | 2.01% |
| 2026-06-01 | 25.45 | 26.91 | 1.39 | 5.45% | 25.40 | 28.25 | 21333 | 5790 | 3.13% |
| 2026-05-29 | 26.60 | 25.52 | -0.75 | -2.85% | 25.37 | 26.60 | 11121 | 2865 | 1.63% |
| 2026-05-28 | 26.13 | 26.27 | 0.12 | 0.46% | 25.48 | 26.40 | 11643 | 3028 | 1.71% |
| 2026-05-27 | 26.96 | 26.15 | -1.07 | -3.93% | 25.96 | 27.30 | 12539 | 3297 | 1.84% |
| 2026-05-26 | 27.96 | 27.22 | -0.77 | -2.75% | 26.70 | 27.98 | 11768 | 3193 | 1.73% |
| 2026-05-25 | 28.62 | 27.99 | -0.63 | -2.20% | 27.68 | 28.71 | 12700 | 3564 | 1.86% |
| 2026-05-22 | 28.10 | 28.62 | 0.53 | 1.89% | 27.80 | 28.93 | 13012 | 3680 | 1.91% |
| 2026-05-21 | 29.53 | 28.09 | -1.42 | -4.81% | 28.03 | 29.76 | 18708 | 5403 | 2.75% |
| 2026-05-20 | 28.89 | 29.51 | 0.63 | 2.18% | 28.77 | 29.63 | 12970 | 3791 | 1.90% |
| 2026-05-19 | 28.83 | 28.88 | 0.11 | 0.38% | 28.44 | 29.07 | 8410 | 2417 | 1.23% |
| 2026-05-18 | 28.90 | 28.77 | 0.03 | 0.10% | 28.22 | 28.90 | 9951 | 2835 | 1.46% |
| 2026-05-15 | 28.82 | 28.74 | -0.30 | -1.03% | 28.58 | 29.37 | 11039 | 3194 | 1.62% |
| 2026-05-14 | 29.59 | 29.04 | -0.49 | -1.66% | 28.80 | 29.59 | 12408 | 3616 | 1.82% |
| 2026-05-13 | 29.17 | 29.53 | 0.46 | 1.58% | 29.00 | 29.87 | 14984 | 4423 | 2.20% |