当前时间：2026-08-03 22:22:05 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-03 | 26.79 | 27.25 | 0.37 | 1.38% | 26.79 | 27.31 | 54836 | 14866 | 0.82% |
| 2026-07-31 | 26.78 | 26.88 | -0.16 | -0.59% | 26.70 | 27.03 | 84014 | 22554 | 1.26% |
| 2026-07-30 | 26.60 | 27.04 | 0.31 | 1.16% | 26.60 | 27.08 | 69202 | 18638 | 1.03% |
| 2026-07-29 | 26.19 | 26.73 | 0.73 | 2.81% | 26.15 | 26.92 | 96672 | 25792 | 1.45% |
| 2026-07-28 | 26.14 | 26.00 | -0.14 | -0.54% | 25.88 | 26.43 | 55035 | 14350 | 0.82% |
| 2026-07-27 | 25.80 | 26.14 | 0.33 | 1.28% | 25.70 | 26.30 | 54925 | 14342 | 0.82% |
| 2026-07-24 | 26.30 | 25.81 | -0.58 | -2.20% | 25.81 | 26.65 | 65776 | 17244 | 0.98% |
| 2026-07-23 | 25.89 | 26.39 | 0.45 | 1.73% | 25.80 | 26.45 | 66550 | 17431 | 0.99% |
| 2026-07-22 | 25.90 | 25.94 | 0.02 | 0.08% | 25.37 | 25.97 | 67929 | 17446 | 1.02% |
| 2026-07-21 | 25.66 | 25.92 | 0.14 | 0.54% | 25.66 | 26.46 | 106046 | 27710 | 1.59% |
| 2026-07-20 | 25.35 | 25.78 | 0.54 | 2.14% | 25.21 | 25.87 | 83984 | 21450 | 1.26% |
| 2026-07-17 | 25.22 | 25.24 | -0.12 | -0.47% | 25.10 | 25.88 | 74194 | 18867 | 1.11% |
| 2026-07-16 | 25.22 | 25.36 | 0.11 | 0.44% | 25.10 | 25.61 | 55894 | 14193 | 0.84% |
| 2026-07-15 | 24.51 | 25.25 | 0.64 | 2.60% | 24.50 | 25.30 | 60692 | 15230 | 0.91% |
| 2026-07-14 | 24.57 | 24.61 | 0.01 | 0.04% | 24.34 | 24.66 | 51355 | 12588 | 0.77% |
| 2026-07-13 | 25.41 | 24.60 | -0.81 | -3.19% | 24.51 | 25.49 | 74911 | 18516 | 1.12% |
| 2026-07-10 | 24.96 | 25.41 | 0.41 | 1.64% | 24.55 | 26.19 | 91581 | 23353 | 1.37% |
| 2026-07-09 | 24.99 | 25.00 | 0.00 | 0.00% | 24.56 | 25.09 | 53708 | 13300 | 0.80% |
| 2026-07-08 | 25.16 | 25.00 | -0.17 | -0.68% | 24.87 | 25.31 | 44127 | 11061 | 0.66% |
| 2026-07-07 | 25.90 | 25.17 | -0.76 | -2.93% | 25.16 | 26.08 | 46976 | 11966 | 0.70% |
| 2026-07-06 | 26.21 | 25.93 | -0.28 | -1.07% | 25.87 | 26.51 | 50148 | 13069 | 0.75% |
| 2026-07-03 | 25.45 | 26.21 | 0.82 | 3.23% | 25.45 | 26.30 | 72870 | 18955 | 1.09% |
| 2026-07-02 | 25.41 | 25.39 | -0.16 | -0.63% | 25.34 | 25.77 | 52902 | 13512 | 0.79% |
| 2026-07-01 | 25.30 | 25.55 | 0.26 | 1.03% | 25.22 | 25.89 | 64083 | 16347 | 0.96% |
| 2026-06-30 | 24.90 | 25.29 | 0.28 | 1.12% | 24.88 | 25.33 | 60095 | 15111 | 0.90% |
| 2026-06-29 | 24.88 | 25.01 | 0.11 | 0.44% | 24.36 | 25.22 | 66628 | 16541 | 1.00% |
| 2026-06-26 | 25.48 | 24.90 | -0.68 | -2.66% | 24.77 | 25.48 | 73675 | 18492 | 1.10% |
| 2026-06-25 | 25.59 | 25.58 | -0.17 | -0.66% | 25.29 | 25.89 | 66828 | 17092 | 1.00% |
| 2026-06-24 | 26.35 | 25.75 | -0.56 | -2.13% | 25.58 | 26.35 | 72699 | 18809 | 1.09% |
| 2026-06-23 | 26.72 | 26.31 | -0.59 | -2.19% | 26.28 | 27.06 | 62964 | 16807 | 0.94% |
| 2026-06-22 | 26.78 | 26.90 | 0.04 | 0.15% | 26.02 | 26.98 | 84135 | 22251 | 1.26% |
| 2026-06-18 | 27.08 | 26.86 | -0.29 | -1.07% | 26.71 | 27.36 | 56641 | 15310 | 0.85% |
| 2026-06-17 | 27.56 | 27.15 | -0.53 | -1.91% | 27.03 | 27.68 | 64440 | 17546 | 0.96% |
| 2026-06-16 | 28.28 | 27.68 | -0.61 | -2.16% | 27.61 | 28.28 | 77687 | 21624 | 1.16% |
| 2026-06-15 | 28.24 | 28.29 | -0.24 | -0.84% | 27.90 | 28.44 | 98672 | 27798 | 1.48% |
| 2026-06-12 | 27.36 | 28.53 | 1.28 | 4.70% | 27.36 | 28.65 | 150440 | 42448 | 2.25% |
| 2026-06-11 | 27.53 | 27.25 | -0.45 | -1.62% | 26.95 | 27.66 | 74359 | 20221 | 1.11% |
| 2026-06-10 | 27.00 | 27.70 | 0.70 | 2.59% | 26.85 | 28.20 | 104433 | 28841 | 1.56% |
| 2026-06-09 | 26.90 | 27.00 | 0.17 | 0.63% | 26.62 | 27.13 | 57786 | 15565 | 0.86% |
| 2026-06-08 | 26.70 | 26.83 | -0.13 | -0.48% | 26.46 | 27.28 | 77833 | 20906 | 1.16% |
| 2026-06-05 | 26.76 | 26.96 | 0.29 | 1.09% | 26.56 | 27.34 | 69077 | 18664 | 1.03% |
| 2026-06-04 | 26.80 | 26.67 | -0.17 | -0.63% | 26.43 | 26.88 | 54034 | 14358 | 0.81% |
| 2026-06-03 | 27.58 | 27.08 | -0.66 | -2.38% | 26.95 | 27.70 | 91760 | 24992 | 1.37% |
| 2026-06-02 | 27.63 | 27.74 | 0.03 | 0.11% | 27.39 | 27.88 | 69165 | 19093 | 1.03% |
| 2026-06-01 | 27.88 | 27.71 | 0.31 | 1.13% | 27.46 | 28.37 | 88073 | 24418 | 1.32% |
| 2026-05-29 | 27.95 | 27.40 | -0.44 | -1.58% | 27.38 | 28.00 | 86115 | 23822 | 1.29% |
| 2026-05-28 | 27.90 | 27.84 | -0.12 | -0.43% | 27.69 | 28.28 | 59887 | 16763 | 0.90% |
| 2026-05-27 | 28.38 | 27.96 | -0.21 | -0.75% | 27.89 | 28.79 | 83053 | 23487 | 1.24% |
| 2026-05-26 | 28.14 | 28.17 | 0.03 | 0.11% | 27.80 | 28.17 | 54931 | 15351 | 0.82% |
| 2026-05-25 | 27.96 | 28.14 | 0.06 | 0.21% | 27.90 | 28.30 | 60978 | 17125 | 0.91% |
| 2026-05-22 | 28.79 | 28.08 | -0.60 | -2.09% | 27.78 | 28.82 | 113022 | 31747 | 1.69% |
| 2026-05-21 | 29.15 | 28.68 | -0.41 | -1.41% | 28.60 | 29.49 | 80651 | 23534 | 1.21% |
| 2026-05-20 | 29.87 | 29.09 | -0.78 | -2.61% | 28.94 | 29.87 | 86491 | 25274 | 1.29% |
| 2026-05-19 | 29.74 | 29.87 | 0.02 | 0.07% | 29.50 | 29.99 | 69037 | 20519 | 1.03% |
| 2026-05-18 | 30.05 | 29.85 | -0.35 | -1.16% | 29.76 | 30.27 | 60835 | 18247 | 0.91% |
| 2026-05-15 | 30.56 | 30.20 | -0.35 | -1.15% | 30.07 | 30.67 | 67585 | 20463 | 1.01% |
| 2026-05-14 | 31.25 | 30.55 | -0.69 | -2.21% | 30.46 | 31.31 | 86958 | 26725 | 1.30% |
| 2026-05-13 | 31.27 | 31.24 | -0.06 | -0.19% | 30.98 | 31.39 | 58051 | 18094 | 0.87% |
| 2026-05-12 | 31.57 | 31.30 | -0.26 | -0.82% | 31.03 | 31.62 | 73239 | 22892 | 1.09% |
| 2026-05-11 | 31.57 | 31.56 | 0.08 | 0.25% | 31.36 | 31.88 | 95170 | 30064 | 1.42% |
| 2026-05-08 | 30.98 | 31.48 | 0.44 | 1.42% | 30.84 | 31.53 | 120414 | 37647 | 1.80% |
| 2026-05-07 | 31.35 | 31.04 | -0.25 | -0.80% | 30.73 | 31.40 | 99337 | 30780 | 1.48% |
| 2026-05-06 | 31.18 | 31.29 | 0.08 | 0.26% | 31.13 | 31.47 | 84950 | 26602 | 1.27% |
| 2026-04-30 | 31.61 | 31.21 | -0.50 | -1.58% | 31.19 | 31.77 | 86371 | 27191 | 1.29% |
| 2026-04-29 | 31.68 | 31.71 | 0.03 | 0.09% | 31.59 | 31.80 | 69013 | 21859 | 1.03% |
| 2026-04-28 | 32.60 | 31.68 | -1.56 | -4.69% | 31.58 | 32.60 | 135594 | 43456 | 2.03% |
| 2026-04-27 | 33.20 | 33.24 | -0.01 | -0.03% | 32.86 | 33.30 | 43087 | 14244 | 0.64% |