当前时间：2026-08-07 00:45:07 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 | 25.11 | 24.83 | -0.25 | -1.00% | 24.43 | 25.15 | 142175 | 35108 | 1.04% |
| 2026-08-05 | 25.75 | 25.08 | -0.69 | -2.68% | 24.91 | 25.87 | 186892 | 46942 | 1.36% |
| 2026-08-04 | 26.11 | 25.77 | -0.34 | -1.30% | 25.75 | 26.23 | 84032 | 21789 | 0.61% |
| 2026-08-03 | 26.30 | 26.11 | -0.21 | -0.80% | 26.07 | 26.44 | 65490 | 17157 | 0.48% |
| 2026-07-31 | 25.96 | 26.32 | 0.04 | 0.15% | 25.81 | 26.37 | 102367 | 26720 | 0.75% |
| 2026-07-30 | 25.89 | 26.28 | 0.40 | 1.55% | 25.80 | 26.62 | 126443 | 33211 | 0.92% |
| 2026-07-29 | 25.48 | 25.88 | 0.39 | 1.53% | 25.45 | 26.18 | 114494 | 29722 | 0.83% |
| 2026-07-28 | 25.40 | 25.49 | 0.06 | 0.24% | 25.24 | 25.78 | 68185 | 17390 | 0.50% |
| 2026-07-27 | 25.01 | 25.43 | 0.37 | 1.48% | 24.97 | 25.60 | 84302 | 21393 | 0.61% |
| 2026-07-24 | 25.69 | 25.06 | -0.76 | -2.94% | 25.06 | 25.87 | 99897 | 25346 | 0.73% |
| 2026-07-23 | 25.99 | 25.82 | -0.17 | -0.65% | 25.48 | 26.00 | 96791 | 24882 | 0.71% |
| 2026-07-22 | 25.67 | 25.99 | 0.09 | 0.35% | 25.41 | 26.05 | 156283 | 40218 | 1.14% |
| 2026-07-21 | 26.06 | 25.90 | -0.46 | -1.75% | 25.72 | 26.83 | 194908 | 51039 | 1.42% |
| 2026-07-20 | 25.60 | 26.36 | 0.32 | 1.23% | 25.31 | 26.36 | 204043 | 52944 | 1.49% |
| 2026-07-17 | 26.35 | 26.04 | -0.89 | -3.30% | 25.65 | 26.72 | 299887 | 78177 | 2.19% |
| 2026-07-16 | 25.08 | 26.93 | 1.68 | 6.65% | 24.83 | 27.12 | 368431 | 96667 | 2.69% |
| 2026-07-15 | 24.43 | 25.25 | 0.50 | 2.02% | 24.41 | 25.38 | 181060 | 45440 | 1.32% |
| 2026-07-14 | 24.25 | 24.75 | 0.22 | 0.90% | 24.06 | 24.97 | 177604 | 43846 | 1.29% |
| 2026-07-13 | 23.89 | 24.53 | 0.85 | 3.59% | 23.84 | 24.99 | 228590 | 55997 | 1.67% |
| 2026-07-10 | 23.07 | 23.68 | 0.56 | 2.42% | 22.70 | 23.81 | 123378 | 28962 | 0.90% |
| 2026-07-09 | 23.31 | 23.12 | -0.28 | -1.20% | 22.93 | 23.65 | 80262 | 18608 | 0.59% |
| 2026-07-08 | 22.97 | 23.40 | 0.31 | 1.34% | 22.71 | 23.55 | 84785 | 19726 | 0.62% |
| 2026-07-07 | 23.62 | 23.09 | -0.62 | -2.61% | 22.96 | 23.66 | 72435 | 16778 | 0.53% |
| 2026-07-06 | 23.25 | 23.71 | 0.35 | 1.50% | 23.02 | 23.75 | 107531 | 25289 | 0.78% |
| 2026-07-03 | 23.44 | 23.36 | 0.08 | 0.34% | 23.19 | 23.73 | 86713 | 20292 | 0.63% |
| 2026-07-02 | 23.25 | 23.28 | 0.03 | 0.13% | 22.97 | 23.67 | 89731 | 20903 | 0.65% |
| 2026-07-01 | 22.70 | 23.25 | 0.64 | 2.83% | 22.61 | 23.36 | 95870 | 22092 | 0.70% |
| 2026-06-30 | 23.46 | 23.11 | -0.44 | -1.87% | 22.87 | 23.58 | 96113 | 22190 | 0.70% |
| 2026-06-29 | 22.40 | 23.55 | 1.16 | 5.18% | 21.87 | 23.88 | 178612 | 41417 | 1.30% |
| 2026-06-26 | 22.88 | 22.39 | -0.49 | -2.14% | 22.37 | 23.04 | 72936 | 16455 | 0.53% |
| 2026-06-25 | 22.73 | 22.88 | -0.07 | -0.31% | 22.41 | 23.21 | 110120 | 25073 | 0.80% |
| 2026-06-24 | 23.63 | 22.95 | -0.66 | -2.80% | 22.89 | 23.85 | 97885 | 22725 | 0.71% |
| 2026-06-23 | 23.40 | 23.61 | 0.06 | 0.25% | 23.36 | 24.20 | 100028 | 23854 | 0.73% |
| 2026-06-22 | 23.39 | 23.55 | 0.05 | 0.21% | 22.93 | 23.74 | 98228 | 22832 | 0.72% |
| 2026-06-18 | 23.89 | 23.50 | -0.44 | -1.84% | 23.42 | 23.89 | 70166 | 16556 | 0.51% |
| 2026-06-17 | 24.38 | 23.94 | -0.43 | -1.76% | 23.78 | 24.44 | 76972 | 18462 | 0.56% |
| 2026-06-16 | 24.84 | 24.37 | -0.46 | -1.85% | 24.36 | 24.87 | 52425 | 12841 | 0.38% |
| 2026-06-15 | 25.00 | 24.83 | -0.12 | -0.48% | 24.70 | 25.00 | 54185 | 13449 | 0.40% |
| 2026-06-12 | 24.39 | 24.95 | 0.65 | 2.67% | 24.15 | 25.02 | 91734 | 22674 | 0.67% |
| 2026-06-11 | 24.54 | 24.30 | -0.27 | -1.10% | 24.11 | 24.68 | 62466 | 15186 | 0.46% |
| 2026-06-10 | 24.53 | 24.57 | 0.07 | 0.29% | 24.36 | 24.68 | 50591 | 12417 | 0.37% |
| 2026-06-09 | 24.50 | 24.50 | -0.01 | -0.04% | 24.25 | 24.67 | 45929 | 11231 | 0.33% |
| 2026-06-08 | 25.03 | 24.51 | -0.52 | -2.08% | 24.43 | 25.29 | 71826 | 17759 | 0.52% |
| 2026-06-05 | 24.84 | 25.03 | 0.18 | 0.72% | 24.84 | 25.38 | 50356 | 12663 | 0.37% |
| 2026-06-04 | 25.23 | 24.85 | -0.38 | -1.51% | 24.72 | 25.40 | 54651 | 13667 | 0.40% |
| 2026-06-03 | 25.59 | 25.23 | -0.43 | -1.68% | 25.08 | 25.60 | 83390 | 21045 | 0.61% |
| 2026-06-02 | 25.92 | 25.66 | -0.38 | -1.46% | 25.66 | 26.34 | 79274 | 20574 | 0.58% |
| 2026-06-01 | 25.84 | 26.04 | 0.39 | 1.52% | 25.55 | 26.09 | 94396 | 24345 | 0.69% |
| 2026-05-29 | 24.80 | 25.65 | 0.77 | 3.09% | 24.80 | 26.37 | 167640 | 43240 | 1.22% |
| 2026-05-28 | 25.10 | 24.88 | -0.42 | -1.66% | 24.80 | 25.35 | 60380 | 15125 | 0.44% |
| 2026-05-27 | 25.14 | 25.30 | 0.07 | 0.28% | 24.51 | 25.38 | 105084 | 26215 | 0.77% |
| 2026-05-26 | 25.28 | 25.23 | -0.02 | -0.08% | 25.07 | 25.48 | 52698 | 13313 | 0.38% |
| 2026-05-25 | 25.22 | 25.25 | 0.03 | 0.12% | 25.01 | 25.32 | 55351 | 13948 | 0.40% |
| 2026-05-22 | 25.55 | 25.22 | -0.31 | -1.21% | 25.13 | 25.64 | 62071 | 15673 | 0.45% |
| 2026-05-21 | 25.90 | 25.53 | -0.37 | -1.43% | 25.53 | 26.06 | 60655 | 15654 | 0.44% |
| 2026-05-20 | 26.10 | 25.90 | -0.23 | -0.88% | 25.60 | 26.11 | 65202 | 16829 | 0.48% |
| 2026-05-19 | 26.30 | 26.13 | -0.17 | -0.65% | 26.06 | 26.39 | 61461 | 16096 | 0.45% |
| 2026-05-18 | 27.18 | 26.30 | -1.00 | -3.66% | 26.10 | 27.20 | 148104 | 39311 | 1.08% |
| 2026-05-15 | 27.51 | 27.30 | -0.26 | -0.94% | 27.27 | 27.59 | 51864 | 14219 | 0.38% |
| 2026-05-14 | 27.76 | 27.56 | -0.21 | -0.76% | 27.42 | 27.90 | 63080 | 17416 | 0.46% |
| 2026-05-13 | 28.04 | 27.77 | -0.30 | -1.07% | 27.68 | 28.04 | 62347 | 17323 | 0.45% |
| 2026-05-12 | 27.90 | 28.07 | 0.14 | 0.50% | 27.82 | 28.45 | 104992 | 29532 | 0.77% |
| 2026-05-11 | 27.68 | 27.93 | 0.21 | 0.76% | 27.40 | 27.99 | 116019 | 32097 | 0.85% |
| 2026-05-08 | 27.66 | 27.72 | 0.13 | 0.47% | 27.55 | 27.80 | 50659 | 14038 | 0.37% |
| 2026-05-07 | 27.64 | 27.59 | -0.05 | -0.18% | 27.51 | 27.74 | 51737 | 14277 | 0.38% |
| 2026-05-06 | 27.85 | 27.64 | -0.13 | -0.47% | 27.50 | 27.85 | 80495 | 22198 | 0.59% |
| 2026-04-30 | 27.50 | 27.77 | 0.38 | 1.39% | 27.48 | 28.16 | 90888 | 25342 | 0.66% |
| 2026-04-29 | 27.30 | 27.39 | 0.07 | 0.26% | 27.28 | 27.45 | 34041 | 9323 | 0.25% |