当前时间：2026-08-20 19:41:34 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-20 | 25.25 | 25.29 | 0.18 | 0.72% | 25.12 | 25.52 | 58965 | 14950 | 0.72% |
| 2026-08-19 | 25.80 | 25.11 | -0.81 | -3.13% | 25.08 | 25.83 | 89934 | 22767 | 1.09% |
| 2026-08-18 | 26.35 | 25.92 | -0.52 | -1.97% | 25.77 | 26.35 | 87691 | 22752 | 1.07% |
| 2026-08-17 | 26.10 | 26.44 | 0.28 | 1.07% | 25.61 | 26.45 | 113950 | 29766 | 1.39% |
| 2026-08-14 | 26.21 | 26.16 | -0.05 | -0.19% | 26.03 | 26.89 | 138610 | 36678 | 1.69% |
| 2026-08-13 | 26.73 | 26.21 | -0.45 | -1.69% | 26.21 | 26.78 | 86845 | 23040 | 1.06% |
| 2026-08-12 | 26.57 | 26.66 | 0.03 | 0.11% | 26.31 | 26.72 | 78966 | 20969 | 0.96% |
| 2026-08-11 | 26.80 | 26.63 | -0.43 | -1.59% | 26.43 | 27.17 | 131982 | 35324 | 1.61% |
| 2026-08-10 | 26.04 | 27.06 | 0.94 | 3.60% | 25.96 | 27.26 | 188242 | 50094 | 2.29% |
| 2026-08-07 | 26.01 | 26.12 | 0.00 | 0.00% | 25.81 | 26.18 | 95394 | 24813 | 1.16% |
| 2026-08-06 | 26.32 | 26.12 | -0.52 | -1.95% | 25.92 | 26.47 | 116910 | 30602 | 1.42% |
| 2026-08-05 | 26.29 | 26.64 | 0.22 | 0.83% | 26.13 | 26.68 | 117879 | 31211 | 1.44% |
| 2026-08-04 | 26.64 | 26.42 | -0.23 | -0.86% | 26.22 | 26.78 | 97388 | 25713 | 1.19% |
| 2026-08-03 | 26.51 | 26.65 | -0.05 | -0.19% | 26.38 | 26.71 | 89539 | 23804 | 1.09% |
| 2026-07-31 | 26.27 | 26.70 | 0.42 | 1.60% | 26.24 | 26.87 | 148581 | 39528 | 1.81% |
| 2026-07-30 | 26.26 | 26.28 | -0.16 | -0.61% | 26.05 | 26.70 | 121317 | 32016 | 1.48% |
| 2026-07-29 | 25.61 | 26.44 | 0.87 | 3.40% | 25.61 | 26.63 | 152897 | 40118 | 1.86% |
| 2026-07-28 | 25.75 | 25.57 | -0.44 | -1.69% | 25.33 | 25.98 | 95257 | 24410 | 1.16% |
| 2026-07-27 | 25.21 | 26.01 | 0.27 | 1.05% | 25.18 | 26.21 | 119130 | 30834 | 1.45% |
| 2026-07-24 | 25.80 | 25.74 | -0.37 | -1.42% | 25.72 | 26.48 | 141721 | 36972 | 1.73% |
| 2026-07-23 | 25.10 | 26.11 | 0.94 | 3.73% | 25.01 | 26.24 | 151705 | 38945 | 1.85% |
| 2026-07-22 | 25.15 | 25.17 | -0.14 | -0.55% | 24.91 | 25.55 | 104396 | 26340 | 1.27% |
| 2026-07-21 | 25.05 | 25.31 | 0.34 | 1.36% | 25.02 | 25.46 | 128613 | 32479 | 1.57% |
| 2026-07-20 | 24.60 | 24.97 | 0.50 | 2.04% | 24.54 | 25.15 | 110645 | 27499 | 1.35% |
| 2026-07-17 | 25.07 | 24.47 | -0.85 | -3.36% | 24.45 | 25.25 | 107724 | 26740 | 1.31% |
| 2026-07-16 | 25.00 | 25.32 | -0.15 | -0.59% | 24.95 | 25.80 | 105615 | 26635 | 1.29% |
| 2026-07-15 | 24.99 | 25.60 | 0.46 | 1.83% | 24.73 | 25.75 | 129910 | 32959 | 1.58% |
| 2026-07-14 | 25.80 | 25.14 | -0.75 | -2.90% | 24.44 | 25.80 | 206609 | 51449 | 2.52% |
| 2026-07-13 | 27.50 | 25.89 | -2.71 | -9.48% | 25.74 | 27.70 | 340074 | 89619 | 4.14% |
| 2026-07-10 | 26.02 | 28.60 | 2.60 | 10.00% | 25.98 | 28.60 | 194886 | 53687 | 2.37% |
| 2026-07-09 | 25.85 | 26.00 | 0.01 | 0.04% | 25.25 | 26.20 | 94621 | 24352 | 1.15% |
| 2026-07-08 | 26.90 | 25.99 | -0.47 | -1.78% | 25.72 | 26.92 | 87295 | 22780 | 1.06% |
| 2026-07-07 | 27.03 | 26.46 | -0.70 | -2.58% | 26.28 | 27.36 | 94737 | 25264 | 1.15% |
| 2026-07-06 | 26.80 | 27.16 | 0.09 | 0.33% | 26.76 | 27.55 | 143360 | 39023 | 1.75% |
| 2026-07-03 | 25.66 | 27.07 | 1.56 | 6.12% | 25.66 | 27.55 | 180152 | 47933 | 2.19% |
| 2026-07-02 | 25.69 | 25.51 | -0.19 | -0.74% | 25.46 | 26.04 | 95862 | 24714 | 1.17% |
| 2026-07-01 | 25.33 | 25.70 | 0.26 | 1.02% | 25.33 | 26.24 | 124017 | 32040 | 1.51% |
| 2026-06-30 | 25.56 | 25.44 | -0.21 | -0.82% | 25.05 | 25.80 | 84170 | 21351 | 1.02% |
| 2026-06-29 | 24.50 | 25.65 | 1.09 | 4.44% | 24.11 | 25.98 | 152728 | 38470 | 1.86% |
| 2026-06-26 | 25.70 | 24.56 | -1.22 | -4.73% | 24.56 | 25.71 | 101140 | 25278 | 1.23% |
| 2026-06-25 | 26.19 | 25.78 | -0.44 | -1.68% | 25.68 | 26.30 | 76659 | 19866 | 0.93% |
| 2026-06-24 | 26.50 | 26.22 | -0.38 | -1.43% | 25.90 | 26.61 | 92856 | 24362 | 1.13% |
| 2026-06-23 | 27.10 | 26.60 | -0.50 | -1.85% | 26.41 | 27.29 | 98031 | 26397 | 1.19% |
| 2026-06-22 | 26.40 | 27.10 | 0.43 | 1.61% | 26.11 | 27.12 | 110107 | 29324 | 1.34% |
| 2026-06-18 | 27.00 | 26.67 | -0.48 | -1.77% | 26.55 | 27.36 | 86765 | 23293 | 1.06% |
| 2026-06-17 | 27.05 | 27.15 | 0.32 | 1.19% | 26.72 | 27.30 | 86370 | 23362 | 1.05% |
| 2026-06-16 | 26.93 | 26.83 | -0.20 | -0.74% | 26.67 | 27.14 | 84537 | 22688 | 1.03% |
| 2026-06-15 | 26.09 | 27.03 | 1.04 | 4.00% | 26.09 | 27.25 | 126050 | 33900 | 1.53% |
| 2026-06-12 | 25.36 | 25.99 | 0.87 | 3.46% | 25.24 | 26.25 | 139500 | 36077 | 1.70% |
| 2026-06-11 | 25.19 | 25.12 | -0.36 | -1.41% | 24.80 | 25.40 | 89892 | 22452 | 1.09% |
| 2026-06-10 | 25.70 | 25.48 | -0.23 | -0.89% | 25.10 | 25.88 | 93850 | 23902 | 1.14% |
| 2026-06-09 | 26.50 | 25.71 | -0.22 | -0.85% | 25.30 | 26.50 | 95098 | 24384 | 1.16% |
| 2026-06-08 | 26.57 | 25.93 | -1.22 | -4.49% | 25.67 | 26.98 | 127010 | 33347 | 1.55% |
| 2026-06-05 | 27.56 | 27.15 | -0.49 | -1.77% | 26.99 | 27.75 | 112358 | 30788 | 1.37% |
| 2026-06-04 | 27.44 | 27.64 | 0.02 | 0.07% | 27.41 | 28.33 | 98429 | 27390 | 1.20% |
| 2026-06-03 | 27.80 | 27.62 | -0.24 | -0.86% | 27.44 | 28.02 | 83880 | 23311 | 1.02% |
| 2026-06-02 | 28.18 | 27.86 | -0.23 | -0.82% | 27.35 | 28.24 | 82805 | 22980 | 1.01% |
| 2026-06-01 | 28.12 | 28.09 | -0.14 | -0.50% | 27.95 | 28.48 | 83608 | 23564 | 1.02% |
| 2026-05-29 | 28.92 | 28.23 | -0.69 | -2.39% | 28.12 | 29.10 | 104764 | 29931 | 1.28% |
| 2026-05-28 | 28.61 | 28.92 | 0.28 | 0.98% | 28.24 | 29.08 | 94010 | 26966 | 1.14% |
| 2026-05-27 | 29.06 | 28.64 | -0.64 | -2.19% | 28.56 | 29.93 | 129505 | 37740 | 1.58% |
| 2026-05-26 | 29.44 | 29.28 | -0.25 | -0.85% | 28.68 | 29.46 | 116169 | 33712 | 1.41% |
| 2026-05-25 | 30.00 | 29.53 | -0.47 | -1.57% | 29.25 | 30.40 | 121174 | 35809 | 1.48% |
| 2026-05-22 | 30.21 | 30.00 | 0.07 | 0.23% | 29.85 | 30.50 | 99354 | 29898 | 1.21% |
| 2026-05-21 | 30.48 | 29.93 | -0.48 | -1.58% | 29.84 | 31.45 | 161288 | 49592 | 1.96% |
| 2026-05-20 | 29.90 | 30.41 | 0.32 | 1.06% | 29.58 | 30.87 | 138868 | 42085 | 1.69% |
| 2026-05-19 | 30.50 | 30.09 | -0.23 | -0.76% | 29.41 | 30.59 | 131573 | 39291 | 1.60% |
| 2026-05-18 | 30.30 | 30.32 | -0.39 | -1.27% | 30.13 | 31.07 | 141288 | 43093 | 1.72% |
| 2026-05-15 | 31.18 | 30.71 | -0.44 | -1.41% | 30.41 | 31.84 | 188946 | 58811 | 2.30% |
| 2026-05-14 | 32.60 | 31.15 | -1.42 | -4.36% | 31.15 | 32.60 | 208863 | 66186 | 2.54% |
| 2026-05-13 | 31.45 | 32.57 | 1.10 | 3.50% | 31.39 | 32.58 | 260911 | 84051 | 3.18% |
| 2026-05-12 | 32.10 | 31.47 | -0.62 | -1.93% | 31.15 | 32.10 | 189539 | 59729 | 2.31% |