当前时间：2026-08-08 15:19:31 星期六休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-07 | 26.85 | 29.40 | 2.43 | 9.01% | 26.78 | 29.66 | 881141 | 248241 | 11.72% |
| 2026-08-06 | 27.30 | 26.97 | 0.31 | 1.16% | 26.45 | 28.12 | 913666 | 249248 | 12.15% |
| 2026-08-05 | 25.30 | 26.66 | 2.33 | 9.58% | 25.03 | 26.66 | 755424 | 195698 | 10.05% |
| 2026-08-04 | 23.15 | 24.33 | 1.43 | 6.24% | 23.08 | 24.49 | 539831 | 129909 | 7.18% |
| 2026-08-03 | 23.04 | 22.90 | 0.20 | 0.88% | 22.36 | 23.16 | 327702 | 75048 | 4.36% |
| 2026-07-31 | 22.59 | 22.70 | 0.88 | 4.03% | 22.56 | 23.37 | 515788 | 118603 | 6.86% |
| 2026-07-30 | 22.79 | 21.82 | -0.84 | -3.71% | 21.33 | 23.05 | 427133 | 94452 | 5.68% |
| 2026-07-29 | 22.16 | 22.66 | 0.53 | 2.39% | 21.60 | 23.03 | 377576 | 84327 | 5.02% |
| 2026-07-28 | 22.45 | 22.13 | -1.02 | -4.41% | 22.01 | 22.89 | 284646 | 63677 | 3.79% |
| 2026-07-27 | 22.78 | 23.15 | 0.65 | 2.89% | 22.53 | 23.19 | 323397 | 74012 | 4.30% |
| 2026-07-24 | 22.71 | 22.50 | -1.31 | -5.50% | 22.45 | 23.49 | 385760 | 88186 | 5.13% |
| 2026-07-23 | 23.64 | 23.81 | 0.33 | 1.41% | 23.40 | 24.27 | 498398 | 119014 | 6.63% |
| 2026-07-22 | 22.83 | 23.48 | 0.06 | 0.26% | 22.77 | 24.56 | 682589 | 162854 | 9.08% |
| 2026-07-21 | 21.54 | 23.42 | 1.89 | 8.78% | 20.22 | 23.48 | 647970 | 142305 | 8.62% |
| 2026-07-20 | 22.48 | 21.53 | -0.59 | -2.67% | 20.90 | 22.53 | 540136 | 117578 | 7.18% |
| 2026-07-17 | 23.30 | 22.12 | -1.55 | -6.55% | 21.90 | 23.47 | 450203 | 101917 | 5.99% |
| 2026-07-16 | 24.00 | 23.67 | -1.09 | -4.40% | 23.43 | 24.61 | 383831 | 92079 | 5.11% |
| 2026-07-15 | 25.98 | 24.76 | -1.19 | -4.59% | 24.51 | 26.25 | 492815 | 123820 | 6.56% |
| 2026-07-14 | 25.45 | 25.95 | 0.50 | 1.96% | 24.67 | 25.96 | 496696 | 125962 | 6.61% |
| 2026-07-13 | 25.80 | 25.45 | -1.07 | -4.03% | 24.91 | 26.14 | 468659 | 119742 | 6.23% |
| 2026-07-10 | 27.58 | 26.52 | -1.13 | -4.09% | 26.28 | 28.05 | 614824 | 166623 | 8.18% |
| 2026-07-09 | 26.87 | 27.65 | 1.28 | 4.85% | 26.18 | 28.26 | 700270 | 189775 | 9.31% |
| 2026-07-08 | 28.01 | 26.37 | -1.73 | -6.16% | 26.28 | 28.09 | 446247 | 120452 | 5.94% |
| 2026-07-07 | 28.31 | 28.10 | -0.35 | -1.23% | 27.53 | 29.30 | 466579 | 132327 | 6.21% |
| 2026-07-06 | 29.98 | 28.45 | -1.54 | -5.14% | 28.21 | 31.02 | 608220 | 179047 | 8.09% |
| 2026-07-03 | 32.70 | 29.99 | -2.70 | -8.26% | 29.75 | 32.77 | 770521 | 236950 | 10.25% |
| 2026-07-02 | 34.15 | 32.69 | -2.61 | -7.39% | 31.91 | 34.19 | 771584 | 252962 | 10.26% |
| 2026-07-01 | 32.06 | 35.30 | 2.91 | 8.98% | 31.74 | 35.63 | 1063038 | 368944 | 14.14% |
| 2026-06-30 | 32.84 | 32.39 | -1.37 | -4.06% | 31.33 | 33.15 | 799208 | 256233 | 10.63% |
| 2026-06-29 | 34.30 | 33.76 | -0.53 | -1.55% | 33.04 | 35.96 | 962704 | 331740 | 12.81% |
| 2026-06-26 | 35.00 | 34.29 | -0.71 | -2.03% | 33.80 | 36.70 | 960823 | 336216 | 12.78% |
| 2026-06-25 | 34.25 | 35.00 | -0.71 | -1.99% | 34.20 | 36.98 | 995700 | 354719 | 13.24% |
| 2026-06-24 | 32.45 | 35.71 | 2.61 | 7.89% | 32.19 | 35.75 | 1167380 | 398495 | 15.53% |
| 2026-06-23 | 34.87 | 33.10 | 1.40 | 4.42% | 32.68 | 34.87 | 1333512 | 449922 | 17.74% |
| 2026-06-22 | 31.50 | 31.70 | 2.88 | 9.99% | 30.66 | 31.70 | 218065 | 68623 | 2.90% |
| 2026-06-18 | 26.41 | 28.82 | 2.12 | 7.94% | 26.41 | 29.18 | 823096 | 231280 | 10.95% |
| 2026-06-17 | 26.92 | 26.70 | -0.46 | -1.69% | 26.39 | 27.41 | 550136 | 147603 | 7.32% |
| 2026-06-16 | 26.00 | 27.16 | 0.58 | 2.18% | 26.00 | 27.97 | 782290 | 211146 | 10.41% |
| 2026-06-15 | 25.97 | 26.58 | 1.17 | 4.60% | 25.82 | 26.88 | 974710 | 256522 | 12.96% |
| 2026-06-12 | 23.90 | 25.41 | 2.31 | 10.00% | 23.45 | 25.41 | 470495 | 115703 | 6.26% |
| 2026-06-11 | 22.35 | 23.10 | 0.58 | 2.58% | 22.25 | 23.78 | 421366 | 97487 | 5.60% |
| 2026-06-10 | 22.34 | 22.52 | -0.31 | -1.36% | 21.85 | 22.73 | 253227 | 56434 | 3.37% |
| 2026-06-09 | 23.20 | 22.83 | 0.08 | 0.35% | 22.22 | 23.25 | 267356 | 60410 | 3.56% |
| 2026-06-08 | 23.36 | 22.75 | -1.67 | -6.84% | 22.37 | 23.66 | 360778 | 83188 | 4.80% |
| 2026-06-05 | 25.14 | 24.42 | -0.72 | -2.86% | 24.30 | 25.25 | 294048 | 72805 | 3.91% |
| 2026-06-04 | 25.69 | 25.14 | -0.93 | -3.57% | 24.84 | 25.85 | 274135 | 69108 | 3.65% |
| 2026-06-03 | 25.69 | 26.07 | 0.09 | 0.35% | 25.54 | 26.67 | 379554 | 99543 | 5.05% |
| 2026-06-02 | 25.18 | 25.98 | 1.04 | 4.17% | 24.60 | 26.19 | 429731 | 110053 | 5.72% |
| 2026-06-01 | 25.00 | 24.94 | -0.40 | -1.58% | 24.85 | 25.88 | 315146 | 79776 | 4.19% |
| 2026-05-29 | 26.70 | 25.34 | -0.96 | -3.65% | 25.20 | 27.00 | 370460 | 95391 | 4.93% |
| 2026-05-28 | 26.70 | 26.30 | -0.40 | -1.50% | 25.41 | 26.80 | 374679 | 97449 | 4.98% |
| 2026-05-27 | 27.87 | 26.70 | -1.55 | -5.49% | 26.45 | 28.50 | 462785 | 126067 | 6.16% |
| 2026-05-26 | 27.12 | 28.25 | 0.81 | 2.95% | 26.75 | 28.34 | 550584 | 152958 | 7.32% |
| 2026-05-25 | 27.58 | 27.44 | 0.31 | 1.14% | 26.62 | 27.90 | 416166 | 113040 | 5.54% |
| 2026-05-22 | 26.16 | 27.13 | 0.95 | 3.63% | 25.73 | 27.68 | 452262 | 120815 | 6.02% |
| 2026-05-21 | 27.76 | 26.18 | -1.42 | -5.14% | 25.98 | 28.11 | 464490 | 125958 | 6.18% |
| 2026-05-20 | 27.70 | 27.60 | -0.18 | -0.65% | 25.99 | 28.32 | 499138 | 137381 | 6.64% |
| 2026-05-19 | 28.88 | 27.78 | -1.18 | -4.07% | 27.45 | 28.97 | 464780 | 129755 | 6.18% |
| 2026-05-18 | 29.00 | 28.96 | -0.30 | -1.03% | 28.20 | 29.79 | 533922 | 155097 | 7.10% |
| 2026-05-15 | 30.20 | 29.26 | -1.01 | -3.34% | 29.08 | 30.96 | 850365 | 253629 | 11.31% |
| 2026-05-14 | 29.63 | 30.27 | 0.89 | 3.03% | 29.20 | 32.32 | 1140501 | 355496 | 15.17% |
| 2026-05-13 | 30.18 | 29.38 | -0.95 | -3.13% | 29.13 | 30.93 | 719035 | 213090 | 9.56% |
| 2026-05-12 | 31.00 | 30.33 | -0.02 | -0.07% | 29.84 | 31.25 | 695035 | 211030 | 9.24% |
| 2026-05-11 | 29.89 | 30.35 | 0.47 | 1.57% | 29.75 | 31.07 | 789827 | 240177 | 10.51% |
| 2026-05-08 | 28.88 | 29.88 | 0.42 | 1.43% | 28.88 | 31.00 | 917282 | 274672 | 12.20% |
| 2026-05-07 | 28.20 | 29.46 | 1.95 | 7.09% | 27.98 | 30.26 | 1183992 | 346584 | 15.75% |
| 2026-05-06 | 26.74 | 27.51 | 1.02 | 3.85% | 26.74 | 27.74 | 641758 | 174908 | 8.54% |
| 2026-04-30 | 27.47 | 26.49 | -1.22 | -4.40% | 26.42 | 27.92 | 625932 | 168881 | 8.33% |