当前时间：2026-08-08 14:47:56 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 | 25.83 | 26.04 | 0.09 | 0.35% | 25.57 | 26.04 | 213317 | 55170 | 0.33% |
| 2026-08-06 | 25.98 | 25.95 | -0.08 | -0.31% | 25.61 | 26.00 | 242236 | 62495 | 0.37% |
| 2026-08-05 | 25.68 | 26.03 | 0.18 | 0.70% | 25.68 | 26.20 | 252347 | 65720 | 0.39% |
| 2026-08-04 | 25.60 | 25.85 | 0.29 | 1.13% | 25.55 | 25.98 | 222476 | 57288 | 0.34% |
| 2026-08-03 | 25.50 | 25.56 | -0.21 | -0.81% | 25.30 | 25.84 | 223323 | 57000 | 0.34% |
| 2026-07-31 | 25.88 | 25.77 | -0.07 | -0.27% | 25.68 | 26.25 | 256117 | 66486 | 0.39% |
| 2026-07-30 | 25.74 | 25.84 | -0.03 | -0.12% | 25.36 | 26.20 | 218672 | 56506 | 0.34% |
| 2026-07-29 | 25.48 | 25.87 | 0.43 | 1.69% | 25.28 | 26.06 | 240822 | 61969 | 0.37% |
| 2026-07-28 | 26.23 | 25.44 | -1.01 | -3.82% | 25.39 | 26.34 | 283033 | 72892 | 0.44% |
| 2026-07-27 | 25.99 | 26.45 | 0.38 | 1.46% | 25.60 | 26.48 | 251444 | 65712 | 0.39% |
| 2026-07-24 | 26.85 | 26.07 | -0.84 | -3.12% | 26.00 | 26.86 | 284955 | 74984 | 0.44% |
| 2026-07-23 | 26.71 | 26.91 | 0.07 | 0.26% | 26.31 | 27.23 | 276661 | 74148 | 0.43% |
| 2026-07-22 | 26.30 | 26.84 | 0.19 | 0.71% | 26.15 | 27.33 | 412779 | 110830 | 0.64% |
| 2026-07-21 | 26.70 | 26.65 | -0.01 | -0.04% | 25.95 | 26.93 | 406796 | 107386 | 0.63% |
| 2026-07-20 | 26.68 | 26.66 | 0.16 | 0.60% | 26.20 | 27.12 | 335897 | 89592 | 0.52% |
| 2026-07-17 | 26.73 | 26.50 | -0.41 | -1.52% | 26.50 | 27.50 | 381441 | 103163 | 0.59% |
| 2026-07-16 | 27.35 | 26.91 | -0.91 | -3.27% | 26.74 | 27.55 | 309862 | 83736 | 0.48% |
| 2026-07-15 | 27.07 | 27.82 | 0.86 | 3.19% | 26.71 | 28.00 | 451062 | 123914 | 0.69% |
| 2026-07-14 | 26.35 | 26.96 | 0.30 | 1.13% | 26.13 | 26.96 | 343239 | 91245 | 0.53% |
| 2026-07-13 | 26.90 | 26.66 | -0.59 | -2.17% | 25.60 | 27.19 | 439651 | 116869 | 0.68% |
| 2026-07-10 | 29.04 | 27.25 | -2.05 | -7.00% | 27.24 | 29.06 | 724523 | 204348 | 1.12% |
| 2026-07-09 | 28.20 | 29.30 | 1.54 | 5.55% | 27.73 | 29.39 | 709481 | 202107 | 1.09% |
| 2026-07-08 | 27.90 | 27.76 | -0.17 | -0.61% | 27.61 | 28.80 | 458390 | 129345 | 0.71% |
| 2026-07-07 | 28.28 | 27.93 | -0.73 | -2.55% | 27.77 | 28.85 | 446919 | 125829 | 0.69% |
| 2026-07-06 | 28.97 | 28.66 | 0.34 | 1.20% | 28.36 | 29.05 | 535296 | 153402 | 0.82% |
| 2026-07-03 | 28.60 | 28.32 | -0.05 | -0.18% | 27.88 | 28.87 | 545803 | 154302 | 0.84% |
| 2026-07-02 | 29.71 | 28.37 | -1.64 | -5.46% | 28.32 | 29.71 | 839063 | 242368 | 1.29% |
| 2026-07-01 | 29.00 | 30.01 | 0.94 | 3.23% | 28.72 | 30.78 | 1223497 | 365781 | 1.88% |
| 2026-06-30 | 29.08 | 29.07 | -0.39 | -1.32% | 28.67 | 29.65 | 791821 | 230321 | 1.22% |
| 2026-06-29 | 30.02 | 29.46 | -0.79 | -2.61% | 29.07 | 30.88 | 1084827 | 322591 | 1.67% |
| 2026-06-26 | 29.60 | 30.25 | 0.69 | 2.33% | 29.60 | 31.40 | 1463858 | 449909 | 2.25% |
| 2026-06-25 | 27.73 | 29.56 | 1.83 | 6.60% | 27.36 | 30.50 | 1539493 | 451089 | 2.37% |
| 2026-06-24 | 28.19 | 27.73 | -1.08 | -3.75% | 27.60 | 28.93 | 953500 | 267353 | 1.47% |
| 2026-06-23 | 28.60 | 28.81 | 1.42 | 5.18% | 28.40 | 29.91 | 1519826 | 441362 | 2.34% |
| 2026-06-22 | 24.80 | 27.39 | 2.49 | 10.00% | 24.80 | 27.39 | 869646 | 230722 | 1.34% |
| 2026-06-18 | 25.82 | 24.90 | -1.02 | -3.94% | 24.90 | 25.98 | 417508 | 105980 | 0.64% |
| 2026-06-17 | 25.75 | 25.92 | 0.17 | 0.66% | 25.56 | 26.31 | 378859 | 98136 | 0.58% |
| 2026-06-16 | 25.43 | 25.75 | -0.18 | -0.69% | 25.23 | 25.80 | 351199 | 89744 | 0.54% |
| 2026-06-15 | 25.42 | 25.93 | 0.47 | 1.85% | 25.30 | 26.46 | 595600 | 154183 | 0.92% |
| 2026-06-12 | 24.42 | 25.46 | 0.87 | 3.54% | 24.06 | 25.63 | 533883 | 134585 | 0.82% |
| 2026-06-11 | 24.74 | 24.59 | -0.36 | -1.44% | 24.33 | 25.37 | 330601 | 81902 | 0.51% |
| 2026-06-10 | 24.75 | 24.95 | -0.01 | -0.04% | 24.38 | 25.05 | 299555 | 74199 | 0.46% |
| 2026-06-09 | 24.49 | 24.96 | 0.57 | 2.34% | 24.10 | 25.31 | 356781 | 88465 | 0.55% |
| 2026-06-08 | 24.54 | 24.39 | -0.15 | -0.61% | 24.27 | 25.55 | 468470 | 116056 | 0.72% |
| 2026-06-05 | 25.07 | 24.54 | -0.53 | -2.11% | 24.46 | 25.16 | 400597 | 99067 | 0.62% |
| 2026-06-04 | 25.57 | 25.07 | -0.48 | -1.88% | 24.94 | 26.53 | 441429 | 112106 | 0.68% |
| 2026-06-03 | 25.51 | 25.55 | -0.25 | -0.97% | 25.31 | 25.90 | 512567 | 131161 | 0.79% |
| 2026-06-02 | 24.06 | 25.80 | 1.50 | 6.17% | 23.91 | 26.00 | 931835 | 235724 | 1.43% |
| 2026-06-01 | 24.05 | 24.30 | -0.09 | -0.37% | 23.90 | 24.91 | 438799 | 107177 | 0.68% |
| 2026-05-29 | 23.08 | 24.39 | 1.29 | 5.58% | 22.99 | 25.18 | 682997 | 167440 | 1.05% |
| 2026-05-28 | 23.48 | 23.10 | -0.63 | -2.65% | 23.01 | 23.63 | 282287 | 65651 | 0.43% |
| 2026-05-27 | 23.31 | 23.73 | 0.01 | 0.04% | 23.14 | 23.91 | 344193 | 80959 | 0.53% |
| 2026-05-26 | 22.45 | 23.72 | 1.27 | 5.66% | 22.35 | 24.11 | 679703 | 161163 | 1.05% |
| 2026-05-25 | 22.17 | 22.45 | 0.45 | 2.05% | 22.10 | 22.46 | 172101 | 38401 | 0.26% |
| 2026-05-22 | 22.52 | 22.00 | -0.67 | -2.96% | 21.94 | 22.67 | 226984 | 50220 | 0.35% |
| 2026-05-21 | 22.51 | 22.67 | 0.34 | 1.52% | 22.51 | 23.14 | 308664 | 70760 | 0.48% |
| 2026-05-20 | 22.12 | 22.33 | 0.05 | 0.22% | 22.08 | 22.83 | 151732 | 34069 | 0.23% |
| 2026-05-19 | 22.16 | 22.28 | 0.19 | 0.86% | 21.90 | 22.29 | 97748 | 21617 | 0.15% |
| 2026-05-18 | 22.02 | 22.09 | -0.08 | -0.36% | 21.96 | 22.22 | 82662 | 18244 | 0.13% |
| 2026-05-15 | 22.48 | 22.17 | -0.31 | -1.38% | 22.01 | 22.56 | 119277 | 26536 | 0.18% |
| 2026-05-14 | 22.90 | 22.48 | -0.38 | -1.66% | 22.46 | 22.99 | 119509 | 27165 | 0.18% |
| 2026-05-13 | 22.95 | 22.86 | -0.18 | -0.78% | 22.70 | 22.98 | 120044 | 27381 | 0.18% |
| 2026-05-12 | 23.00 | 23.04 | -0.06 | -0.26% | 22.92 | 23.20 | 152317 | 35112 | 0.23% |
| 2026-05-11 | 22.88 | 23.10 | 0.18 | 0.79% | 22.72 | 23.19 | 198316 | 45527 | 0.31% |
| 2026-05-08 | 22.98 | 22.92 | -0.18 | -0.78% | 22.84 | 23.19 | 155165 | 35667 | 0.24% |
| 2026-05-07 | 23.41 | 23.10 | -0.22 | -0.94% | 22.98 | 23.41 | 171706 | 39610 | 0.26% |
| 2026-05-06 | 23.15 | 23.32 | 0.32 | 1.39% | 22.87 | 23.35 | 262913 | 60935 | 0.40% |
| 2026-04-30 | 23.00 | 23.00 | 0.90 | 4.07% | 22.67 | 23.53 | 431187 | 99655 | 0.66% |