当前时间：2026-08-20 18:39:38 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 | 25.91 | 25.18 | -0.08 | -0.32% | 25.01 | 25.94 | 130439 | 33167 | 2.49% |
| 2026-08-19 | 26.97 | 25.26 | -2.64 | -9.46% | 25.20 | 27.50 | 141918 | 37158 | 2.71% |
| 2026-08-18 | 28.30 | 27.90 | -0.48 | -1.69% | 27.40 | 29.08 | 149625 | 42149 | 2.85% |
| 2026-08-17 | 26.80 | 28.38 | 1.57 | 5.86% | 26.62 | 28.66 | 170026 | 47675 | 3.24% |
| 2026-08-14 | 26.46 | 26.81 | 0.65 | 2.48% | 26.28 | 27.68 | 115605 | 31162 | 2.20% |
| 2026-08-13 | 26.91 | 26.16 | -0.52 | -1.95% | 26.10 | 27.58 | 136306 | 36714 | 2.60% |
| 2026-08-12 | 26.85 | 26.68 | 0.35 | 1.33% | 26.30 | 27.01 | 142721 | 38110 | 2.72% |
| 2026-08-11 | 26.24 | 26.33 | 0.03 | 0.11% | 25.57 | 26.77 | 112846 | 29624 | 2.15% |
| 2026-08-10 | 26.16 | 26.30 | 0.15 | 0.57% | 25.70 | 26.60 | 125631 | 32818 | 2.40% |
| 2026-08-07 | 25.40 | 26.15 | 0.75 | 2.95% | 25.20 | 26.50 | 150435 | 39021 | 2.87% |
| 2026-08-06 | 24.42 | 25.40 | 0.68 | 2.75% | 24.16 | 25.60 | 164899 | 41520 | 3.14% |
| 2026-08-05 | 23.30 | 24.72 | 1.53 | 6.60% | 23.23 | 25.20 | 172604 | 41913 | 3.29% |
| 2026-08-04 | 22.26 | 23.19 | 1.29 | 5.89% | 21.54 | 23.54 | 184701 | 42049 | 3.52% |
| 2026-08-03 | 23.93 | 21.90 | -2.03 | -8.48% | 21.66 | 24.00 | 193698 | 43786 | 3.69% |
| 2026-07-31 | 25.00 | 23.93 | 0.39 | 1.66% | 23.88 | 25.42 | 166853 | 41285 | 3.18% |
| 2026-07-30 | 25.85 | 23.54 | -2.62 | -10.02% | 23.54 | 26.17 | 140521 | 34278 | 2.68% |
| 2026-07-29 | 27.04 | 26.16 | -0.94 | -3.47% | 24.80 | 28.28 | 183082 | 48112 | 3.49% |
| 2026-07-28 | 29.01 | 27.10 | -2.90 | -9.67% | 27.01 | 29.90 | 185715 | 52526 | 3.54% |
| 2026-07-27 | 28.40 | 30.00 | 1.62 | 5.71% | 26.58 | 30.18 | 194676 | 55766 | 3.71% |
| 2026-07-24 | 27.82 | 28.38 | 0.27 | 0.96% | 27.50 | 29.77 | 179116 | 51451 | 3.42% |
| 2026-07-23 | 28.80 | 28.11 | -0.64 | -2.23% | 27.90 | 29.98 | 134008 | 38540 | 2.56% |
| 2026-07-22 | 28.00 | 28.75 | -0.01 | -0.03% | 27.74 | 29.48 | 201470 | 57783 | 3.84% |
| 2026-07-21 | 26.37 | 28.76 | 1.36 | 4.96% | 24.66 | 28.94 | 351660 | 92919 | 6.71% |
| 2026-07-20 | 30.99 | 27.40 | -3.04 | -9.99% | 27.40 | 31.00 | 181224 | 51805 | 3.46% |
| 2026-07-17 | 31.46 | 30.44 | -1.22 | -3.85% | 30.27 | 33.53 | 261155 | 83703 | 4.98% |
| 2026-07-16 | 31.47 | 31.66 | -1.83 | -5.46% | 31.47 | 34.33 | 204067 | 66835 | 3.89% |
| 2026-07-15 | 36.55 | 33.49 | -1.92 | -5.42% | 32.60 | 36.66 | 266528 | 90704 | 5.08% |
| 2026-07-14 | 36.36 | 35.41 | -0.95 | -2.61% | 33.78 | 37.64 | 333627 | 118967 | 6.36% |
| 2026-07-13 | 34.52 | 36.36 | 0.29 | 0.80% | 34.08 | 38.55 | 417806 | 154874 | 7.97% |
| 2026-07-10 | 35.55 | 36.07 | 0.52 | 1.46% | 34.98 | 38.61 | 424369 | 156872 | 8.09% |
| 2026-07-09 | 36.64 | 35.55 | 1.19 | 3.46% | 33.70 | 37.80 | 414315 | 148039 | 7.90% |
| 2026-07-08 | 35.41 | 34.36 | -0.50 | -1.43% | 32.68 | 35.87 | 195813 | 67475 | 3.73% |
| 2026-07-07 | 35.32 | 34.86 | -1.04 | -2.90% | 34.14 | 36.06 | 171106 | 59924 | 3.26% |
| 2026-07-06 | 37.37 | 35.90 | -1.41 | -3.78% | 35.00 | 38.09 | 177496 | 64447 | 3.38% |
| 2026-07-03 | 37.95 | 37.38 | -0.57 | -1.50% | 36.12 | 39.00 | 263549 | 99371 | 5.03% |
| 2026-07-02 | 38.97 | 37.95 | -3.35 | -8.11% | 37.80 | 40.30 | 351667 | 136711 | 6.71% |
| 2026-07-01 | 43.00 | 41.30 | -2.74 | -6.22% | 40.90 | 44.49 | 444189 | 188117 | 8.47% |
| 2026-06-30 | 44.46 | 44.04 | 1.93 | 4.58% | 42.50 | 45.70 | 564044 | 247517 | 10.76% |
| 2026-06-29 | 40.66 | 42.11 | 3.83 | 10.01% | 38.00 | 42.11 | 217208 | 90139 | 4.14% |
| 2026-06-26 | 34.77 | 38.28 | 3.48 | 10.00% | 34.35 | 38.28 | 370442 | 138713 | 7.06% |
| 2026-06-25 | 33.95 | 34.80 | 2.43 | 7.51% | 33.10 | 35.13 | 399857 | 136847 | 7.63% |
| 2026-06-24 | 28.89 | 32.37 | 2.94 | 9.99% | 28.82 | 32.37 | 285059 | 89480 | 5.44% |
| 2026-06-23 | 29.66 | 29.43 | -0.33 | -1.11% | 28.68 | 30.52 | 198815 | 58746 | 3.79% |
| 2026-06-22 | 31.00 | 29.76 | -1.62 | -5.16% | 28.65 | 31.37 | 279825 | 83187 | 5.34% |
| 2026-06-18 | 32.60 | 31.38 | -1.74 | -5.25% | 30.73 | 33.12 | 295882 | 93334 | 5.64% |
| 2026-06-17 | 31.44 | 33.12 | 1.06 | 3.31% | 31.44 | 33.70 | 295075 | 96534 | 5.63% |
| 2026-06-16 | 32.80 | 32.06 | -0.34 | -1.05% | 31.50 | 33.30 | 321125 | 103743 | 6.12% |
| 2026-06-15 | 30.00 | 32.40 | 2.95 | 10.02% | 29.60 | 32.40 | 283408 | 90177 | 5.40% |
| 2026-06-12 | 31.61 | 29.45 | -1.44 | -4.66% | 29.45 | 31.70 | 347947 | 105909 | 6.64% |
| 2026-06-11 | 28.30 | 30.89 | 1.67 | 5.72% | 28.00 | 30.97 | 333011 | 97912 | 6.35% |
| 2026-06-10 | 28.05 | 29.22 | 0.57 | 1.99% | 28.05 | 30.66 | 333038 | 98278 | 6.35% |
| 2026-06-09 | 27.99 | 28.65 | 1.52 | 5.60% | 27.83 | 29.57 | 219756 | 63118 | 4.19% |
| 2026-06-08 | 25.61 | 27.13 | -0.47 | -1.70% | 25.61 | 27.96 | 146505 | 39655 | 2.79% |
| 2026-06-05 | 28.01 | 27.60 | -0.70 | -2.47% | 27.39 | 28.77 | 207951 | 58079 | 3.97% |
| 2026-06-04 | 27.10 | 28.30 | 0.84 | 3.06% | 27.00 | 28.83 | 241761 | 67843 | 4.61% |
| 2026-06-03 | 26.40 | 27.46 | 1.06 | 4.02% | 26.01 | 28.18 | 350005 | 96051 | 6.67% |
| 2026-06-02 | 25.63 | 26.40 | 1.04 | 4.10% | 24.92 | 26.73 | 226070 | 58355 | 4.31% |
| 2026-06-01 | 26.70 | 25.36 | -1.21 | -4.55% | 25.26 | 26.90 | 151543 | 39304 | 2.89% |
| 2026-05-29 | 28.39 | 26.57 | -1.91 | -6.71% | 26.30 | 28.56 | 207251 | 56205 | 3.95% |
| 2026-05-28 | 29.22 | 28.48 | -0.74 | -2.53% | 28.03 | 29.77 | 200393 | 57326 | 3.82% |
| 2026-05-27 | 30.96 | 29.22 | -1.81 | -5.83% | 28.91 | 31.02 | 270646 | 80155 | 5.16% |
| 2026-05-26 | 32.00 | 31.03 | -2.67 | -7.92% | 30.33 | 32.21 | 357490 | 111255 | 6.82% |
| 2026-05-25 | 32.00 | 33.70 | 0.71 | 2.15% | 31.31 | 34.93 | 417006 | 138972 | 7.95% |
| 2026-05-22 | 33.35 | 32.99 | -0.14 | -0.42% | 32.00 | 35.15 | 437378 | 144693 | 8.34% |
| 2026-05-21 | 33.97 | 33.13 | -0.17 | -0.51% | 33.13 | 35.66 | 505315 | 174316 | 9.64% |
| 2026-05-20 | 29.95 | 33.30 | 3.03 | 10.01% | 29.95 | 33.30 | 448608 | 142167 | 8.55% |
| 2026-05-19 | 31.00 | 30.27 | -0.73 | -2.35% | 28.90 | 31.00 | 507028 | 151375 | 9.67% |
| 2026-05-18 | 30.40 | 31.00 | 2.82 | 10.01% | 30.05 | 31.00 | 111758 | 34466 | 2.13% |
| 2026-05-15 | 25.62 | 28.18 | 2.56 | 9.99% | 25.48 | 28.18 | 311574 | 86257 | 5.94% |
| 2026-05-14 | 25.99 | 25.62 | -0.32 | -1.23% | 25.13 | 26.40 | 144964 | 37295 | 2.76% |
| 2026-05-13 | 25.21 | 25.94 | 0.19 | 0.74% | 24.90 | 26.09 | 157369 | 40236 | 3.00% |
| 2026-05-12 | 26.35 | 25.75 | -0.95 | -3.56% | 25.45 | 26.46 | 188169 | 48564 | 3.59% |