当前时间：2026-08-20 17:42:02 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 | 25.09 | 26.28 | 2.39 | 10.00% | 25.09 | 26.28 | 396295 | 103472 | 1.84% |
| 2026-08-19 | 24.61 | 23.89 | -0.86 | -3.47% | 23.88 | 24.65 | 193026 | 46607 | 0.90% |
| 2026-08-18 | 24.75 | 24.75 | -0.15 | -0.60% | 24.58 | 24.93 | 150033 | 37079 | 0.70% |
| 2026-08-17 | 24.94 | 24.90 | -0.11 | -0.44% | 24.60 | 25.14 | 189286 | 46883 | 0.88% |
| 2026-08-14 | 25.19 | 25.01 | -0.27 | -1.07% | 24.81 | 25.33 | 136701 | 34205 | 0.64% |
| 2026-08-13 | 25.45 | 25.28 | -0.20 | -0.78% | 25.20 | 25.83 | 173901 | 44407 | 0.81% |
| 2026-08-12 | 25.30 | 25.48 | 0.18 | 0.71% | 25.17 | 25.57 | 100119 | 25445 | 0.47% |
| 2026-08-11 | 25.48 | 25.30 | -0.23 | -0.90% | 25.23 | 25.51 | 109931 | 27893 | 0.51% |
| 2026-08-10 | 25.36 | 25.53 | 0.18 | 0.71% | 25.34 | 25.63 | 119624 | 30480 | 0.56% |
| 2026-08-07 | 25.30 | 25.35 | -0.04 | -0.16% | 25.15 | 25.49 | 134535 | 34033 | 0.63% |
| 2026-08-06 | 25.80 | 25.39 | -0.47 | -1.82% | 25.20 | 25.80 | 169612 | 43128 | 0.79% |
| 2026-08-05 | 25.85 | 25.86 | -0.02 | -0.08% | 25.53 | 25.98 | 210036 | 54116 | 0.98% |
| 2026-08-04 | 25.88 | 25.88 | 0.00 | 0.00% | 25.60 | 26.03 | 210167 | 54327 | 0.98% |
| 2026-08-03 | 25.23 | 25.88 | 0.66 | 2.62% | 25.23 | 26.01 | 260055 | 66941 | 1.21% |
| 2026-07-31 | 25.13 | 25.22 | 0.09 | 0.36% | 25.00 | 25.43 | 212905 | 53613 | 0.99% |
| 2026-07-30 | 24.70 | 25.13 | 0.29 | 1.17% | 24.68 | 25.30 | 210063 | 52693 | 0.98% |
| 2026-07-29 | 24.23 | 24.84 | 0.62 | 2.56% | 24.13 | 24.98 | 217903 | 53641 | 1.01% |
| 2026-07-28 | 24.32 | 24.22 | -0.35 | -1.42% | 24.00 | 24.45 | 188653 | 45544 | 0.88% |
| 2026-07-27 | 24.23 | 24.57 | 0.12 | 0.49% | 24.20 | 24.75 | 195887 | 47995 | 0.91% |
| 2026-07-24 | 25.10 | 24.45 | -1.01 | -3.97% | 24.45 | 25.31 | 227161 | 56350 | 1.06% |
| 2026-07-23 | 24.61 | 25.46 | 0.88 | 3.58% | 24.43 | 25.49 | 337350 | 84781 | 1.57% |
| 2026-07-22 | 24.12 | 24.58 | 0.24 | 0.99% | 24.02 | 24.64 | 194242 | 47432 | 0.90% |
| 2026-07-21 | 24.01 | 24.34 | 0.36 | 1.50% | 23.98 | 24.60 | 262968 | 63934 | 1.22% |
| 2026-07-20 | 23.59 | 23.98 | 0.47 | 2.00% | 23.48 | 24.14 | 225702 | 53786 | 1.05% |
| 2026-07-17 | 23.78 | 23.51 | -0.30 | -1.26% | 23.50 | 24.20 | 217375 | 51787 | 1.01% |
| 2026-07-16 | 24.00 | 23.81 | -0.23 | -0.96% | 23.64 | 24.11 | 170128 | 40568 | 0.79% |
| 2026-07-15 | 23.93 | 24.04 | 0.09 | 0.38% | 23.78 | 24.43 | 173731 | 41869 | 0.81% |
| 2026-07-14 | 23.63 | 23.95 | 0.30 | 1.27% | 23.30 | 23.95 | 168236 | 39775 | 0.78% |
| 2026-07-13 | 24.22 | 23.65 | -0.64 | -2.63% | 23.59 | 24.35 | 155535 | 37069 | 0.72% |
| 2026-07-10 | 24.18 | 24.29 | 0.25 | 1.04% | 23.75 | 24.78 | 179898 | 43787 | 0.84% |
| 2026-07-09 | 24.10 | 24.04 | -0.07 | -0.29% | 23.45 | 24.11 | 185957 | 44211 | 0.87% |
| 2026-07-08 | 24.45 | 24.11 | -0.39 | -1.59% | 24.11 | 24.59 | 144901 | 35180 | 0.67% |
| 2026-07-07 | 25.00 | 24.50 | -0.61 | -2.43% | 24.48 | 25.10 | 138280 | 34167 | 0.64% |
| 2026-07-06 | 25.19 | 25.11 | -0.07 | -0.28% | 24.96 | 25.37 | 168334 | 42312 | 0.78% |
| 2026-07-03 | 24.77 | 25.18 | 0.46 | 1.86% | 24.77 | 25.39 | 195988 | 49331 | 0.91% |
| 2026-07-02 | 24.62 | 24.72 | -0.10 | -0.40% | 24.51 | 25.12 | 192270 | 47811 | 0.89% |
| 2026-07-01 | 24.97 | 24.82 | -0.25 | -1.00% | 24.11 | 25.26 | 261477 | 64404 | 1.22% |
| 2026-06-30 | 25.13 | 25.07 | -0.13 | -0.52% | 24.71 | 25.31 | 197614 | 49204 | 0.92% |
| 2026-06-29 | 24.80 | 25.20 | 0.36 | 1.45% | 24.43 | 25.29 | 204152 | 50947 | 0.95% |
| 2026-06-26 | 25.84 | 24.84 | -1.00 | -3.87% | 24.84 | 25.99 | 218130 | 54982 | 1.02% |
| 2026-06-25 | 25.90 | 25.84 | -0.06 | -0.23% | 25.54 | 26.06 | 180716 | 46594 | 0.84% |
| 2026-06-24 | 26.21 | 25.90 | -0.48 | -1.82% | 25.75 | 26.28 | 203524 | 52818 | 0.95% |
| 2026-06-23 | 27.43 | 26.38 | -1.20 | -4.35% | 26.26 | 27.47 | 241344 | 64722 | 1.12% |
| 2026-06-22 | 26.80 | 27.58 | 0.54 | 2.00% | 26.40 | 27.59 | 254060 | 68856 | 1.18% |
| 2026-06-18 | 26.90 | 27.04 | -0.01 | -0.04% | 26.48 | 27.24 | 261216 | 70183 | 1.22% |
| 2026-06-17 | 27.63 | 27.05 | -0.42 | -1.53% | 26.96 | 27.63 | 202372 | 55063 | 0.94% |
| 2026-06-16 | 27.85 | 27.47 | -0.23 | -0.83% | 27.42 | 28.12 | 209854 | 58144 | 0.98% |
| 2026-06-15 | 27.47 | 27.70 | 0.51 | 1.88% | 27.35 | 27.79 | 219375 | 60550 | 1.02% |
| 2026-06-12 | 26.85 | 27.19 | 0.49 | 1.84% | 26.70 | 27.76 | 393038 | 107372 | 1.83% |
| 2026-06-11 | 26.22 | 26.70 | 0.28 | 1.06% | 26.10 | 27.00 | 245526 | 65485 | 1.14% |
| 2026-06-10 | 26.44 | 26.42 | -0.24 | -0.90% | 26.09 | 26.74 | 226814 | 59827 | 1.06% |
| 2026-06-09 | 26.39 | 26.66 | 1.02 | 3.98% | 25.85 | 26.67 | 315007 | 82972 | 1.47% |
| 2026-06-08 | 26.38 | 25.64 | -1.45 | -5.35% | 25.37 | 26.73 | 316660 | 82243 | 1.47% |
| 2026-06-05 | 27.53 | 27.09 | -0.40 | -1.46% | 26.96 | 27.62 | 198875 | 54274 | 0.93% |
| 2026-06-04 | 28.51 | 28.08 | -0.58 | -2.02% | 27.79 | 28.52 | 256480 | 71868 | 1.19% |
| 2026-06-03 | 28.80 | 28.66 | -0.33 | -1.14% | 28.30 | 28.89 | 252348 | 72251 | 1.17% |
| 2026-06-02 | 29.20 | 28.99 | -0.43 | -1.46% | 28.36 | 29.48 | 292498 | 84186 | 1.36% |
| 2026-06-01 | 29.19 | 29.42 | 0.28 | 0.96% | 29.00 | 29.82 | 249434 | 73521 | 1.16% |
| 2026-05-29 | 29.96 | 29.14 | -0.60 | -2.02% | 28.85 | 29.97 | 361616 | 105467 | 1.68% |
| 2026-05-28 | 29.97 | 29.74 | -0.08 | -0.27% | 29.24 | 30.45 | 303831 | 90681 | 1.41% |
| 2026-05-27 | 29.73 | 29.82 | 0.20 | 0.68% | 29.58 | 30.41 | 328753 | 98658 | 1.53% |
| 2026-05-26 | 29.82 | 29.62 | -0.41 | -1.37% | 29.28 | 29.99 | 274628 | 81253 | 1.28% |
| 2026-05-25 | 30.61 | 30.03 | -0.56 | -1.83% | 29.47 | 31.21 | 461633 | 139255 | 2.15% |
| 2026-05-22 | 30.90 | 30.59 | -0.24 | -0.78% | 30.28 | 31.10 | 309148 | 94712 | 1.44% |
| 2026-05-21 | 32.64 | 30.83 | -1.87 | -5.72% | 30.62 | 32.83 | 513829 | 163279 | 2.39% |
| 2026-05-20 | 33.30 | 32.70 | -0.77 | -2.30% | 32.41 | 33.30 | 283975 | 92702 | 1.32% |
| 2026-05-19 | 32.22 | 33.47 | 1.26 | 3.91% | 31.93 | 33.73 | 429592 | 141482 | 2.00% |
| 2026-05-18 | 31.83 | 32.21 | 0.03 | 0.09% | 31.78 | 32.83 | 267311 | 86261 | 1.24% |
| 2026-05-15 | 33.47 | 32.18 | -1.39 | -4.14% | 31.73 | 33.77 | 563525 | 182294 | 2.62% |
| 2026-05-14 | 34.70 | 33.57 | -1.03 | -2.98% | 33.56 | 35.15 | 545208 | 187319 | 2.54% |
| 2026-05-13 | 32.95 | 34.60 | 1.51 | 4.56% | 32.77 | 34.67 | 601668 | 205308 | 2.80% |
| 2026-05-12 | 33.15 | 33.09 | -0.02 | -0.06% | 32.85 | 33.73 | 387669 | 129095 | 1.80% |