当前时间：2026-08-08 13:21:14 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 | 25.75 | 25.40 | -0.26 | -1.01% | 25.03 | 25.75 | 10239 | 2592 | 0.94% |
| 2026-08-06 | 25.72 | 25.66 | -0.03 | -0.12% | 25.35 | 25.98 | 11257 | 2890 | 1.04% |
| 2026-08-05 | 25.47 | 25.69 | 0.22 | 0.86% | 25.22 | 25.84 | 17086 | 4371 | 1.58% |
| 2026-08-04 | 25.79 | 25.47 | -0.31 | -1.20% | 25.23 | 26.57 | 17339 | 4447 | 1.60% |
| 2026-08-03 | 24.88 | 25.78 | 0.90 | 3.62% | 24.47 | 26.18 | 23581 | 6055 | 2.18% |
| 2026-07-31 | 24.58 | 24.88 | 0.57 | 2.34% | 24.29 | 24.94 | 11103 | 2733 | 1.02% |
| 2026-07-30 | 24.28 | 24.31 | 0.03 | 0.12% | 24.00 | 24.69 | 10275 | 2503 | 0.95% |
| 2026-07-29 | 23.81 | 24.28 | 0.33 | 1.38% | 23.76 | 24.35 | 9160 | 2213 | 0.84% |
| 2026-07-28 | 23.82 | 23.95 | -0.21 | -0.87% | 23.80 | 24.35 | 7769 | 1869 | 0.72% |
| 2026-07-27 | 23.15 | 24.16 | 0.74 | 3.16% | 23.15 | 24.19 | 9863 | 2356 | 0.91% |
| 2026-07-24 | 23.60 | 23.42 | -0.41 | -1.72% | 23.31 | 23.91 | 7490 | 1764 | 0.69% |
| 2026-07-23 | 23.19 | 23.83 | 0.63 | 2.72% | 23.00 | 23.86 | 8645 | 2031 | 0.80% |
| 2026-07-22 | 23.50 | 23.20 | -0.41 | -1.74% | 23.09 | 23.83 | 8966 | 2092 | 0.83% |
| 2026-07-21 | 23.69 | 23.61 | -0.08 | -0.34% | 22.81 | 23.94 | 13388 | 3131 | 1.23% |
| 2026-07-20 | 24.31 | 23.69 | -0.62 | -2.55% | 23.44 | 25.03 | 13549 | 3282 | 1.25% |
| 2026-07-17 | 25.00 | 24.31 | -0.87 | -3.46% | 24.07 | 25.63 | 11054 | 2744 | 1.02% |
| 2026-07-16 | 24.85 | 25.18 | 0.10 | 0.40% | 24.68 | 25.59 | 7417 | 1870 | 0.68% |
| 2026-07-15 | 24.60 | 25.08 | 0.48 | 1.95% | 24.42 | 25.21 | 7186 | 1795 | 0.66% |
| 2026-07-14 | 24.21 | 24.60 | 0.40 | 1.65% | 23.91 | 24.64 | 7987 | 1943 | 0.74% |
| 2026-07-13 | 25.00 | 24.20 | -1.05 | -4.16% | 24.17 | 25.23 | 8876 | 2174 | 0.82% |
| 2026-07-10 | 24.90 | 25.25 | 0.45 | 1.81% | 24.49 | 25.64 | 10591 | 2666 | 0.98% |
| 2026-07-09 | 25.15 | 24.80 | -0.40 | -1.59% | 24.26 | 25.34 | 7737 | 1907 | 0.71% |
| 2026-07-08 | 25.30 | 25.20 | -0.48 | -1.87% | 24.74 | 25.68 | 10657 | 2683 | 0.98% |
| 2026-07-07 | 26.00 | 25.68 | -0.66 | -2.51% | 25.60 | 26.48 | 6644 | 1718 | 0.61% |
| 2026-07-06 | 26.64 | 26.34 | -0.46 | -1.72% | 26.26 | 27.00 | 10546 | 2800 | 0.97% |
| 2026-07-03 | 25.87 | 26.80 | 1.23 | 4.81% | 25.61 | 27.24 | 21507 | 5743 | 1.98% |
| 2026-07-02 | 25.00 | 25.57 | 0.01 | 0.04% | 25.00 | 26.08 | 11298 | 2911 | 1.04% |
| 2026-07-01 | 25.22 | 25.56 | 0.76 | 3.06% | 24.54 | 25.68 | 18383 | 4631 | 1.70% |
| 2026-06-30 | 25.40 | 24.80 | -0.22 | -0.88% | 24.57 | 25.40 | 9793 | 2429 | 0.90% |
| 2026-06-29 | 25.26 | 25.30 | -0.26 | -1.02% | 24.54 | 25.64 | 11990 | 3016 | 1.11% |
| 2026-06-26 | 26.33 | 25.56 | -0.71 | -2.70% | 25.40 | 26.33 | 10126 | 2602 | 0.93% |
| 2026-06-25 | 26.48 | 26.27 | -0.45 | -1.68% | 26.00 | 26.70 | 12774 | 3356 | 1.18% |
| 2026-06-24 | 27.50 | 26.72 | -1.08 | -3.88% | 26.59 | 27.96 | 11359 | 3060 | 1.05% |
| 2026-06-23 | 27.55 | 27.80 | 0.52 | 1.91% | 27.20 | 28.26 | 14618 | 4077 | 1.35% |
| 2026-06-22 | 27.19 | 27.28 | 0.08 | 0.29% | 26.25 | 27.39 | 13115 | 3508 | 1.21% |
| 2026-06-18 | 27.35 | 27.20 | -0.18 | -0.66% | 26.68 | 27.48 | 10864 | 2945 | 1.00% |
| 2026-06-17 | 28.02 | 27.38 | -0.68 | -2.42% | 27.34 | 28.35 | 9303 | 2568 | 0.86% |
| 2026-06-16 | 27.95 | 28.06 | -0.08 | -0.28% | 27.35 | 28.44 | 12243 | 3415 | 1.13% |
| 2026-06-15 | 27.82 | 28.14 | 0.32 | 1.15% | 27.82 | 28.78 | 13342 | 3768 | 1.23% |
| 2026-06-12 | 27.86 | 27.82 | 0.47 | 1.72% | 27.19 | 27.91 | 10176 | 2818 | 0.94% |
| 2026-06-11 | 27.47 | 27.35 | -0.46 | -1.65% | 26.86 | 27.80 | 12337 | 3356 | 1.14% |
| 2026-06-10 | 28.34 | 27.81 | -0.62 | -2.18% | 27.46 | 28.43 | 10920 | 3041 | 1.01% |
| 2026-06-09 | 28.58 | 28.43 | 0.13 | 0.46% | 28.16 | 28.90 | 14016 | 3994 | 1.29% |
| 2026-06-08 | 28.35 | 28.30 | -0.45 | -1.57% | 27.88 | 29.09 | 13116 | 3736 | 1.21% |
| 2026-06-05 | 28.42 | 28.75 | 0.45 | 1.59% | 27.94 | 29.00 | 10886 | 3111 | 1.00% |
| 2026-06-04 | 28.34 | 28.30 | -0.20 | -0.70% | 28.00 | 28.57 | 9219 | 2600 | 0.85% |
| 2026-06-03 | 28.80 | 28.50 | -0.27 | -0.94% | 28.23 | 28.93 | 10664 | 3038 | 0.98% |
| 2026-06-02 | 29.81 | 28.77 | -1.00 | -3.36% | 28.54 | 29.81 | 11796 | 3404 | 1.09% |
| 2026-06-01 | 28.50 | 29.77 | 0.74 | 2.55% | 28.50 | 30.08 | 14259 | 4226 | 1.32% |
| 2026-05-29 | 29.14 | 29.03 | -0.15 | -0.51% | 29.00 | 29.65 | 12776 | 3745 | 1.18% |
| 2026-05-28 | 29.16 | 29.18 | -0.20 | -0.68% | 28.48 | 29.61 | 12368 | 3590 | 1.14% |
| 2026-05-27 | 29.75 | 29.38 | -0.37 | -1.24% | 29.10 | 30.08 | 11079 | 3262 | 1.02% |
| 2026-05-26 | 30.25 | 29.75 | -0.58 | -1.91% | 29.51 | 30.31 | 11459 | 3422 | 1.06% |
| 2026-05-25 | 31.28 | 30.33 | -0.62 | -2.00% | 30.03 | 31.50 | 10916 | 3341 | 1.01% |
| 2026-05-22 | 30.80 | 30.95 | 0.31 | 1.01% | 30.29 | 31.28 | 10987 | 3388 | 1.01% |
| 2026-05-21 | 31.80 | 30.64 | -1.04 | -3.28% | 30.55 | 32.12 | 13242 | 4153 | 1.22% |
| 2026-05-20 | 32.21 | 31.68 | -0.64 | -1.98% | 31.40 | 32.32 | 11299 | 3573 | 1.04% |
| 2026-05-19 | 32.48 | 32.32 | -0.08 | -0.25% | 31.91 | 32.62 | 10297 | 3316 | 0.95% |
| 2026-05-18 | 33.00 | 32.40 | -0.50 | -1.52% | 32.14 | 33.00 | 12467 | 4035 | 1.15% |
| 2026-05-15 | 32.51 | 32.90 | 0.15 | 0.46% | 32.39 | 33.24 | 13783 | 4526 | 1.27% |
| 2026-05-14 | 33.62 | 32.75 | -0.58 | -1.74% | 32.69 | 33.62 | 14072 | 4629 | 1.30% |
| 2026-05-13 | 33.80 | 33.33 | -0.27 | -0.80% | 33.00 | 33.80 | 12543 | 4184 | 1.16% |
| 2026-05-12 | 34.47 | 33.60 | -0.86 | -2.50% | 33.36 | 34.54 | 22588 | 7627 | 2.08% |
| 2026-05-11 | 34.44 | 34.46 | 0.01 | 0.03% | 34.20 | 35.03 | 17760 | 6140 | 1.64% |
| 2026-05-08 | 34.19 | 34.45 | 0.18 | 0.53% | 33.59 | 34.60 | 15115 | 5162 | 1.39% |
| 2026-05-07 | 34.04 | 34.27 | 0.19 | 0.56% | 33.97 | 34.54 | 13236 | 4543 | 4.74% |
| 2026-05-06 | 34.05 | 34.08 | 0.00 | 0.00% | 33.65 | 34.20 | 17948 | 6086 | 6.42% |
| 2026-04-30 | 33.91 | 34.08 | 0.17 | 0.50% | 33.91 | 34.46 | 11005 | 3757 | 3.94% |