当前时间：2026-08-20 23:35:20 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 | 26.03 | 26.33 | 0.57 | 2.21% | 25.93 | 26.38 | 8227 | 2154 | 1.23% |
| 2026-08-19 | 26.42 | 25.76 | -0.66 | -2.50% | 25.73 | 26.58 | 8431 | 2191 | 1.26% |
| 2026-08-18 | 26.42 | 26.42 | -0.06 | -0.23% | 26.13 | 26.53 | 7450 | 1960 | 1.12% |
| 2026-08-17 | 25.95 | 26.48 | 0.57 | 2.20% | 25.80 | 26.49 | 8504 | 2233 | 1.28% |
| 2026-08-14 | 25.81 | 25.91 | 0.00 | 0.00% | 25.72 | 26.17 | 5713 | 1479 | 0.86% |
| 2026-08-13 | 26.29 | 25.91 | -0.27 | -1.03% | 25.81 | 26.30 | 8143 | 2125 | 1.22% |
| 2026-08-12 | 26.38 | 26.18 | -0.13 | -0.49% | 26.12 | 26.41 | 7314 | 1919 | 1.10% |
| 2026-08-11 | 26.35 | 26.31 | -0.04 | -0.15% | 26.09 | 26.46 | 7239 | 1901 | 1.09% |
| 2026-08-10 | 25.66 | 26.35 | 0.69 | 2.69% | 25.58 | 26.47 | 10921 | 2858 | 1.64% |
| 2026-08-07 | 25.76 | 25.66 | -0.11 | -0.43% | 25.21 | 25.78 | 8948 | 2284 | 1.34% |
| 2026-08-06 | 25.67 | 25.77 | 0.18 | 0.70% | 25.38 | 25.93 | 8161 | 2093 | 1.22% |
| 2026-08-05 | 25.98 | 25.59 | -0.28 | -1.08% | 25.36 | 26.03 | 12224 | 3136 | 1.83% |
| 2026-08-04 | 25.87 | 25.87 | 0.13 | 0.51% | 25.71 | 26.22 | 14576 | 3776 | 2.19% |
| 2026-08-03 | 25.00 | 25.74 | 1.11 | 4.51% | 24.68 | 25.78 | 16255 | 4117 | 2.44% |
| 2026-07-31 | 23.99 | 24.63 | 0.78 | 3.27% | 23.86 | 24.65 | 12353 | 3006 | 1.85% |
| 2026-07-30 | 23.98 | 23.85 | -0.15 | -0.63% | 23.65 | 24.43 | 13080 | 3143 | 1.96% |
| 2026-07-29 | 23.48 | 24.00 | 0.60 | 2.56% | 23.40 | 24.23 | 16208 | 3876 | 2.43% |
| 2026-07-28 | 23.10 | 23.40 | 0.26 | 1.12% | 23.00 | 23.69 | 12188 | 2860 | 1.83% |
| 2026-07-27 | 22.58 | 23.14 | 0.46 | 2.03% | 22.53 | 23.35 | 12622 | 2916 | 1.89% |
| 2026-07-24 | 23.10 | 22.68 | -0.47 | -2.03% | 22.38 | 23.18 | 10268 | 2334 | 1.54% |
| 2026-07-23 | 22.44 | 23.15 | 0.69 | 3.07% | 22.41 | 23.25 | 13316 | 3039 | 2.00% |
| 2026-07-22 | 22.70 | 22.46 | -0.35 | -1.53% | 22.36 | 22.90 | 14606 | 3300 | 2.19% |
| 2026-07-21 | 23.29 | 22.81 | -0.48 | -2.06% | 22.00 | 23.31 | 20693 | 4695 | 3.10% |
| 2026-07-20 | 24.09 | 23.29 | -0.74 | -3.08% | 22.98 | 24.63 | 18309 | 4359 | 2.75% |
| 2026-07-17 | 24.88 | 24.03 | -0.86 | -3.46% | 23.85 | 25.28 | 15030 | 3680 | 2.25% |
| 2026-07-16 | 24.57 | 24.89 | 0.30 | 1.22% | 24.30 | 25.14 | 10234 | 2541 | 1.53% |
| 2026-07-15 | 24.12 | 24.59 | 0.50 | 2.08% | 24.01 | 24.70 | 10798 | 2643 | 1.62% |
| 2026-07-14 | 23.60 | 24.09 | 0.41 | 1.73% | 23.31 | 24.20 | 11196 | 2662 | 1.68% |
| 2026-07-13 | 24.55 | 23.68 | -0.72 | -2.95% | 23.66 | 24.57 | 12449 | 2986 | 1.87% |
| 2026-07-10 | 24.05 | 24.40 | 0.45 | 1.88% | 23.58 | 24.74 | 13756 | 3347 | 2.06% |
| 2026-07-09 | 24.05 | 23.95 | -0.27 | -1.11% | 23.40 | 24.32 | 11722 | 2793 | 1.76% |
| 2026-07-08 | 24.37 | 24.22 | 0.00 | 0.00% | 23.73 | 24.37 | 8033 | 1930 | 1.20% |
| 2026-07-07 | 25.25 | 24.22 | -0.96 | -3.81% | 24.03 | 25.30 | 13519 | 3304 | 2.03% |
| 2026-07-06 | 25.45 | 25.18 | -0.19 | -0.75% | 24.96 | 25.80 | 12989 | 3293 | 1.95% |
| 2026-07-03 | 24.75 | 25.37 | 0.67 | 2.71% | 24.75 | 25.45 | 11071 | 2795 | 1.66% |
| 2026-07-02 | 24.78 | 24.70 | 0.00 | 0.00% | 24.66 | 25.48 | 14223 | 3561 | 2.13% |
| 2026-07-01 | 24.19 | 24.70 | 0.51 | 2.11% | 24.13 | 25.10 | 14981 | 3690 | 2.25% |
| 2026-06-30 | 23.98 | 24.19 | 0.14 | 0.58% | 23.74 | 24.46 | 14390 | 3481 | 2.16% |
| 2026-06-29 | 24.03 | 24.05 | 0.10 | 0.42% | 23.28 | 24.23 | 21864 | 5196 | 3.28% |
| 2026-06-26 | 24.56 | 23.95 | -0.72 | -2.92% | 23.94 | 24.63 | 13293 | 3212 | 1.99% |
| 2026-06-25 | 25.26 | 24.67 | -0.60 | -2.37% | 24.55 | 25.27 | 13361 | 3305 | 2.00% |
| 2026-06-24 | 26.26 | 25.27 | -0.86 | -3.29% | 25.13 | 26.43 | 13364 | 3408 | 2.00% |
| 2026-06-23 | 25.77 | 26.13 | 0.41 | 1.59% | 25.51 | 26.58 | 14751 | 3867 | 2.21% |
| 2026-06-22 | 25.35 | 25.72 | 0.16 | 0.63% | 24.62 | 25.85 | 14797 | 3722 | 2.22% |
| 2026-06-18 | 25.71 | 25.56 | -0.33 | -1.27% | 25.35 | 25.93 | 10953 | 2811 | 1.64% |
| 2026-06-17 | 26.25 | 25.89 | -0.34 | -1.30% | 25.70 | 26.25 | 13951 | 3612 | 2.09% |
| 2026-06-16 | 26.45 | 26.23 | -0.16 | -0.61% | 25.81 | 26.45 | 13481 | 3518 | 2.02% |
| 2026-06-15 | 26.93 | 26.39 | -0.34 | -1.27% | 26.30 | 27.32 | 15660 | 4187 | 2.35% |
| 2026-06-12 | 26.64 | 26.73 | 0.13 | 0.49% | 26.36 | 27.02 | 13176 | 3524 | 1.98% |
| 2026-06-11 | 27.00 | 26.60 | -0.44 | -1.63% | 26.06 | 27.09 | 10668 | 2824 | 1.60% |
| 2026-06-10 | 26.97 | 27.04 | 0.06 | 0.22% | 26.41 | 27.18 | 10689 | 2868 | 1.60% |
| 2026-06-09 | 26.91 | 26.98 | 0.10 | 0.37% | 26.62 | 27.41 | 10840 | 2932 | 1.63% |
| 2026-06-08 | 27.12 | 26.88 | -0.62 | -2.25% | 26.20 | 27.83 | 16563 | 4471 | 2.48% |
| 2026-06-05 | 27.20 | 27.50 | 0.31 | 1.14% | 26.80 | 27.98 | 13701 | 3756 | 2.05% |
| 2026-06-04 | 27.90 | 27.19 | -0.71 | -2.54% | 26.85 | 28.08 | 15712 | 4301 | 2.36% |
| 2026-06-03 | 28.40 | 27.90 | -0.51 | -1.80% | 27.80 | 28.57 | 10853 | 3054 | 1.63% |
| 2026-06-02 | 29.40 | 28.41 | -0.90 | -3.07% | 28.23 | 29.40 | 13884 | 3968 | 2.08% |
| 2026-06-01 | 28.33 | 29.31 | 0.97 | 3.42% | 27.90 | 29.40 | 14609 | 4231 | 2.19% |
| 2026-05-29 | 28.89 | 28.34 | -0.43 | -1.49% | 28.14 | 29.08 | 12187 | 3490 | 1.83% |
| 2026-05-28 | 28.87 | 28.98 | -0.04 | -0.14% | 28.23 | 29.37 | 13841 | 3993 | 2.08% |
| 2026-05-27 | 29.35 | 29.02 | -0.57 | -1.93% | 28.53 | 29.48 | 14754 | 4263 | 2.21% |
| 2026-05-26 | 30.18 | 29.59 | -0.68 | -2.25% | 29.22 | 30.27 | 12774 | 3785 | 1.92% |
| 2026-05-25 | 30.95 | 30.27 | -0.63 | -2.04% | 30.07 | 31.52 | 13064 | 3994 | 1.96% |
| 2026-05-22 | 30.55 | 30.90 | 0.64 | 2.12% | 30.01 | 31.11 | 12500 | 3815 | 1.87% |
| 2026-05-21 | 31.30 | 30.26 | -1.04 | -3.32% | 30.16 | 31.83 | 14447 | 4497 | 2.17% |
| 2026-05-20 | 31.75 | 31.30 | -0.58 | -1.82% | 31.15 | 31.87 | 8748 | 2744 | 1.31% |
| 2026-05-19 | 31.75 | 31.88 | 0.08 | 0.25% | 31.53 | 32.25 | 12076 | 3849 | 1.81% |
| 2026-05-18 | 31.63 | 31.80 | 0.20 | 0.63% | 31.00 | 31.88 | 12059 | 3803 | 1.81% |
| 2026-05-15 | 31.99 | 31.60 | -0.39 | -1.22% | 31.13 | 32.15 | 13014 | 4126 | 1.95% |
| 2026-05-14 | 32.41 | 31.99 | -0.26 | -0.81% | 31.83 | 32.44 | 11212 | 3597 | 1.68% |
| 2026-05-13 | 32.43 | 32.25 | -0.19 | -0.59% | 32.02 | 32.53 | 10487 | 3382 | 1.57% |
| 2026-05-12 | 32.87 | 32.44 | -0.44 | -1.34% | 32.24 | 33.18 | 10213 | 3324 | 1.53% |