当前时间：2026-08-17 06:26:03 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-14 | 30.35 | 30.06 | -0.48 | -1.57% | 29.62 | 30.75 | 84757 | 25503 | 1.84% |
| 2026-08-13 | 30.27 | 30.54 | 0.27 | 0.89% | 29.59 | 31.18 | 126212 | 38595 | 2.74% |
| 2026-08-12 | 31.40 | 30.27 | -1.19 | -3.78% | 30.22 | 31.70 | 172499 | 53100 | 3.75% |
| 2026-08-11 | 31.00 | 31.46 | 0.51 | 1.65% | 31.00 | 32.08 | 245506 | 77648 | 5.34% |
| 2026-08-10 | 29.16 | 30.95 | 1.98 | 6.83% | 29.15 | 31.87 | 285020 | 88694 | 6.19% |
| 2026-08-07 | 27.81 | 28.97 | 0.94 | 3.35% | 27.51 | 29.36 | 117036 | 33391 | 2.54% |
| 2026-08-06 | 27.70 | 28.03 | 0.23 | 0.83% | 27.55 | 28.60 | 71959 | 20201 | 1.56% |
| 2026-08-05 | 27.63 | 27.80 | 0.15 | 0.54% | 27.49 | 28.37 | 71033 | 19915 | 1.54% |
| 2026-08-04 | 27.71 | 27.65 | 0.14 | 0.51% | 27.20 | 27.85 | 58258 | 16082 | 1.27% |
| 2026-08-03 | 27.76 | 27.51 | -0.25 | -0.90% | 27.42 | 28.28 | 57368 | 15865 | 1.25% |
| 2026-07-31 | 27.03 | 27.76 | 0.62 | 2.28% | 26.80 | 28.23 | 87827 | 24241 | 1.91% |
| 2026-07-30 | 27.20 | 27.14 | -0.28 | -1.02% | 27.03 | 27.66 | 54302 | 14828 | 1.18% |
| 2026-07-29 | 26.68 | 27.42 | 0.87 | 3.28% | 26.38 | 27.99 | 74118 | 20145 | 1.61% |
| 2026-07-28 | 26.31 | 26.55 | 0.11 | 0.42% | 26.16 | 26.79 | 50415 | 13389 | 1.10% |
| 2026-07-27 | 25.72 | 26.44 | 0.47 | 1.81% | 25.53 | 26.70 | 47198 | 12466 | 1.03% |
| 2026-07-24 | 26.38 | 25.97 | -0.55 | -2.07% | 25.91 | 27.00 | 54179 | 14315 | 1.18% |
| 2026-07-23 | 26.95 | 26.52 | -0.59 | -2.18% | 26.28 | 26.98 | 57504 | 15266 | 1.25% |
| 2026-07-22 | 26.64 | 27.11 | 0.40 | 1.50% | 26.34 | 27.48 | 90681 | 24470 | 1.97% |
| 2026-07-21 | 26.40 | 26.71 | 0.02 | 0.07% | 25.39 | 26.71 | 112781 | 29307 | 2.45% |
| 2026-07-20 | 26.30 | 26.69 | 0.32 | 1.21% | 26.00 | 26.85 | 99194 | 26218 | 2.16% |
| 2026-07-17 | 27.67 | 26.37 | -1.53 | -5.48% | 26.18 | 27.85 | 120982 | 32443 | 2.63% |
| 2026-07-16 | 27.66 | 27.90 | -0.14 | -0.50% | 27.15 | 28.20 | 143325 | 39787 | 3.11% |
| 2026-07-15 | 27.05 | 28.04 | 1.04 | 3.85% | 26.74 | 29.29 | 237656 | 67183 | 5.16% |
| 2026-07-14 | 28.34 | 27.00 | 1.18 | 4.57% | 26.66 | 28.34 | 197821 | 53979 | 4.30% |
| 2026-07-13 | 24.43 | 25.82 | 1.20 | 4.87% | 24.16 | 26.14 | 173071 | 44220 | 3.76% |
| 2026-07-10 | 22.97 | 24.62 | 1.73 | 7.56% | 22.61 | 25.18 | 132334 | 32425 | 2.88% |
| 2026-07-09 | 22.80 | 22.89 | -0.07 | -0.30% | 22.35 | 23.16 | 37556 | 8508 | 0.82% |
| 2026-07-08 | 22.81 | 22.96 | 0.18 | 0.79% | 22.47 | 23.03 | 29663 | 6753 | 0.64% |
| 2026-07-07 | 23.62 | 22.78 | -0.99 | -4.16% | 22.74 | 23.68 | 42938 | 9927 | 0.93% |
| 2026-07-06 | 23.84 | 23.77 | -0.09 | -0.38% | 23.59 | 24.03 | 40767 | 9702 | 0.89% |
| 2026-07-03 | 23.60 | 23.86 | 0.44 | 1.88% | 23.50 | 24.09 | 50021 | 11906 | 1.09% |
| 2026-07-02 | 23.45 | 23.42 | -0.23 | -0.97% | 23.40 | 24.13 | 50020 | 11838 | 1.09% |
| 2026-07-01 | 22.86 | 23.65 | 1.17 | 5.20% | 22.31 | 24.00 | 66995 | 15598 | 1.46% |
| 2026-06-30 | 22.65 | 22.48 | -0.28 | -1.23% | 22.31 | 22.79 | 43971 | 9887 | 0.96% |
| 2026-06-29 | 22.08 | 22.76 | 0.60 | 2.71% | 21.50 | 23.08 | 72029 | 16160 | 1.57% |
| 2026-06-26 | 23.52 | 22.16 | -1.60 | -6.73% | 22.16 | 23.66 | 77170 | 17486 | 1.68% |
| 2026-06-25 | 23.88 | 23.76 | -0.23 | -0.96% | 22.88 | 24.15 | 61011 | 14307 | 1.33% |
| 2026-06-24 | 24.01 | 23.99 | -0.29 | -1.19% | 23.93 | 24.47 | 40414 | 9748 | 0.88% |
| 2026-06-23 | 24.41 | 24.28 | -0.34 | -1.38% | 24.08 | 25.12 | 51674 | 12740 | 1.12% |
| 2026-06-22 | 24.75 | 24.62 | 0.03 | 0.12% | 23.56 | 24.75 | 52351 | 12570 | 1.14% |
| 2026-06-18 | 24.55 | 24.59 | 0.09 | 0.37% | 24.31 | 25.00 | 36514 | 9011 | 0.79% |
| 2026-06-17 | 24.20 | 24.50 | 0.19 | 0.78% | 24.02 | 24.68 | 38243 | 9337 | 0.83% |
| 2026-06-16 | 24.73 | 24.31 | -0.47 | -1.90% | 24.12 | 24.75 | 44202 | 10748 | 0.96% |
| 2026-06-15 | 25.05 | 24.78 | -0.50 | -1.98% | 24.58 | 25.14 | 59357 | 14720 | 1.29% |
| 2026-06-12 | 23.68 | 25.28 | 1.73 | 7.35% | 23.56 | 25.84 | 88935 | 22088 | 1.93% |
| 2026-06-11 | 24.15 | 23.55 | -0.60 | -2.48% | 23.41 | 24.31 | 38386 | 9090 | 0.83% |
| 2026-06-10 | 24.36 | 24.15 | -0.45 | -1.83% | 23.96 | 24.50 | 34765 | 8401 | 0.76% |
| 2026-06-09 | 23.44 | 24.60 | 1.19 | 5.08% | 23.30 | 24.68 | 71209 | 17322 | 1.55% |
| 2026-06-08 | 23.68 | 23.41 | -0.61 | -2.54% | 23.19 | 24.12 | 45811 | 10822 | 1.00% |
| 2026-06-05 | 24.17 | 24.02 | -0.02 | -0.08% | 23.98 | 24.40 | 32773 | 7932 | 0.71% |
| 2026-06-04 | 24.52 | 24.04 | -0.53 | -2.16% | 23.61 | 24.52 | 57087 | 13726 | 1.24% |
| 2026-06-03 | 25.68 | 24.57 | -1.17 | -4.55% | 24.50 | 25.68 | 73430 | 18271 | 1.60% |
| 2026-06-02 | 26.05 | 25.74 | -0.33 | -1.27% | 25.53 | 26.25 | 46488 | 11985 | 1.01% |
| 2026-06-01 | 25.39 | 26.07 | 0.47 | 1.84% | 25.21 | 26.32 | 61061 | 15733 | 1.33% |
| 2026-05-29 | 26.27 | 25.60 | -0.58 | -2.22% | 25.58 | 26.64 | 64589 | 16787 | 1.40% |
| 2026-05-28 | 26.23 | 26.18 | -0.09 | -0.34% | 25.73 | 26.27 | 50754 | 13192 | 1.10% |
| 2026-05-27 | 26.01 | 26.27 | 0.04 | 0.15% | 25.65 | 26.40 | 48735 | 12701 | 1.06% |
| 2026-05-26 | 26.60 | 26.23 | -0.56 | -2.09% | 25.93 | 26.92 | 56304 | 14818 | 1.22% |
| 2026-05-25 | 26.30 | 26.79 | 0.65 | 2.49% | 26.14 | 28.07 | 95003 | 25912 | 2.06% |
| 2026-05-22 | 25.63 | 26.14 | 0.50 | 1.95% | 25.22 | 26.36 | 60756 | 15640 | 1.32% |
| 2026-05-21 | 26.10 | 25.64 | -0.29 | -1.12% | 25.55 | 26.74 | 63720 | 16694 | 1.38% |
| 2026-05-20 | 26.20 | 25.93 | -0.27 | -1.03% | 25.80 | 26.30 | 32184 | 8364 | 0.70% |
| 2026-05-19 | 25.53 | 26.20 | 0.51 | 1.99% | 25.53 | 26.30 | 52174 | 13605 | 1.13% |
| 2026-05-18 | 26.00 | 25.69 | -0.31 | -1.19% | 25.48 | 26.05 | 53348 | 13715 | 1.16% |
| 2026-05-15 | 26.35 | 26.00 | -0.26 | -0.99% | 25.83 | 26.56 | 49628 | 13009 | 1.08% |
| 2026-05-14 | 27.02 | 26.26 | -0.75 | -2.78% | 26.26 | 27.09 | 67895 | 18045 | 1.48% |
| 2026-05-13 | 27.13 | 27.01 | -0.14 | -0.52% | 26.77 | 27.15 | 43196 | 11644 | 0.94% |
| 2026-05-12 | 28.00 | 27.15 | -1.05 | -3.72% | 27.10 | 28.05 | 80226 | 21950 | 1.74% |
| 2026-05-11 | 28.01 | 28.20 | 0.07 | 0.25% | 27.30 | 28.30 | 106284 | 29461 | 2.31% |