当前时间：2026-08-21 16:00:22 星期五休市中
| 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 | 28.44 | 28.21 | 0.33 | 1.18% | 27.63 | 28.99 | 257918 | 73153 | 6.47% |
| 2026-08-19 | 29.44 | 27.88 | -3.10 | -10.01% | 27.88 | 30.48 | 273712 | 79139 | 6.86% |
| 2026-08-18 | 31.66 | 30.98 | -1.14 | -3.55% | 30.41 | 32.55 | 353207 | 110811 | 8.86% |
| 2026-08-17 | 33.07 | 32.12 | -0.87 | -2.64% | 31.50 | 33.81 | 635519 | 204847 | 15.94% |
| 2026-08-14 | 30.65 | 32.99 | 3.00 | 10.00% | 30.44 | 32.99 | 425878 | 138590 | 10.68% |
| 2026-08-13 | 30.00 | 29.99 | 0.47 | 1.59% | 29.75 | 32.47 | 511592 | 159704 | 12.83% |
| 2026-08-12 | 29.10 | 29.52 | 0.40 | 1.37% | 28.00 | 29.66 | 282309 | 81721 | 7.08% |
| 2026-08-11 | 28.55 | 29.12 | 0.31 | 1.08% | 28.20 | 30.55 | 345094 | 101236 | 8.65% |
| 2026-08-10 | 29.30 | 28.81 | -0.41 | -1.40% | 27.68 | 29.58 | 265774 | 75375 | 6.66% |
| 2026-08-07 | 27.92 | 29.22 | 1.30 | 4.66% | 27.15 | 29.56 | 354836 | 101722 | 8.90% |
| 2026-08-06 | 27.27 | 27.92 | 0.68 | 2.50% | 26.72 | 28.33 | 298057 | 82097 | 7.47% |
| 2026-08-05 | 25.27 | 27.24 | 1.72 | 6.74% | 25.05 | 28.07 | 278324 | 74938 | 6.98% |
| 2026-08-04 | 23.80 | 25.52 | 1.95 | 8.27% | 23.41 | 25.91 | 250208 | 62324 | 6.27% |
| 2026-08-03 | 24.00 | 23.57 | -0.79 | -3.24% | 22.88 | 24.45 | 257715 | 60673 | 6.46% |
| 2026-07-31 | 26.00 | 24.36 | 0.22 | 0.91% | 24.31 | 26.55 | 327114 | 83556 | 8.20% |
| 2026-07-30 | 25.70 | 24.14 | -1.87 | -7.19% | 23.47 | 26.51 | 231215 | 57196 | 5.80% |
| 2026-07-29 | 26.30 | 26.01 | -0.33 | -1.25% | 24.81 | 28.50 | 237270 | 61924 | 5.95% |
| 2026-07-28 | 27.39 | 26.34 | -2.52 | -8.73% | 25.97 | 28.30 | 220383 | 59631 | 5.53% |
| 2026-07-27 | 26.35 | 28.86 | 2.62 | 9.98% | 25.85 | 28.86 | 252922 | 69833 | 6.34% |
| 2026-07-24 | 27.37 | 26.24 | -1.87 | -6.65% | 25.93 | 27.93 | 207269 | 55582 | 5.20% |
| 2026-07-23 | 28.69 | 28.11 | 0.31 | 1.12% | 27.61 | 30.11 | 230857 | 66353 | 5.79% |
| 2026-07-22 | 28.50 | 27.80 | -1.67 | -5.67% | 27.43 | 29.74 | 253603 | 72743 | 6.36% |
| 2026-07-21 | 27.42 | 29.47 | 0.96 | 3.37% | 25.66 | 29.70 | 298411 | 82453 | 7.48% |
| 2026-07-20 | 31.71 | 28.51 | -3.17 | -10.01% | 28.51 | 31.88 | 150331 | 44349 | 3.77% |
| 2026-07-17 | 34.92 | 31.68 | -3.52 | -10.00% | 31.68 | 35.91 | 181194 | 60029 | 4.54% |
| 2026-07-16 | 34.26 | 35.20 | 0.24 | 0.69% | 33.80 | 38.46 | 255360 | 91698 | 6.40% |
| 2026-07-15 | 39.28 | 34.96 | -2.96 | -7.81% | 34.96 | 40.00 | 170372 | 62474 | 4.27% |
| 2026-07-14 | 35.09 | 37.92 | 3.45 | 10.01% | 33.96 | 37.92 | 156100 | 55732 | 3.91% |
| 2026-07-13 | 37.03 | 34.47 | -3.83 | -10.00% | 34.47 | 38.35 | 159609 | 57316 | 4.00% |
| 2026-07-10 | 42.10 | 38.30 | -3.20 | -7.71% | 38.19 | 42.51 | 243728 | 98369 | 6.11% |
| 2026-07-09 | 41.79 | 41.50 | 1.62 | 4.06% | 39.02 | 43.87 | 245970 | 101896 | 6.17% |
| 2026-07-08 | 43.05 | 39.88 | -2.64 | -6.21% | 39.78 | 43.26 | 108834 | 44664 | 2.73% |
| 2026-07-07 | 44.83 | 42.52 | -1.65 | -3.74% | 41.94 | 44.87 | 117308 | 50752 | 2.94% |
| 2026-07-06 | 47.07 | 44.17 | -3.86 | -8.04% | 43.97 | 48.82 | 173231 | 78813 | 4.34% |
| 2026-07-03 | 46.44 | 48.03 | 0.40 | 0.84% | 46.18 | 51.31 | 177477 | 87187 | 4.45% |
| 2026-07-02 | 45.59 | 47.63 | -3.02 | -5.96% | 45.59 | 50.84 | 194089 | 93273 | 4.87% |
| 2026-07-01 | 54.53 | 50.85 | -1.65 | -3.14% | 50.58 | 55.98 | 202755 | 106627 | 5.08% |
| 2026-06-30 | 53.38 | 52.50 | -1.50 | -2.78% | 49.86 | 53.65 | 232096 | 119630 | 5.82% |
| 2026-06-29 | 56.00 | 54.00 | -2.00 | -3.57% | 51.60 | 56.68 | 279451 | 150642 | 7.01% |
| 2026-06-26 | 53.84 | 56.00 | 2.25 | 4.19% | 53.84 | 58.00 | 376125 | 211673 | 9.43% |
| 2026-06-25 | 53.01 | 53.75 | 4.89 | 10.01% | 51.96 | 53.75 | 99320 | 52968 | 2.49% |
| 2026-06-24 | 43.00 | 48.86 | 4.44 | 10.00% | 43.00 | 48.86 | 182085 | 84413 | 4.57% |
| 2026-06-23 | 47.69 | 44.42 | -1.23 | -2.69% | 43.72 | 49.29 | 426206 | 196369 | 10.69% |
| 2026-06-22 | 44.88 | 45.65 | 4.15 | 10.00% | 40.81 | 45.65 | 328161 | 147479 | 8.23% |
| 2026-06-18 | 40.06 | 41.50 | 3.77 | 9.99% | 39.62 | 41.50 | 53717 | 22041 | 1.35% |
| 2026-06-17 | 34.30 | 37.73 | 3.43 | 10.00% | 34.30 | 37.73 | 148209 | 54764 | 3.72% |
| 2026-06-16 | 31.00 | 34.30 | 3.12 | 10.01% | 30.99 | 34.30 | 200624 | 65727 | 5.03% |
| 2026-06-15 | 29.41 | 31.18 | 2.42 | 8.41% | 29.17 | 31.64 | 226413 | 69819 | 5.68% |
| 2026-06-12 | 31.18 | 28.76 | -1.83 | -5.98% | 28.48 | 31.37 | 224107 | 66067 | 5.62% |
| 2026-06-11 | 30.50 | 30.59 | -0.63 | -2.02% | 29.50 | 31.88 | 217896 | 66631 | 5.46% |
| 2026-06-10 | 32.80 | 31.22 | -1.86 | -5.62% | 30.69 | 33.80 | 229876 | 73203 | 5.76% |
| 2026-06-09 | 32.38 | 33.08 | 1.13 | 3.54% | 31.28 | 34.10 | 281068 | 91537 | 7.05% |
| 2026-06-08 | 33.23 | 31.95 | -3.55 | -10.00% | 31.95 | 35.90 | 256268 | 85635 | 6.43% |
| 2026-06-05 | 34.20 | 35.50 | 1.25 | 3.65% | 34.02 | 37.29 | 412821 | 147139 | 10.35% |
| 2026-06-04 | 30.69 | 34.25 | 3.11 | 9.99% | 30.50 | 34.25 | 306082 | 100261 | 7.68% |
| 2026-06-03 | 31.10 | 31.14 | -0.60 | -1.89% | 30.45 | 32.12 | 336864 | 105072 | 8.45% |
| 2026-06-02 | 30.49 | 31.74 | -0.49 | -1.52% | 30.31 | 33.36 | 401677 | 127147 | 10.07% |
| 2026-06-01 | 34.47 | 32.23 | -3.58 | -10.00% | 32.23 | 35.59 | 276949 | 92506 | 6.94% |
| 2026-05-29 | 37.10 | 35.81 | -2.61 | -6.79% | 35.01 | 38.29 | 414301 | 150343 | 10.39% |
| 2026-05-28 | 35.13 | 38.42 | 3.49 | 9.99% | 35.13 | 38.42 | 433565 | 158771 | 10.87% |
| 2026-05-27 | 31.80 | 34.93 | 3.18 | 10.02% | 31.80 | 34.93 | 399352 | 135398 | 10.01% |
| 2026-05-26 | 29.82 | 31.75 | 1.05 | 3.42% | 29.01 | 33.10 | 467472 | 143572 | 11.72% |
| 2026-05-25 | 31.26 | 30.70 | 2.28 | 8.02% | 29.00 | 31.26 | 469758 | 142232 | 11.78% |
| 2026-05-22 | 26.36 | 28.42 | 2.58 | 9.98% | 26.31 | 28.42 | 159994 | 44522 | 4.01% |
| 2026-05-21 | 25.60 | 25.84 | 0.13 | 0.51% | 24.62 | 27.25 | 401253 | 105372 | 10.06% |
| 2026-05-20 | 24.76 | 25.71 | 1.51 | 6.24% | 24.36 | 26.32 | 444457 | 113373 | 11.15% |
| 2026-05-19 | 22.50 | 24.20 | 2.20 | 10.00% | 22.01 | 24.20 | 270869 | 63059 | 6.79% |
| 2026-05-18 | 19.97 | 22.00 | 2.00 | 10.00% | 19.85 | 22.00 | 187688 | 40249 | 4.71% |
| 2026-05-15 | 20.48 | 20.00 | -0.50 | -2.44% | 19.85 | 20.78 | 83071 | 16764 | 2.08% |
| 2026-05-14 | 21.01 | 20.50 | -0.44 | -2.10% | 20.50 | 21.05 | 79984 | 16579 | 2.01% |
| 2026-05-13 | 20.70 | 20.94 | -0.11 | -0.52% | 20.68 | 21.25 | 109262 | 22974 | 2.74% |