当前时间：2026-08-05 02:50:59 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-04 | 27.00 | 27.25 | 0.50 | 1.87% | 27.00 | 27.31 | 13036 | 3543 | 0.41% |
| 2026-08-03 | 26.59 | 26.75 | 0.16 | 0.60% | 26.58 | 26.85 | 8890 | 2376 | 0.28% |
| 2026-07-31 | 26.46 | 26.59 | 0.20 | 0.76% | 25.98 | 26.68 | 16205 | 4290 | 0.51% |
| 2026-07-30 | 26.78 | 26.39 | -0.63 | -2.33% | 26.15 | 27.07 | 14575 | 3885 | 0.46% |
| 2026-07-29 | 26.68 | 27.02 | 0.35 | 1.31% | 26.68 | 27.12 | 11775 | 3168 | 0.37% |
| 2026-07-28 | 26.95 | 26.67 | -0.30 | -1.11% | 26.52 | 27.19 | 11046 | 2957 | 0.35% |
| 2026-07-27 | 26.26 | 26.97 | 0.64 | 2.43% | 26.26 | 26.98 | 14703 | 3942 | 0.46% |
| 2026-07-24 | 26.51 | 26.33 | -0.39 | -1.46% | 26.30 | 26.80 | 10958 | 2913 | 0.35% |
| 2026-07-23 | 26.87 | 26.72 | -0.20 | -0.74% | 26.33 | 26.93 | 17509 | 4659 | 0.55% |
| 2026-07-22 | 27.07 | 26.92 | -0.14 | -0.52% | 26.83 | 27.40 | 14050 | 3805 | 0.44% |
| 2026-07-21 | 27.70 | 27.06 | -0.65 | -2.35% | 26.69 | 27.79 | 32415 | 8781 | 1.02% |
| 2026-07-20 | 27.95 | 27.71 | -0.29 | -1.04% | 27.11 | 28.25 | 26971 | 7480 | 0.85% |
| 2026-07-17 | 29.20 | 28.00 | -1.22 | -4.18% | 27.72 | 29.30 | 31698 | 9008 | 1.00% |
| 2026-07-16 | 29.11 | 29.22 | 0.11 | 0.38% | 28.45 | 29.66 | 32640 | 9507 | 1.03% |
| 2026-07-15 | 28.46 | 29.11 | 0.65 | 2.28% | 28.45 | 29.80 | 36244 | 10620 | 1.14% |
| 2026-07-14 | 28.04 | 28.46 | 0.08 | 0.28% | 28.04 | 28.50 | 15498 | 4386 | 0.49% |
| 2026-07-13 | 28.58 | 28.38 | -0.16 | -0.56% | 28.02 | 29.08 | 20722 | 5916 | 0.66% |
| 2026-07-10 | 28.24 | 28.54 | 0.24 | 0.85% | 27.90 | 29.26 | 26478 | 7590 | 0.84% |
| 2026-07-09 | 28.03 | 28.30 | -0.15 | -0.53% | 28.02 | 28.93 | 19227 | 5438 | 0.61% |
| 2026-07-08 | 28.90 | 28.45 | -0.26 | -0.91% | 28.30 | 29.32 | 18778 | 5393 | 0.59% |
| 2026-07-07 | 30.01 | 28.71 | -1.50 | -4.97% | 28.67 | 30.01 | 33847 | 9835 | 1.07% |
| 2026-07-06 | 29.98 | 30.21 | 0.82 | 2.79% | 29.42 | 30.76 | 52009 | 15675 | 1.65% |
| 2026-07-03 | 30.00 | 29.39 | -0.04 | -0.14% | 28.88 | 30.18 | 45969 | 13552 | 1.45% |
| 2026-07-02 | 28.30 | 29.43 | 1.53 | 5.48% | 28.30 | 29.90 | 62168 | 18281 | 1.97% |
| 2026-07-01 | 26.90 | 27.90 | 1.00 | 3.72% | 26.52 | 27.90 | 34476 | 9440 | 1.09% |
| 2026-06-30 | 27.53 | 26.90 | -0.68 | -2.47% | 26.67 | 27.53 | 25206 | 6785 | 0.80% |
| 2026-06-29 | 26.24 | 27.58 | 1.33 | 5.07% | 25.70 | 27.92 | 42350 | 11450 | 1.34% |
| 2026-06-26 | 26.70 | 26.25 | -0.46 | -1.72% | 26.19 | 27.49 | 19466 | 5156 | 0.62% |
| 2026-06-25 | 27.80 | 26.71 | -1.28 | -4.57% | 26.55 | 27.80 | 37328 | 10056 | 1.18% |
| 2026-06-24 | 27.88 | 27.99 | 0.27 | 0.97% | 27.50 | 28.70 | 33780 | 9522 | 1.07% |
| 2026-06-23 | 26.93 | 27.72 | 0.98 | 3.66% | 26.83 | 28.75 | 40520 | 11353 | 1.28% |
| 2026-06-22 | 27.06 | 26.74 | -0.69 | -2.52% | 26.20 | 27.40 | 28763 | 7654 | 0.91% |
| 2026-06-18 | 27.14 | 27.43 | 0.29 | 1.07% | 26.68 | 27.77 | 20701 | 5636 | 0.65% |
| 2026-06-17 | 27.77 | 27.14 | -0.59 | -2.13% | 26.95 | 27.77 | 16213 | 4430 | 0.51% |
| 2026-06-16 | 28.09 | 27.73 | -0.36 | -1.28% | 27.56 | 28.09 | 15623 | 4341 | 0.49% |
| 2026-06-15 | 27.56 | 28.09 | 0.83 | 3.04% | 27.26 | 28.38 | 19618 | 5461 | 0.62% |
| 2026-06-12 | 27.28 | 27.26 | 0.36 | 1.34% | 27.08 | 27.60 | 13897 | 3800 | 0.44% |
| 2026-06-11 | 27.68 | 27.25 | -0.48 | -1.73% | 26.94 | 27.71 | 17708 | 4809 | 0.56% |
| 2026-06-10 | 28.11 | 27.73 | -0.46 | -1.63% | 27.68 | 28.57 | 14319 | 4005 | 0.45% |
| 2026-06-09 | 28.23 | 28.19 | -0.02 | -0.07% | 28.09 | 28.37 | 10691 | 3012 | 0.34% |
| 2026-06-08 | 28.68 | 28.21 | -0.71 | -2.46% | 28.20 | 28.90 | 18939 | 5387 | 0.60% |
| 2026-06-05 | 29.29 | 28.92 | 0.22 | 0.77% | 28.68 | 29.29 | 16308 | 4736 | 0.52% |
| 2026-06-04 | 29.09 | 28.70 | -0.46 | -1.58% | 28.63 | 29.18 | 16944 | 4886 | 0.54% |
| 2026-06-03 | 29.40 | 29.16 | -0.40 | -1.35% | 29.16 | 29.43 | 18679 | 5460 | 0.59% |
| 2026-06-02 | 30.06 | 29.56 | -0.50 | -1.66% | 29.48 | 30.06 | 15329 | 4535 | 0.49% |
| 2026-06-01 | 30.00 | 30.06 | 0.22 | 0.74% | 29.59 | 30.30 | 15307 | 4601 | 0.48% |
| 2026-05-29 | 29.62 | 29.84 | 0.15 | 0.51% | 29.52 | 30.40 | 23278 | 6936 | 0.74% |
| 2026-05-28 | 29.72 | 29.69 | -0.04 | -0.13% | 29.29 | 29.90 | 18277 | 5388 | 0.58% |
| 2026-05-27 | 30.42 | 29.73 | -0.72 | -2.36% | 29.60 | 30.42 | 23727 | 7104 | 0.75% |
| 2026-05-26 | 30.92 | 30.45 | -0.67 | -2.15% | 30.28 | 30.99 | 18873 | 5750 | 0.60% |
| 2026-05-25 | 30.73 | 31.12 | 0.59 | 1.93% | 29.97 | 31.58 | 35643 | 10899 | 1.13% |
| 2026-05-22 | 30.69 | 30.53 | -0.02 | -0.07% | 30.18 | 30.85 | 20312 | 6181 | 0.64% |
| 2026-05-21 | 30.81 | 30.55 | -0.38 | -1.23% | 30.47 | 31.46 | 19289 | 5990 | 0.61% |
| 2026-05-20 | 31.44 | 30.93 | -0.48 | -1.53% | 30.86 | 31.66 | 17582 | 5481 | 0.56% |
| 2026-05-19 | 31.19 | 31.41 | 0.43 | 1.39% | 30.89 | 31.66 | 19180 | 6020 | 0.61% |
| 2026-05-18 | 31.37 | 30.98 | -0.31 | -0.99% | 30.75 | 31.37 | 18547 | 5730 | 0.59% |
| 2026-05-15 | 31.30 | 31.29 | -0.16 | -0.51% | 31.13 | 31.95 | 19404 | 6115 | 0.61% |
| 2026-05-14 | 32.06 | 31.45 | -0.77 | -2.39% | 31.40 | 32.45 | 30381 | 9637 | 0.96% |
| 2026-05-13 | 32.50 | 32.22 | -0.43 | -1.32% | 32.07 | 32.70 | 23153 | 7499 | 0.73% |
| 2026-05-12 | 32.38 | 32.65 | 0.21 | 0.65% | 32.38 | 33.28 | 36842 | 12120 | 1.17% |
| 2026-05-11 | 31.90 | 32.44 | 0.34 | 1.06% | 31.80 | 32.88 | 39315 | 12759 | 1.24% |
| 2026-05-08 | 30.11 | 32.10 | 2.15 | 7.18% | 29.95 | 32.20 | 68362 | 21547 | 2.16% |
| 2026-05-07 | 29.90 | 29.95 | 0.05 | 0.17% | 29.75 | 30.20 | 16660 | 4993 | 0.53% |
| 2026-05-06 | 29.71 | 29.90 | 0.17 | 0.57% | 29.59 | 29.99 | 22728 | 6765 | 0.72% |
| 2026-04-30 | 29.59 | 29.73 | 0.51 | 1.75% | 29.58 | 29.99 | 20611 | 6137 | 0.65% |
| 2026-04-29 | 29.00 | 29.22 | 0.18 | 0.62% | 28.87 | 29.29 | 13485 | 3921 | 0.43% |
| 2026-04-28 | 29.70 | 29.04 | -0.32 | -1.09% | 29.04 | 29.70 | 16311 | 4777 | 0.52% |
| 2026-04-27 | 28.71 | 29.36 | 0.39 | 1.35% | 28.71 | 29.38 | 17806 | 5195 | 0.56% |