当前时间：2026-08-24 00:15:08 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-21 | 29.51 | 29.00 | -0.89 | -2.98% | 28.40 | 29.70 | 11596 | 3343 | 1.04% |
| 2026-08-20 | 28.70 | 29.89 | 1.44 | 5.06% | 28.70 | 30.16 | 14515 | 4311 | 1.30% |
| 2026-08-19 | 29.68 | 28.45 | -1.17 | -3.95% | 28.26 | 29.68 | 12036 | 3475 | 1.07% |
| 2026-08-18 | 29.83 | 29.62 | -0.30 | -1.00% | 29.14 | 30.15 | 7124 | 2106 | 0.64% |
| 2026-08-17 | 30.03 | 29.92 | -0.09 | -0.30% | 29.31 | 30.55 | 10987 | 3283 | 0.98% |
| 2026-08-14 | 30.00 | 30.01 | -0.09 | -0.30% | 29.71 | 30.54 | 9348 | 2806 | 0.83% |
| 2026-08-13 | 29.70 | 30.10 | 0.40 | 1.35% | 29.68 | 30.78 | 13610 | 4121 | 1.22% |
| 2026-08-12 | 29.63 | 29.70 | -0.12 | -0.40% | 29.63 | 30.26 | 9247 | 2769 | 0.83% |
| 2026-08-11 | 29.85 | 29.82 | 0.05 | 0.17% | 29.57 | 30.36 | 11100 | 3326 | 0.99% |
| 2026-08-10 | 29.70 | 29.77 | 0.03 | 0.10% | 29.31 | 30.20 | 10944 | 3260 | 0.98% |
| 2026-08-07 | 28.60 | 29.74 | 0.86 | 2.98% | 28.47 | 29.74 | 11021 | 3226 | 0.98% |
| 2026-08-06 | 28.50 | 28.88 | 0.10 | 0.35% | 28.35 | 29.24 | 10209 | 2942 | 0.91% |
| 2026-08-05 | 29.68 | 28.78 | -0.27 | -0.93% | 28.67 | 29.68 | 10767 | 3127 | 0.96% |
| 2026-08-04 | 28.77 | 29.05 | 0.99 | 3.53% | 28.13 | 29.25 | 12085 | 3463 | 1.08% |
| 2026-08-03 | 27.90 | 28.06 | 0.09 | 0.32% | 27.46 | 28.30 | 10902 | 3041 | 0.97% |
| 2026-07-31 | 27.01 | 27.97 | 1.31 | 4.91% | 26.80 | 28.41 | 15804 | 4370 | 1.41% |
| 2026-07-30 | 26.83 | 26.66 | -0.17 | -0.63% | 26.32 | 27.45 | 11356 | 3049 | 1.01% |
| 2026-07-29 | 26.50 | 26.83 | 0.33 | 1.25% | 26.15 | 27.06 | 8611 | 2293 | 0.77% |
| 2026-07-28 | 26.70 | 26.50 | -0.46 | -1.71% | 26.24 | 27.22 | 8401 | 2237 | 0.75% |
| 2026-07-27 | 26.12 | 26.96 | 0.85 | 3.26% | 26.01 | 26.99 | 9142 | 2426 | 0.82% |
| 2026-07-24 | 26.00 | 26.11 | -0.79 | -2.94% | 26.00 | 26.82 | 6588 | 1737 | 0.59% |
| 2026-07-23 | 25.60 | 26.90 | 0.89 | 3.42% | 25.60 | 27.07 | 11930 | 3150 | 1.07% |
| 2026-07-22 | 26.60 | 26.01 | -0.84 | -3.13% | 25.90 | 27.28 | 13040 | 3463 | 1.16% |
| 2026-07-21 | 27.63 | 26.85 | -0.06 | -0.22% | 25.03 | 27.63 | 18956 | 4958 | 1.69% |
| 2026-07-20 | 28.80 | 26.91 | -1.89 | -6.56% | 26.68 | 29.04 | 24413 | 6829 | 2.18% |
| 2026-07-17 | 31.60 | 28.80 | -2.78 | -8.80% | 28.63 | 31.72 | 27631 | 8191 | 2.47% |
| 2026-07-16 | 30.01 | 31.58 | 1.50 | 4.99% | 29.80 | 32.28 | 25776 | 8061 | 2.30% |
| 2026-07-15 | 29.38 | 30.08 | 0.58 | 1.97% | 29.02 | 31.32 | 23001 | 6952 | 2.05% |
| 2026-07-14 | 31.99 | 29.50 | -2.35 | -7.38% | 28.61 | 32.19 | 36258 | 10796 | 3.24% |
| 2026-07-13 | 33.33 | 31.85 | -1.44 | -4.33% | 31.72 | 33.45 | 16464 | 5322 | 1.47% |
| 2026-07-10 | 32.11 | 33.29 | 0.88 | 2.72% | 31.70 | 34.00 | 23589 | 7834 | 2.11% |
| 2026-07-09 | 32.64 | 32.41 | -0.25 | -0.77% | 31.21 | 33.24 | 20254 | 6513 | 1.81% |
| 2026-07-08 | 32.80 | 32.66 | 0.00 | 0.00% | 32.45 | 33.88 | 16636 | 5498 | 1.49% |
| 2026-07-07 | 34.74 | 33.24 | -2.21 | -6.23% | 33.00 | 35.04 | 23860 | 7994 | 2.13% |
| 2026-07-06 | 34.22 | 35.45 | 0.77 | 2.22% | 34.17 | 35.90 | 30228 | 10581 | 2.70% |
| 2026-07-03 | 34.34 | 34.68 | 0.68 | 2.00% | 34.00 | 35.12 | 17626 | 6091 | 1.57% |
| 2026-07-02 | 35.28 | 34.00 | -1.63 | -4.57% | 34.00 | 35.52 | 30343 | 10487 | 2.71% |
| 2026-07-01 | 30.61 | 35.63 | 5.06 | 16.55% | 30.48 | 36.36 | 38921 | 13234 | 3.48% |
| 2026-06-30 | 30.52 | 30.57 | -0.15 | -0.49% | 30.00 | 30.87 | 9217 | 2802 | 0.82% |
| 2026-06-29 | 30.01 | 30.72 | 0.72 | 2.40% | 28.96 | 30.94 | 15766 | 4732 | 1.41% |
| 2026-06-26 | 32.20 | 30.00 | -2.20 | -6.83% | 29.30 | 32.26 | 17809 | 5416 | 1.59% |
| 2026-06-25 | 32.75 | 32.20 | -0.84 | -2.54% | 32.08 | 33.23 | 13897 | 4509 | 1.24% |
| 2026-06-24 | 33.50 | 33.04 | -0.41 | -1.23% | 32.97 | 34.88 | 19655 | 6654 | 1.76% |
| 2026-06-23 | 32.80 | 33.45 | 0.31 | 0.94% | 32.45 | 34.16 | 20240 | 6742 | 1.81% |
| 2026-06-22 | 32.04 | 33.14 | 0.94 | 2.92% | 31.53 | 33.32 | 18167 | 5897 | 1.62% |
| 2026-06-18 | 33.34 | 32.20 | -0.75 | -2.28% | 32.00 | 33.34 | 14710 | 4743 | 1.31% |
| 2026-06-17 | 30.80 | 32.95 | 1.87 | 6.02% | 30.80 | 34.28 | 21912 | 7196 | 1.96% |
| 2026-06-16 | 31.69 | 31.08 | -0.81 | -2.54% | 30.81 | 31.69 | 9586 | 2981 | 0.86% |
| 2026-06-15 | 31.40 | 31.89 | 1.09 | 3.54% | 30.82 | 31.96 | 8306 | 2626 | 0.74% |
| 2026-06-12 | 30.39 | 30.80 | 0.64 | 2.12% | 30.10 | 30.90 | 7704 | 2357 | 0.69% |
| 2026-06-11 | 30.22 | 30.16 | -0.58 | -1.89% | 29.84 | 30.71 | 6026 | 1818 | 0.54% |
| 2026-06-10 | 30.77 | 30.74 | -0.30 | -0.97% | 30.17 | 31.16 | 5844 | 1787 | 0.52% |
| 2026-06-09 | 31.18 | 31.04 | 0.54 | 1.77% | 30.29 | 31.36 | 11436 | 3533 | 1.02% |
| 2026-06-08 | 31.22 | 30.50 | -1.09 | -3.45% | 30.06 | 31.69 | 11197 | 3455 | 1.00% |
| 2026-06-05 | 30.99 | 31.59 | 0.60 | 1.94% | 30.88 | 31.88 | 15099 | 4770 | 1.35% |
| 2026-06-04 | 32.31 | 30.99 | -1.20 | -3.73% | 30.61 | 32.31 | 13434 | 4177 | 1.20% |
| 2026-06-03 | 31.50 | 32.19 | 0.33 | 1.04% | 31.15 | 33.55 | 27546 | 9005 | 2.46% |
| 2026-06-02 | 33.33 | 31.86 | -1.44 | -4.32% | 31.44 | 33.33 | 16256 | 5200 | 1.45% |
| 2026-06-01 | 32.92 | 33.30 | 0.39 | 1.19% | 32.22 | 33.97 | 23561 | 7866 | 2.10% |
| 2026-05-29 | 34.00 | 32.91 | -1.12 | -3.29% | 32.69 | 34.99 | 29591 | 10007 | 2.64% |
| 2026-05-28 | 34.50 | 34.03 | -0.47 | -1.36% | 33.30 | 34.50 | 17979 | 6095 | 1.61% |
| 2026-05-27 | 35.99 | 34.50 | -1.47 | -4.09% | 34.19 | 36.56 | 30988 | 10775 | 2.77% |
| 2026-05-26 | 37.20 | 35.97 | -2.39 | -6.23% | 35.28 | 38.11 | 44475 | 16183 | 3.97% |
| 2026-05-25 | 33.79 | 38.36 | 4.57 | 13.52% | 33.79 | 39.15 | 63171 | 23244 | 5.64% |
| 2026-05-22 | 33.69 | 33.79 | 0.11 | 0.33% | 33.68 | 34.44 | 15305 | 5197 | 1.37% |
| 2026-05-21 | 34.78 | 33.68 | -1.01 | -2.91% | 33.58 | 35.71 | 21384 | 7415 | 1.91% |
| 2026-05-20 | 34.83 | 34.69 | -0.04 | -0.12% | 34.39 | 36.21 | 23106 | 8093 | 2.06% |
| 2026-05-19 | 32.56 | 34.73 | 1.70 | 5.15% | 32.56 | 35.53 | 33904 | 11594 | 3.03% |
| 2026-05-18 | 32.91 | 33.03 | -0.20 | -0.60% | 32.43 | 33.61 | 14905 | 4904 | 1.33% |