当前时间：2026-08-21 12:49:26 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 | 31.50 | 31.90 | 1.32 | 4.32% | 31.02 | 32.47 | 141822 | 45172 | 5.20% |
| 2026-08-19 | 31.70 | 30.58 | -1.18 | -3.72% | 30.42 | 31.90 | 115720 | 35892 | 4.24% |
| 2026-08-18 | 31.69 | 31.76 | 0.07 | 0.22% | 30.80 | 31.95 | 106192 | 33467 | 3.89% |
| 2026-08-17 | 31.69 | 31.69 | -0.23 | -0.72% | 31.00 | 32.28 | 107763 | 34073 | 3.95% |
| 2026-08-14 | 31.84 | 31.92 | 0.12 | 0.38% | 31.33 | 32.58 | 122199 | 38974 | 4.48% |
| 2026-08-13 | 31.00 | 31.80 | 0.45 | 1.44% | 31.00 | 33.33 | 217985 | 70613 | 7.99% |
| 2026-08-12 | 31.33 | 31.35 | -0.05 | -0.16% | 31.04 | 32.68 | 182534 | 57987 | 6.69% |
| 2026-08-11 | 29.45 | 31.40 | 2.04 | 6.95% | 28.67 | 32.50 | 256909 | 79397 | 9.42% |
| 2026-08-10 | 29.38 | 29.36 | 0.28 | 0.96% | 29.03 | 30.43 | 146670 | 43514 | 5.38% |
| 2026-08-07 | 27.30 | 29.08 | 1.73 | 6.33% | 27.07 | 29.23 | 119558 | 33785 | 4.38% |
| 2026-08-06 | 26.99 | 27.35 | 0.52 | 1.94% | 26.30 | 27.92 | 94856 | 25788 | 3.48% |
| 2026-08-05 | 25.23 | 26.83 | 1.47 | 5.80% | 25.23 | 27.44 | 105478 | 28192 | 3.87% |
| 2026-08-04 | 25.00 | 25.36 | 0.50 | 2.01% | 24.90 | 25.66 | 78914 | 19975 | 2.89% |
| 2026-08-03 | 26.36 | 24.86 | -1.60 | -6.05% | 24.47 | 26.68 | 122990 | 31196 | 4.51% |
| 2026-07-31 | 26.06 | 26.46 | 0.60 | 2.32% | 26.00 | 26.90 | 86069 | 22891 | 3.15% |
| 2026-07-30 | 27.43 | 25.86 | -1.57 | -5.72% | 25.30 | 27.56 | 117976 | 31091 | 4.32% |
| 2026-07-29 | 27.24 | 27.43 | 0.19 | 0.70% | 26.39 | 27.95 | 97934 | 26741 | 3.59% |
| 2026-07-28 | 27.50 | 27.24 | -0.49 | -1.77% | 27.15 | 27.97 | 80675 | 22171 | 2.96% |
| 2026-07-27 | 27.49 | 27.73 | 0.05 | 0.18% | 27.20 | 28.63 | 104484 | 29029 | 3.83% |
| 2026-07-24 | 28.00 | 27.68 | -0.68 | -2.40% | 27.60 | 28.90 | 86947 | 24506 | 3.19% |
| 2026-07-23 | 28.24 | 28.36 | -0.10 | -0.35% | 27.87 | 29.26 | 93971 | 26740 | 3.44% |
| 2026-07-22 | 28.95 | 28.46 | -0.61 | -2.10% | 28.20 | 30.15 | 124510 | 36296 | 4.56% |
| 2026-07-21 | 27.95 | 29.07 | 1.25 | 4.49% | 26.63 | 29.07 | 140368 | 39015 | 5.15% |
| 2026-07-20 | 26.89 | 27.82 | 1.30 | 4.90% | 26.50 | 28.86 | 175950 | 48779 | 6.45% |
| 2026-07-17 | 28.90 | 26.52 | -2.69 | -9.21% | 26.50 | 29.00 | 241654 | 66397 | 8.86% |
| 2026-07-16 | 29.80 | 29.21 | -0.42 | -1.42% | 29.00 | 30.90 | 164051 | 49068 | 6.01% |
| 2026-07-15 | 30.31 | 29.63 | -0.66 | -2.18% | 29.12 | 31.90 | 230776 | 70888 | 8.46% |
| 2026-07-14 | 29.47 | 30.29 | 1.11 | 3.80% | 28.26 | 30.49 | 128150 | 37884 | 4.73% |
| 2026-07-13 | 29.50 | 29.18 | -0.60 | -2.01% | 29.00 | 30.30 | 121451 | 36001 | 4.49% |
| 2026-07-10 | 29.09 | 29.78 | 0.68 | 2.34% | 28.60 | 30.91 | 152788 | 45807 | 5.64% |
| 2026-07-09 | 27.58 | 29.10 | 1.25 | 4.49% | 27.32 | 29.70 | 133683 | 38282 | 4.94% |
| 2026-07-08 | 28.47 | 27.85 | -0.61 | -2.14% | 27.85 | 29.00 | 123656 | 35126 | 4.57% |
| 2026-07-07 | 29.90 | 28.46 | -1.44 | -4.82% | 28.40 | 30.00 | 187907 | 54605 | 6.94% |
| 2026-07-06 | 29.77 | 29.90 | -0.28 | -0.93% | 29.70 | 31.90 | 188228 | 57894 | 6.95% |
| 2026-07-03 | 29.41 | 30.18 | 0.98 | 3.36% | 28.71 | 30.34 | 153212 | 45300 | 5.66% |
| 2026-07-02 | 29.84 | 29.20 | -0.37 | -1.25% | 28.91 | 30.87 | 156685 | 46389 | 5.79% |
| 2026-07-01 | 28.38 | 29.57 | 1.10 | 3.86% | 27.06 | 30.05 | 186515 | 53691 | 6.89% |
| 2026-06-30 | 28.11 | 28.47 | -0.14 | -0.49% | 28.00 | 29.05 | 144113 | 41215 | 5.32% |
| 2026-06-29 | 25.11 | 28.61 | 3.31 | 13.08% | 25.11 | 28.66 | 230096 | 63622 | 8.50% |
| 2026-06-26 | 25.74 | 25.30 | -0.58 | -2.24% | 25.26 | 26.88 | 121980 | 31474 | 4.50% |
| 2026-06-25 | 23.96 | 25.88 | 1.21 | 4.90% | 23.70 | 26.49 | 181305 | 45544 | 6.76% |
| 2026-06-24 | 24.65 | 24.67 | 0.14 | 0.57% | 24.40 | 25.51 | 123393 | 30800 | 4.60% |
| 2026-06-23 | 24.03 | 24.53 | 0.54 | 2.25% | 24.03 | 25.15 | 133055 | 32908 | 4.96% |
| 2026-06-22 | 23.88 | 23.99 | 0.13 | 0.54% | 22.83 | 24.05 | 116598 | 27317 | 4.34% |
| 2026-06-18 | 22.30 | 23.86 | 1.54 | 6.90% | 21.95 | 24.50 | 138840 | 32627 | 5.17% |
| 2026-06-17 | 22.55 | 22.32 | -0.24 | -1.06% | 22.08 | 22.65 | 55801 | 12450 | 2.08% |
| 2026-06-16 | 23.08 | 22.56 | -0.56 | -2.42% | 22.21 | 23.10 | 70607 | 15934 | 2.63% |
| 2026-06-15 | 23.15 | 23.12 | -0.33 | -1.41% | 22.81 | 23.44 | 98942 | 22791 | 3.69% |
| 2026-06-12 | 21.30 | 23.45 | 2.30 | 10.87% | 20.95 | 23.80 | 172361 | 38893 | 6.42% |
| 2026-06-11 | 21.00 | 21.15 | 0.16 | 0.76% | 20.63 | 21.26 | 65586 | 13726 | 2.44% |
| 2026-06-10 | 20.50 | 20.99 | 0.24 | 1.16% | 20.31 | 21.10 | 69232 | 14385 | 2.58% |
| 2026-06-09 | 20.48 | 20.75 | 0.42 | 2.07% | 19.92 | 21.10 | 83432 | 17178 | 3.11% |
| 2026-06-08 | 20.93 | 20.33 | -1.11 | -5.18% | 20.26 | 21.43 | 82568 | 17068 | 3.08% |
| 2026-06-05 | 22.06 | 21.44 | -0.36 | -1.65% | 21.38 | 22.33 | 69926 | 15223 | 2.61% |
| 2026-06-04 | 22.00 | 21.80 | -0.57 | -2.55% | 21.60 | 22.87 | 83480 | 18403 | 3.11% |
| 2026-06-03 | 22.60 | 22.37 | -0.28 | -1.24% | 22.17 | 22.65 | 74017 | 16549 | 2.76% |
| 2026-06-02 | 23.13 | 22.65 | -0.59 | -2.54% | 22.17 | 23.13 | 89306 | 20192 | 3.33% |
| 2026-06-01 | 24.50 | 23.24 | -1.21 | -4.95% | 23.23 | 25.00 | 137959 | 32952 | 5.14% |
| 2026-05-29 | 24.86 | 24.45 | 0.00 | 0.00% | 23.70 | 25.26 | 128761 | 31475 | 4.80% |
| 2026-05-28 | 24.85 | 24.45 | -0.25 | -1.01% | 24.32 | 25.68 | 81562 | 20196 | 3.04% |
| 2026-05-27 | 25.05 | 24.70 | -0.35 | -1.40% | 24.29 | 25.06 | 75806 | 18670 | 2.82% |
| 2026-05-26 | 25.12 | 25.05 | -0.22 | -0.87% | 24.62 | 25.60 | 73209 | 18269 | 2.73% |
| 2026-05-25 | 25.13 | 25.27 | 0.07 | 0.28% | 24.89 | 25.80 | 86353 | 21863 | 3.22% |
| 2026-05-22 | 26.06 | 25.20 | -0.65 | -2.51% | 24.80 | 26.11 | 105411 | 26537 | 3.93% |
| 2026-05-21 | 24.49 | 25.85 | 1.36 | 5.55% | 24.40 | 27.48 | 213816 | 55503 | 7.97% |
| 2026-05-20 | 24.40 | 24.49 | 0.09 | 0.37% | 24.17 | 25.19 | 82998 | 20421 | 3.09% |
| 2026-05-19 | 24.44 | 24.40 | -0.10 | -0.41% | 24.08 | 24.89 | 70072 | 17074 | 2.61% |
| 2026-05-18 | 25.00 | 24.50 | -0.68 | -2.70% | 24.35 | 25.10 | 79299 | 19482 | 2.95% |
| 2026-05-15 | 25.70 | 25.18 | -0.52 | -2.02% | 25.01 | 25.88 | 89862 | 22786 | 3.35% |
| 2026-05-14 | 26.60 | 25.70 | -0.92 | -3.46% | 25.60 | 26.85 | 93479 | 24314 | 3.48% |
| 2026-05-13 | 26.56 | 26.62 | 0.11 | 0.41% | 25.80 | 26.78 | 89049 | 23440 | 3.32% |