当前时间：2026-08-21 05:43:18 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 | 26.96 | 26.78 | 0.90 | 3.48% | 26.36 | 27.70 | 65878 | 17836 | 4.59% |
| 2026-08-19 | 26.31 | 25.88 | -0.56 | -2.12% | 25.57 | 26.77 | 43337 | 11294 | 3.02% |
| 2026-08-18 | 26.45 | 26.44 | 0.29 | 1.11% | 26.20 | 27.15 | 50095 | 13315 | 3.49% |
| 2026-08-17 | 26.16 | 26.15 | -0.21 | -0.80% | 25.74 | 26.59 | 28357 | 7400 | 1.98% |
| 2026-08-14 | 26.80 | 26.36 | -0.40 | -1.49% | 26.03 | 27.07 | 37612 | 9940 | 2.62% |
| 2026-08-13 | 26.16 | 26.76 | 0.73 | 2.80% | 25.67 | 27.70 | 56746 | 15330 | 3.96% |
| 2026-08-12 | 26.25 | 26.03 | -0.30 | -1.14% | 25.81 | 27.05 | 44976 | 11886 | 3.14% |
| 2026-08-11 | 24.60 | 26.33 | 1.54 | 6.21% | 24.50 | 27.24 | 77482 | 20245 | 5.40% |
| 2026-08-10 | 24.83 | 24.79 | 0.15 | 0.61% | 24.44 | 25.53 | 49892 | 12457 | 3.48% |
| 2026-08-07 | 22.73 | 24.64 | 1.70 | 7.41% | 22.73 | 24.75 | 65172 | 15561 | 4.55% |
| 2026-08-06 | 23.31 | 22.94 | -0.48 | -2.05% | 22.78 | 23.52 | 36492 | 8388 | 2.54% |
| 2026-08-05 | 22.81 | 23.42 | 0.27 | 1.17% | 22.81 | 23.89 | 33794 | 7970 | 2.36% |
| 2026-08-04 | 22.83 | 23.15 | 0.52 | 2.30% | 22.69 | 23.37 | 41657 | 9598 | 2.91% |
| 2026-08-03 | 22.24 | 22.63 | 0.41 | 1.85% | 22.10 | 23.10 | 38083 | 8568 | 2.66% |
| 2026-07-31 | 22.53 | 22.22 | 0.12 | 0.54% | 22.22 | 22.90 | 32395 | 7317 | 2.26% |
| 2026-07-30 | 23.00 | 22.10 | -0.98 | -4.25% | 22.00 | 23.43 | 41828 | 9470 | 2.92% |
| 2026-07-29 | 23.13 | 23.08 | 0.12 | 0.52% | 22.68 | 23.35 | 31565 | 7276 | 2.20% |
| 2026-07-28 | 23.60 | 22.96 | -0.84 | -3.53% | 22.80 | 23.78 | 32474 | 7516 | 2.26% |
| 2026-07-27 | 23.44 | 23.80 | 0.45 | 1.93% | 23.30 | 24.50 | 41189 | 9832 | 2.87% |
| 2026-07-24 | 24.38 | 23.35 | -1.05 | -4.30% | 23.30 | 24.53 | 30989 | 7392 | 2.16% |
| 2026-07-23 | 24.83 | 24.40 | -0.43 | -1.73% | 24.25 | 25.50 | 31877 | 7867 | 2.22% |
| 2026-07-22 | 24.70 | 24.83 | -0.20 | -0.80% | 24.63 | 25.96 | 43358 | 10921 | 3.02% |
| 2026-07-21 | 24.84 | 25.03 | 0.20 | 0.81% | 23.98 | 25.18 | 49982 | 12306 | 3.49% |
| 2026-07-20 | 23.88 | 24.83 | 1.10 | 4.64% | 23.50 | 25.76 | 62685 | 15365 | 4.37% |
| 2026-07-17 | 25.86 | 23.73 | -2.12 | -8.20% | 23.73 | 25.87 | 53397 | 13056 | 3.72% |
| 2026-07-16 | 25.40 | 25.85 | 0.30 | 1.17% | 24.75 | 26.39 | 55136 | 14171 | 3.85% |
| 2026-07-15 | 24.65 | 25.55 | 0.52 | 2.08% | 24.65 | 26.25 | 60841 | 15618 | 4.24% |
| 2026-07-14 | 24.32 | 25.03 | 0.92 | 3.82% | 23.55 | 25.11 | 48500 | 11822 | 3.38% |
| 2026-07-13 | 24.56 | 24.11 | -0.58 | -2.35% | 23.87 | 25.12 | 44843 | 10914 | 3.13% |
| 2026-07-10 | 23.77 | 24.69 | 0.78 | 3.26% | 23.30 | 25.76 | 49472 | 12279 | 3.45% |
| 2026-07-09 | 23.51 | 23.91 | -0.03 | -0.13% | 23.50 | 24.79 | 42267 | 10106 | 2.95% |
| 2026-07-08 | 25.25 | 23.94 | -1.16 | -4.62% | 23.90 | 25.45 | 48156 | 11814 | 3.36% |
| 2026-07-07 | 25.72 | 25.10 | -0.44 | -1.72% | 24.51 | 25.72 | 49991 | 12514 | 3.49% |
| 2026-07-06 | 25.20 | 25.54 | 0.34 | 1.35% | 24.26 | 26.68 | 89935 | 23296 | 6.27% |
| 2026-07-03 | 23.86 | 25.20 | 1.27 | 5.31% | 23.86 | 25.33 | 82517 | 20420 | 5.75% |
| 2026-07-02 | 24.10 | 23.93 | -0.35 | -1.44% | 23.83 | 25.26 | 68420 | 16643 | 4.77% |
| 2026-07-01 | 22.86 | 24.28 | 1.03 | 4.43% | 22.02 | 24.40 | 77771 | 18085 | 5.42% |
| 2026-06-30 | 23.49 | 23.25 | -0.13 | -0.56% | 22.93 | 23.79 | 56967 | 13227 | 3.97% |
| 2026-06-29 | 21.00 | 23.38 | 1.95 | 9.10% | 21.00 | 23.49 | 78803 | 17869 | 5.50% |
| 2026-06-26 | 21.95 | 21.43 | -0.74 | -3.34% | 21.10 | 22.10 | 50341 | 10813 | 3.51% |
| 2026-06-25 | 22.25 | 22.17 | -0.21 | -0.94% | 21.31 | 22.45 | 59120 | 12930 | 4.12% |
| 2026-06-24 | 23.35 | 22.38 | -0.41 | -1.80% | 22.19 | 23.38 | 63745 | 14524 | 4.45% |
| 2026-06-23 | 21.30 | 22.79 | 1.50 | 7.05% | 21.05 | 23.42 | 89647 | 20243 | 7.68% |
| 2026-06-22 | 21.69 | 21.29 | -0.56 | -2.56% | 20.07 | 21.80 | 68664 | 14167 | 5.88% |
| 2026-06-18 | 20.70 | 21.85 | 1.04 | 5.00% | 20.39 | 22.71 | 60146 | 12964 | 5.15% |
| 2026-06-17 | 21.18 | 20.81 | -0.37 | -1.75% | 20.78 | 21.19 | 29320 | 6136 | 2.51% |
| 2026-06-16 | 21.68 | 21.18 | -0.49 | -2.26% | 21.09 | 21.68 | 31074 | 6605 | 2.66% |
| 2026-06-15 | 22.29 | 21.67 | -0.64 | -2.87% | 21.60 | 22.56 | 36278 | 7971 | 3.11% |
| 2026-06-12 | 22.50 | 22.31 | -0.11 | -0.49% | 21.92 | 22.92 | 51089 | 11412 | 4.38% |
| 2026-06-11 | 21.73 | 22.42 | 0.82 | 3.80% | 21.10 | 22.47 | 48330 | 10544 | 4.14% |
| 2026-06-10 | 21.47 | 21.60 | 0.00 | 0.00% | 20.80 | 21.79 | 40736 | 8658 | 3.49% |
| 2026-06-09 | 21.99 | 21.60 | -0.02 | -0.09% | 21.35 | 22.23 | 41903 | 9055 | 3.59% |
| 2026-06-08 | 22.54 | 21.62 | -0.89 | -3.95% | 21.11 | 22.95 | 55599 | 12195 | 4.77% |
| 2026-06-05 | 23.15 | 22.51 | -0.48 | -2.09% | 22.48 | 23.35 | 40154 | 9144 | 3.44% |
| 2026-06-04 | 23.83 | 22.99 | -0.81 | -3.40% | 22.80 | 23.95 | 49874 | 11582 | 4.27% |
| 2026-06-03 | 23.76 | 23.80 | -0.25 | -1.04% | 23.61 | 24.25 | 47476 | 11327 | 4.07% |
| 2026-06-02 | 24.75 | 24.05 | -0.74 | -2.99% | 23.81 | 24.83 | 50080 | 12100 | 4.29% |
| 2026-06-01 | 26.26 | 24.79 | -2.01 | -7.50% | 24.55 | 26.88 | 97272 | 24871 | 8.34% |
| 2026-05-29 | 31.27 | 26.80 | -2.71 | -9.18% | 26.53 | 31.28 | 131514 | 36667 | 11.27% |
| 2026-05-28 | 29.78 | 29.51 | -0.24 | -0.81% | 29.23 | 30.65 | 36064 | 10707 | 3.09% |
| 2026-05-27 | 30.12 | 29.75 | -0.64 | -2.11% | 29.59 | 30.75 | 42809 | 12860 | 3.67% |
| 2026-05-26 | 29.60 | 30.39 | 0.56 | 1.88% | 29.23 | 31.29 | 50480 | 15250 | 4.33% |
| 2026-05-25 | 29.80 | 29.83 | 0.08 | 0.27% | 29.73 | 31.60 | 46421 | 14176 | 3.98% |
| 2026-05-22 | 29.90 | 29.75 | 0.36 | 1.22% | 28.94 | 30.20 | 44989 | 13292 | 3.86% |
| 2026-05-21 | 29.25 | 29.39 | 0.14 | 0.48% | 29.25 | 31.39 | 62885 | 19077 | 5.39% |
| 2026-05-20 | 29.55 | 29.25 | -0.19 | -0.65% | 28.61 | 30.23 | 54644 | 16047 | 4.68% |
| 2026-05-19 | 29.95 | 29.44 | -0.39 | -1.31% | 28.97 | 30.14 | 30212 | 8888 | 2.59% |
| 2026-05-18 | 30.00 | 29.83 | -0.22 | -0.73% | 29.36 | 30.15 | 26443 | 7851 | 2.27% |
| 2026-05-15 | 30.11 | 30.05 | -0.03 | -0.10% | 29.82 | 30.60 | 32020 | 9674 | 2.74% |
| 2026-05-14 | 30.80 | 30.08 | -0.77 | -2.50% | 30.08 | 31.41 | 35012 | 10703 | 3.00% |
| 2026-05-13 | 31.15 | 30.85 | -0.35 | -1.12% | 29.85 | 31.42 | 44815 | 13651 | 3.84% |