当前时间：2026-08-06 18:08:40 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-06 | 34.500 | 32.500 | -4.940 | -13.19% | 32.380 | 35.350 | 87849 | 29463 | 27.17% |
| 2026-08-05 | 32.000 | 37.440 | 7.010 | 23.04% | 31.010 | 39.550 | 108725 | 38157 | 33.62% |
| 2026-08-04 | 23.500 | 30.430 | 7.020 | 29.99% | 23.500 | 30.430 | 71178 | 19694 | 22.01% |
| 2026-08-03 | 23.930 | 23.410 | -0.990 | -4.06% | 23.270 | 24.450 | 21200 | 5013 | 6.56% |
| 2026-07-31 | 22.650 | 24.400 | 0.560 | 2.35% | 22.650 | 25.620 | 35107 | 8579 | 10.86% |
| 2026-07-30 | 22.500 | 23.840 | 1.580 | 7.10% | 22.040 | 26.500 | 35188 | 8741 | 10.88% |
| 2026-07-29 | 22.080 | 22.260 | 0.230 | 1.04% | 21.530 | 22.520 | 8562 | 1891 | 2.65% |
| 2026-07-28 | 21.510 | 22.030 | 0.430 | 1.99% | 21.020 | 23.170 | 12639 | 2819 | 3.91% |
| 2026-07-27 | 20.800 | 21.600 | 1.100 | 5.37% | 20.210 | 21.630 | 9380 | 1989 | 2.90% |
| 2026-07-24 | 21.920 | 20.500 | -1.750 | -7.87% | 20.450 | 22.000 | 11000 | 2315 | 3.40% |
| 2026-07-23 | 21.900 | 22.250 | 0.450 | 2.06% | 21.320 | 23.090 | 10636 | 2349 | 3.29% |
| 2026-07-22 | 22.690 | 21.800 | -1.200 | -5.22% | 21.600 | 22.890 | 9223 | 2053 | 2.85% |
| 2026-07-21 | 22.120 | 23.000 | 0.260 | 1.14% | 20.750 | 23.060 | 17945 | 3927 | 5.55% |
| 2026-07-20 | 24.730 | 22.740 | -1.440 | -5.96% | 22.330 | 25.270 | 17981 | 4245 | 5.56% |
| 2026-07-17 | 23.590 | 24.180 | 1.050 | 4.54% | 23.150 | 27.700 | 26167 | 6616 | 8.09% |
| 2026-07-16 | 22.680 | 23.130 | 0.800 | 3.58% | 22.100 | 23.760 | 10965 | 2538 | 3.39% |
| 2026-07-15 | 22.560 | 22.330 | -0.240 | -1.06% | 22.200 | 23.120 | 5328 | 1211 | 1.65% |
| 2026-07-14 | 22.410 | 22.570 | 0.270 | 1.21% | 21.540 | 22.810 | 7694 | 1713 | 2.38% |
| 2026-07-13 | 24.400 | 22.300 | -1.900 | -7.85% | 22.200 | 24.400 | 9769 | 2236 | 3.02% |
| 2026-07-10 | 23.890 | 24.200 | 0.420 | 1.77% | 23.430 | 25.100 | 10119 | 2472 | 3.13% |
| 2026-07-09 | 24.560 | 23.780 | -0.980 | -3.96% | 22.900 | 25.210 | 11027 | 2635 | 3.41% |
| 2026-07-08 | 24.070 | 24.760 | 0.610 | 2.53% | 23.920 | 25.390 | 10791 | 2663 | 3.34% |
| 2026-07-07 | 25.000 | 24.150 | -0.790 | -3.17% | 23.970 | 25.290 | 8517 | 2088 | 2.63% |
| 2026-07-06 | 26.260 | 24.940 | -1.190 | -4.55% | 24.530 | 26.290 | 10170 | 2568 | 3.15% |
| 2026-07-03 | 25.590 | 26.130 | 0.370 | 1.44% | 25.310 | 26.490 | 10244 | 2676 | 3.17% |
| 2026-07-02 | 25.570 | 25.760 | -0.170 | -0.66% | 25.570 | 26.760 | 12781 | 3343 | 3.95% |
| 2026-07-01 | 25.130 | 25.930 | 1.010 | 4.05% | 25.000 | 26.260 | 13916 | 3572 | 4.30% |
| 2026-06-30 | 25.090 | 24.920 | -0.180 | -0.72% | 24.800 | 25.770 | 11377 | 2870 | 3.52% |
| 2026-06-29 | 27.000 | 25.100 | -1.800 | -6.69% | 25.050 | 27.100 | 14002 | 3598 | 4.33% |
| 2026-06-26 | 29.000 | 26.900 | -2.030 | -7.02% | 26.880 | 29.300 | 17462 | 4863 | 5.40% |
| 2026-06-25 | 29.800 | 28.930 | -0.830 | -2.79% | 28.720 | 30.080 | 13273 | 3857 | 4.10% |
| 2026-06-24 | 30.480 | 29.760 | -1.380 | -4.43% | 29.410 | 30.860 | 19113 | 5687 | 5.91% |
| 2026-06-23 | 31.730 | 31.140 | -0.850 | -2.66% | 30.880 | 32.770 | 22631 | 7185 | 7.00% |
| 2026-06-22 | 30.600 | 31.990 | 2.410 | 8.15% | 29.880 | 31.990 | 27601 | 8582 | 8.54% |
| 2026-06-18 | 30.060 | 29.580 | -0.520 | -1.73% | 29.180 | 30.100 | 12465 | 3687 | 3.85% |
| 2026-06-17 | 30.500 | 30.100 | 0.080 | 0.27% | 29.700 | 30.500 | 8938 | 2689 | 2.76% |
| 2026-06-16 | 30.000 | 30.020 | -0.440 | -1.44% | 29.660 | 30.490 | 9904 | 2977 | 3.06% |
| 2026-06-15 | 30.120 | 30.460 | 0.340 | 1.13% | 29.500 | 30.950 | 13942 | 4220 | 4.31% |
| 2026-06-12 | 30.600 | 30.120 | 0.870 | 2.97% | 29.400 | 31.990 | 16312 | 4962 | 5.04% |
| 2026-06-11 | 32.000 | 29.250 | -3.200 | -9.86% | 29.130 | 32.250 | 22400 | 6711 | 6.93% |
| 2026-06-10 | 33.300 | 32.450 | -1.160 | -3.45% | 32.450 | 34.820 | 27945 | 9397 | 8.64% |
| 2026-06-09 | 33.440 | 33.610 | -0.590 | -1.73% | 32.880 | 35.060 | 39968 | 13518 | 12.36% |
| 2026-06-08 | 30.310 | 34.200 | 3.170 | 10.22% | 30.310 | 37.350 | 43705 | 15005 | 13.52% |
| 2026-06-05 | 30.200 | 31.030 | 2.350 | 8.19% | 29.500 | 32.300 | 29153 | 9023 | 9.02% |
| 2026-06-04 | 30.390 | 28.680 | -1.170 | -3.92% | 28.480 | 30.500 | 14015 | 4050 | 4.33% |
| 2026-06-03 | 31.100 | 29.850 | -0.890 | -2.90% | 29.720 | 31.890 | 14975 | 4619 | 4.54% |
| 2026-06-02 | 30.200 | 30.740 | 0.560 | 1.86% | 29.600 | 30.870 | 14081 | 4273 | 4.27% |
| 2026-06-01 | 28.880 | 30.180 | 1.190 | 4.10% | 28.520 | 30.580 | 12563 | 3755 | 3.81% |
| 2026-05-29 | 30.500 | 28.990 | -1.080 | -3.59% | 28.460 | 31.330 | 14875 | 4414 | 4.51% |
| 2026-05-28 | 29.650 | 30.070 | 0.580 | 1.97% | 28.970 | 30.150 | 11303 | 3344 | 3.43% |
| 2026-05-27 | 31.300 | 29.490 | -1.550 | -4.99% | 29.210 | 31.940 | 16173 | 4913 | 4.91% |
| 2026-05-26 | 32.610 | 31.040 | -2.020 | -6.11% | 30.310 | 32.770 | 21624 | 6787 | 6.56% |
| 2026-05-25 | 33.000 | 33.060 | -0.740 | -2.19% | 32.600 | 34.480 | 24974 | 8296 | 7.58% |
| 2026-05-22 | 36.000 | 33.800 | -0.810 | -2.34% | 33.700 | 36.000 | 38387 | 13355 | 11.65% |
| 2026-05-21 | 32.940 | 34.610 | 1.480 | 4.47% | 32.940 | 38.550 | 45925 | 16549 | 13.94% |
| 2026-05-20 | 34.420 | 33.130 | -1.920 | -5.48% | 32.810 | 34.890 | 29809 | 9988 | 9.05% |
| 2026-05-19 | 33.560 | 35.050 | 0.390 | 1.13% | 32.700 | 35.600 | 45399 | 15654 | 13.78% |
| 2026-05-18 | 28.880 | 34.660 | 5.610 | 19.31% | 28.880 | 36.990 | 57779 | 19261 | 17.53% |
| 2026-05-15 | 30.000 | 29.050 | -0.690 | -2.32% | 28.880 | 30.220 | 9778 | 2885 | 2.97% |
| 2026-05-14 | 31.450 | 29.740 | -1.360 | -4.37% | 29.680 | 31.800 | 13354 | 4098 | 4.05% |
| 2026-05-13 | 30.100 | 31.100 | 1.000 | 3.32% | 29.610 | 31.490 | 14141 | 4338 | 4.29% |
| 2026-05-12 | 30.590 | 30.100 | -0.300 | -0.99% | 29.720 | 31.290 | 13218 | 4037 | 4.01% |
| 2026-05-11 | 31.800 | 30.400 | -0.760 | -2.44% | 30.280 | 31.830 | 16662 | 5115 | 5.06% |
| 2026-05-08 | 30.220 | 31.160 | 0.660 | 2.16% | 30.200 | 31.580 | 14544 | 4529 | 4.41% |
| 2026-05-07 | 29.700 | 30.500 | 0.800 | 2.69% | 29.700 | 30.660 | 10852 | 3290 | 3.29% |
| 2026-05-06 | 29.400 | 29.700 | 0.780 | 2.70% | 29.050 | 30.330 | 10162 | 3027 | 3.08% |
| 2026-04-30 | 28.440 | 28.920 | 0.580 | 2.05% | 28.220 | 29.130 | 6968 | 2010 | 2.11% |
| 2026-04-29 | 28.150 | 28.340 | 0.180 | 0.64% | 28.050 | 28.670 | 5745 | 1632 | 1.74% |
| 2026-04-28 | 29.160 | 28.160 | -1.220 | -4.15% | 28.120 | 29.370 | 8396 | 2406 | 2.55% |