当前时间：2026-08-22 12:59:18 星期六休市中
| 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 | 25.680 | 25.320 | -0.680 | -2.62% | 25.200 | 25.740 | 10165 | 2587 | 2.68% |
| 2026-08-20 | 25.670 | 26.000 | 0.180 | 0.70% | 25.670 | 26.820 | 12431 | 3281 | 3.28% |
| 2026-08-19 | 27.300 | 25.820 | -1.300 | -4.79% | 25.430 | 27.380 | 16513 | 4333 | 4.35% |
| 2026-08-18 | 27.870 | 27.120 | -0.800 | -2.87% | 27.000 | 28.100 | 19909 | 5469 | 5.25% |
| 2026-08-17 | 27.430 | 27.920 | 0.360 | 1.31% | 26.880 | 27.970 | 13421 | 3688 | 3.54% |
| 2026-08-14 | 28.520 | 27.560 | -1.250 | -4.34% | 27.410 | 28.830 | 23856 | 6665 | 6.29% |
| 2026-08-13 | 27.900 | 28.810 | 0.210 | 0.73% | 27.890 | 29.500 | 38178 | 10990 | 10.07% |
| 2026-08-12 | 27.420 | 28.600 | 1.380 | 5.07% | 26.800 | 29.870 | 38737 | 11010 | 10.21% |
| 2026-08-11 | 26.820 | 27.220 | 0.040 | 0.15% | 26.530 | 27.700 | 16762 | 4567 | 4.42% |
| 2026-08-10 | 28.000 | 27.180 | -1.210 | -4.26% | 27.090 | 28.870 | 25741 | 7152 | 6.79% |
| 2026-08-07 | 27.970 | 28.390 | 0.000 | 0.00% | 27.710 | 29.200 | 30995 | 8815 | 8.17% |
| 2026-08-06 | 28.010 | 28.390 | 0.170 | 0.60% | 27.280 | 28.950 | 32962 | 9216 | 8.69% |
| 2026-08-05 | 27.290 | 28.220 | 0.660 | 2.39% | 27.040 | 28.220 | 31194 | 8648 | 8.22% |
| 2026-08-04 | 26.620 | 27.560 | 1.190 | 4.51% | 26.370 | 28.370 | 33620 | 9209 | 8.86% |
| 2026-08-03 | 26.430 | 26.370 | -0.630 | -2.33% | 26.210 | 27.170 | 21021 | 5580 | 5.54% |
| 2026-07-31 | 25.310 | 27.000 | 1.120 | 4.33% | 25.310 | 27.580 | 35620 | 9520 | 9.39% |
| 2026-07-30 | 26.510 | 25.880 | -0.870 | -3.25% | 25.680 | 27.390 | 37324 | 9842 | 9.84% |
| 2026-07-29 | 29.000 | 26.750 | -3.420 | -11.34% | 26.660 | 29.700 | 56659 | 15571 | 14.94% |
| 2026-07-28 | 27.900 | 30.170 | 0.810 | 2.76% | 27.900 | 34.800 | 74014 | 23070 | 19.52% |
| 2026-07-27 | 25.200 | 29.360 | 4.560 | 18.39% | 25.110 | 30.300 | 60565 | 17232 | 15.97% |
| 2026-07-24 | 25.280 | 24.800 | -0.490 | -1.94% | 24.710 | 26.990 | 33353 | 8656 | 8.79% |
| 2026-07-23 | 24.500 | 25.290 | 1.290 | 5.38% | 23.000 | 25.800 | 30026 | 7409 | 7.92% |
| 2026-07-22 | 23.970 | 24.000 | -0.240 | -0.99% | 23.230 | 25.150 | 18068 | 4424 | 4.76% |
| 2026-07-21 | 24.200 | 24.240 | -0.660 | -2.65% | 21.500 | 24.240 | 27374 | 6275 | 7.22% |
| 2026-07-20 | 23.950 | 24.900 | 0.740 | 3.06% | 23.670 | 25.560 | 25330 | 6189 | 6.68% |
| 2026-07-17 | 26.300 | 24.160 | -2.420 | -9.10% | 24.000 | 27.110 | 33136 | 8371 | 8.74% |
| 2026-07-16 | 25.430 | 26.580 | 2.130 | 8.71% | 25.000 | 27.990 | 46746 | 12400 | 12.33% |
| 2026-07-15 | 23.110 | 24.450 | 1.150 | 4.94% | 22.310 | 24.800 | 23534 | 5679 | 6.21% |
| 2026-07-14 | 23.000 | 23.300 | 1.250 | 5.67% | 22.200 | 23.810 | 16540 | 3814 | 4.36% |
| 2026-07-13 | 23.500 | 22.050 | -1.650 | -6.96% | 22.000 | 23.700 | 10515 | 2385 | 2.77% |
| 2026-07-10 | 22.670 | 23.700 | 0.830 | 3.63% | 22.230 | 23.990 | 15881 | 3708 | 4.19% |
| 2026-07-09 | 22.450 | 22.870 | 0.290 | 1.28% | 22.060 | 23.260 | 9566 | 2171 | 2.52% |
| 2026-07-08 | 23.900 | 22.580 | -1.220 | -5.13% | 22.580 | 23.900 | 12303 | 2842 | 3.24% |
| 2026-07-07 | 24.950 | 23.800 | -2.150 | -8.29% | 23.790 | 25.340 | 21155 | 5170 | 5.58% |
| 2026-07-06 | 24.800 | 25.950 | 1.850 | 7.68% | 23.720 | 26.450 | 32249 | 8132 | 8.50% |
| 2026-07-03 | 23.890 | 24.100 | -0.010 | -0.04% | 23.800 | 25.280 | 17451 | 4246 | 4.60% |
| 2026-07-02 | 24.360 | 24.110 | -0.450 | -1.83% | 24.110 | 26.200 | 26391 | 6616 | 6.96% |
| 2026-07-01 | 22.530 | 24.560 | 1.860 | 8.19% | 22.200 | 25.000 | 27602 | 6552 | 7.28% |
| 2026-06-30 | 23.560 | 22.700 | -0.950 | -4.02% | 22.550 | 23.560 | 15843 | 3615 | 4.18% |
| 2026-06-29 | 22.990 | 23.650 | 0.910 | 4.00% | 21.420 | 23.860 | 23340 | 5344 | 6.15% |
| 2026-06-26 | 25.090 | 22.740 | -3.060 | -11.86% | 22.600 | 25.470 | 25911 | 6156 | 6.83% |
| 2026-06-25 | 25.750 | 25.800 | -1.490 | -5.46% | 24.880 | 26.300 | 37280 | 9414 | 9.83% |
| 2026-06-24 | 25.490 | 27.290 | 2.870 | 11.75% | 25.300 | 29.460 | 48235 | 13415 | 12.72% |
| 2026-06-23 | 24.090 | 24.420 | 0.420 | 1.75% | 23.640 | 25.660 | 15975 | 3970 | 4.21% |
| 2026-06-22 | 22.910 | 24.000 | 0.780 | 3.36% | 22.100 | 24.050 | 16167 | 3702 | 4.26% |
| 2026-06-18 | 23.600 | 23.220 | -0.160 | -0.68% | 23.050 | 25.010 | 12707 | 3029 | 3.35% |
| 2026-06-17 | 23.640 | 23.380 | -0.200 | -0.85% | 23.020 | 23.940 | 7057 | 1662 | 1.86% |
| 2026-06-16 | 23.810 | 23.580 | -0.190 | -0.80% | 23.340 | 24.180 | 8132 | 1930 | 2.14% |
| 2026-06-15 | 23.640 | 23.770 | 0.160 | 0.68% | 23.640 | 24.380 | 7303 | 1748 | 1.93% |
| 2026-06-12 | 23.710 | 23.610 | 0.590 | 2.56% | 22.850 | 23.880 | 8631 | 2035 | 2.28% |
| 2026-06-11 | 24.450 | 23.020 | -1.480 | -6.04% | 23.000 | 24.450 | 11383 | 2653 | 3.00% |
| 2026-06-10 | 25.140 | 24.500 | -1.380 | -5.33% | 24.400 | 25.740 | 10851 | 2699 | 2.86% |
| 2026-06-09 | 25.750 | 25.880 | -0.220 | -0.84% | 25.200 | 26.510 | 14151 | 3638 | 3.73% |
| 2026-06-08 | 25.810 | 26.100 | 0.660 | 2.59% | 25.110 | 27.480 | 22158 | 5812 | 5.84% |
| 2026-06-05 | 24.800 | 25.440 | 0.490 | 1.96% | 24.360 | 26.290 | 11958 | 3040 | 3.15% |
| 2026-06-04 | 25.560 | 24.950 | -0.950 | -3.67% | 24.670 | 25.900 | 9435 | 2359 | 2.49% |
| 2026-06-03 | 25.760 | 25.900 | -0.110 | -0.42% | 25.490 | 26.440 | 10426 | 2709 | 2.75% |
| 2026-06-02 | 25.900 | 26.010 | 0.530 | 2.08% | 25.210 | 26.160 | 11527 | 2972 | 3.04% |
| 2026-06-01 | 24.570 | 25.480 | 1.150 | 4.73% | 24.500 | 25.860 | 15071 | 3839 | 3.97% |
| 2026-05-29 | 24.860 | 24.330 | -0.530 | -2.13% | 24.330 | 25.320 | 12360 | 3068 | 3.26% |
| 2026-05-28 | 24.690 | 24.860 | 0.250 | 1.02% | 23.990 | 25.180 | 17932 | 4402 | 4.73% |
| 2026-05-27 | 29.000 | 24.610 | -5.310 | -17.75% | 23.990 | 29.240 | 43207 | 11253 | 11.39% |
| 2026-05-26 | 31.730 | 29.920 | -2.070 | -6.47% | 29.480 | 31.730 | 15237 | 4602 | 4.02% |
| 2026-05-25 | 31.910 | 31.990 | 0.080 | 0.25% | 31.320 | 32.290 | 8875 | 2806 | 2.34% |
| 2026-05-22 | 33.000 | 31.910 | -0.590 | -1.82% | 31.660 | 33.060 | 12681 | 4049 | 3.34% |
| 2026-05-21 | 33.100 | 32.500 | -1.030 | -3.07% | 32.210 | 34.130 | 16586 | 5522 | 4.37% |
| 2026-05-20 | 34.110 | 33.530 | -2.350 | -6.55% | 33.500 | 35.330 | 31270 | 10705 | 8.24% |
| 2026-05-19 | 33.990 | 35.880 | 3.680 | 11.43% | 33.990 | 37.360 | 43697 | 15826 | 11.52% |
| 2026-05-18 | 32.310 | 32.200 | -0.460 | -1.41% | 31.910 | 32.570 | 6523 | 2094 | 1.72% |
| 2026-05-15 | 32.360 | 32.660 | 0.300 | 0.93% | 32.230 | 33.280 | 8247 | 2705 | 2.17% |
| 2026-05-14 | 33.790 | 32.360 | -1.440 | -4.26% | 32.100 | 34.280 | 9954 | 3301 | 2.62% |