当前时间：2026-09-02 14:28:16 星期三交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-09-01 | 25.800 | 26.890 | 1.640 | 6.50% | 25.260 | 27.680 | 28715 | 7597 | 4.55% |
| 2026-08-31 | 24.810 | 25.250 | 0.020 | 0.08% | 24.550 | 25.340 | 14646 | 3646 | 2.32% |
| 2026-08-28 | 26.200 | 25.230 | -1.190 | -4.50% | 25.200 | 26.650 | 27215 | 7016 | 7.39% |
| 2026-08-27 | 24.390 | 26.420 | 2.040 | 8.37% | 24.260 | 28.500 | 38922 | 10403 | 10.57% |
| 2026-08-26 | 25.200 | 24.380 | -1.350 | -5.25% | 24.380 | 25.700 | 19384 | 4831 | 5.26% |
| 2026-08-25 | 25.230 | 25.730 | -0.040 | -0.16% | 24.550 | 26.980 | 23806 | 6105 | 6.46% |
| 2026-08-24 | 24.410 | 25.770 | 0.860 | 3.45% | 24.000 | 26.250 | 27965 | 7153 | 7.59% |
| 2026-08-21 | 24.060 | 24.910 | 0.920 | 3.83% | 23.990 | 25.500 | 20723 | 5124 | 5.63% |
| 2026-08-20 | 23.750 | 23.990 | 0.640 | 2.74% | 23.300 | 24.500 | 12283 | 2946 | 3.33% |
| 2026-08-19 | 24.000 | 23.350 | -1.230 | -5.00% | 23.340 | 24.620 | 13686 | 3267 | 3.72% |
| 2026-08-18 | 23.480 | 24.580 | 1.100 | 4.68% | 23.120 | 25.990 | 23670 | 5765 | 6.43% |
| 2026-08-17 | 23.130 | 23.480 | 0.440 | 1.91% | 22.980 | 23.490 | 6441 | 1498 | 1.75% |
| 2026-08-14 | 23.200 | 23.040 | -0.290 | -1.24% | 22.900 | 23.560 | 7013 | 1620 | 1.90% |
| 2026-08-13 | 24.020 | 23.330 | -0.770 | -3.20% | 23.300 | 24.290 | 11468 | 2725 | 3.11% |
| 2026-08-12 | 24.000 | 24.100 | 0.120 | 0.50% | 23.880 | 24.470 | 11182 | 2693 | 3.04% |
| 2026-08-11 | 24.250 | 23.980 | -0.430 | -1.76% | 23.630 | 24.500 | 12315 | 2956 | 3.34% |
| 2026-08-10 | 24.800 | 24.410 | -0.650 | -2.59% | 24.200 | 24.900 | 15281 | 3733 | 4.15% |
| 2026-08-07 | 25.510 | 25.060 | -1.270 | -4.82% | 24.370 | 25.870 | 32293 | 8013 | 8.77% |
| 2026-08-06 | 23.960 | 26.330 | 1.980 | 8.13% | 23.910 | 29.070 | 41404 | 11233 | 11.24% |
| 2026-08-05 | 23.490 | 24.350 | 0.720 | 3.05% | 23.110 | 24.880 | 20595 | 4967 | 5.59% |
| 2026-08-04 | 23.300 | 23.630 | 0.340 | 1.46% | 22.550 | 24.300 | 24590 | 5712 | 6.68% |
| 2026-08-03 | 22.220 | 23.290 | 1.070 | 4.82% | 21.850 | 23.580 | 20627 | 4696 | 5.60% |
| 2026-07-31 | 21.330 | 22.220 | 0.890 | 4.17% | 21.330 | 22.690 | 15024 | 3329 | 4.08% |
| 2026-07-30 | 21.250 | 21.330 | -0.110 | -0.51% | 21.210 | 22.280 | 11073 | 2405 | 3.01% |
| 2026-07-29 | 21.980 | 21.440 | 0.390 | 1.85% | 21.080 | 21.980 | 11285 | 2413 | 3.06% |
| 2026-07-28 | 20.200 | 21.050 | 0.750 | 3.69% | 19.890 | 21.780 | 14597 | 3088 | 3.96% |
| 2026-07-27 | 19.630 | 20.300 | 0.380 | 1.91% | 19.500 | 20.450 | 9661 | 1937 | 2.62% |
| 2026-07-24 | 20.780 | 19.920 | -1.080 | -5.14% | 19.900 | 21.600 | 13382 | 2729 | 3.63% |
| 2026-07-23 | 20.500 | 21.000 | 0.270 | 1.30% | 20.000 | 21.280 | 13348 | 2747 | 3.62% |
| 2026-07-22 | 21.680 | 20.730 | -1.270 | -5.77% | 20.610 | 22.350 | 15165 | 3259 | 4.12% |
| 2026-07-21 | 22.510 | 22.000 | -1.060 | -4.60% | 20.110 | 22.880 | 22560 | 4823 | 6.12% |
| 2026-07-20 | 20.600 | 23.060 | 1.860 | 8.77% | 20.600 | 23.350 | 28726 | 6434 | 7.80% |
| 2026-07-17 | 20.630 | 21.200 | 0.760 | 3.72% | 20.630 | 24.310 | 26155 | 5909 | 7.10% |
| 2026-07-16 | 20.970 | 20.440 | -0.070 | -0.34% | 20.100 | 21.450 | 8265 | 1716 | 2.24% |
| 2026-07-15 | 21.150 | 20.510 | -0.670 | -3.16% | 20.500 | 21.780 | 7589 | 1606 | 2.06% |
| 2026-07-14 | 21.940 | 21.180 | -0.320 | -1.49% | 20.600 | 21.940 | 5371 | 1135 | 1.46% |
| 2026-07-13 | 22.630 | 21.500 | -1.350 | -5.91% | 21.120 | 22.630 | 7968 | 1734 | 2.16% |
| 2026-07-10 | 21.810 | 22.850 | 0.850 | 3.86% | 21.410 | 23.350 | 12250 | 2772 | 3.33% |
| 2026-07-09 | 23.130 | 22.000 | -0.990 | -4.31% | 21.200 | 23.130 | 11602 | 2550 | 3.15% |
| 2026-07-08 | 22.860 | 22.990 | 0.310 | 1.37% | 22.230 | 23.380 | 9043 | 2063 | 2.45% |
| 2026-07-07 | 23.590 | 22.680 | -0.590 | -2.54% | 22.580 | 23.590 | 7380 | 1692 | 2.00% |
| 2026-07-06 | 24.980 | 23.270 | -0.780 | -3.24% | 23.100 | 24.980 | 9073 | 2146 | 2.46% |
| 2026-07-03 | 24.560 | 24.050 | -0.290 | -1.19% | 23.740 | 25.100 | 13313 | 3228 | 3.61% |
| 2026-07-02 | 25.400 | 24.340 | -0.760 | -3.03% | 24.320 | 27.900 | 23869 | 6129 | 6.48% |
| 2026-07-01 | 23.450 | 25.100 | 1.840 | 7.91% | 22.940 | 25.220 | 22819 | 5554 | 6.19% |
| 2026-06-30 | 23.810 | 23.260 | -0.030 | -0.13% | 22.930 | 24.200 | 9379 | 2198 | 2.55% |
| 2026-06-29 | 24.400 | 23.290 | -0.710 | -2.96% | 23.180 | 24.400 | 9619 | 2265 | 2.61% |
| 2026-06-26 | 24.620 | 24.000 | -1.300 | -5.14% | 24.000 | 25.960 | 13182 | 3294 | 3.58% |
| 2026-06-25 | 25.870 | 25.300 | -0.820 | -3.14% | 25.110 | 26.660 | 17858 | 4595 | 4.85% |
| 2026-06-24 | 28.510 | 26.120 | -2.540 | -8.86% | 25.500 | 28.510 | 27095 | 7073 | 7.36% |
| 2026-06-23 | 23.990 | 28.660 | 4.110 | 16.74% | 23.700 | 30.900 | 38594 | 10937 | 10.48% |
| 2026-06-22 | 22.220 | 24.550 | 0.560 | 2.33% | 22.220 | 25.970 | 17234 | 4126 | 4.68% |
| 2026-06-18 | 24.510 | 23.990 | -0.750 | -3.03% | 23.640 | 24.600 | 7950 | 1906 | 2.16% |
| 2026-06-17 | 24.000 | 24.740 | 0.520 | 2.15% | 24.000 | 25.300 | 10895 | 2683 | 2.96% |
| 2026-06-16 | 24.690 | 24.220 | -0.640 | -2.57% | 24.000 | 25.460 | 9103 | 2230 | 2.47% |
| 2026-06-15 | 24.400 | 24.860 | 0.620 | 2.56% | 24.400 | 25.850 | 11308 | 2854 | 3.07% |
| 2026-06-12 | 24.560 | 24.240 | 0.390 | 1.64% | 23.920 | 24.940 | 7486 | 1833 | 2.03% |
| 2026-06-11 | 26.030 | 23.850 | -2.180 | -8.37% | 23.630 | 26.030 | 8941 | 2173 | 2.43% |
| 2026-06-10 | 26.980 | 26.030 | -0.960 | -3.56% | 25.850 | 27.160 | 5369 | 1411 | 1.46% |
| 2026-06-09 | 27.800 | 26.990 | -0.880 | -3.16% | 26.560 | 27.800 | 7528 | 2040 | 2.04% |
| 2026-06-08 | 26.990 | 27.870 | 1.080 | 4.03% | 26.220 | 28.250 | 12783 | 3529 | 3.47% |
| 2026-06-05 | 26.010 | 26.790 | 0.540 | 2.06% | 25.800 | 27.510 | 10935 | 2921 | 2.97% |
| 2026-06-04 | 27.260 | 26.250 | -0.960 | -3.53% | 26.030 | 27.260 | 7640 | 2025 | 2.07% |
| 2026-06-03 | 28.180 | 27.210 | -0.820 | -2.93% | 25.860 | 28.260 | 7221 | 1990 | 1.96% |
| 2026-06-02 | 28.550 | 28.030 | -0.720 | -2.50% | 27.520 | 28.940 | 8298 | 2319 | 2.25% |
| 2026-06-01 | 27.760 | 28.750 | 0.650 | 2.31% | 27.660 | 28.980 | 7528 | 2153 | 2.04% |
| 2026-05-29 | 28.190 | 28.100 | -0.070 | -0.25% | 27.650 | 29.020 | 7415 | 2088 | 2.01% |
| 2026-05-28 | 27.890 | 28.170 | 0.750 | 2.74% | 27.200 | 28.500 | 9075 | 2521 | 2.46% |
| 2026-05-27 | 29.000 | 27.420 | -1.580 | -5.45% | 27.270 | 29.490 | 9610 | 2692 | 2.61% |
| 2026-05-26 | 30.100 | 29.000 | -0.900 | -3.01% | 28.250 | 30.160 | 7703 | 2242 | 2.09% |
| 2026-05-25 | 30.990 | 29.900 | -0.880 | -2.86% | 29.590 | 30.990 | 7300 | 2196 | 1.98% |