当前时间：2026-09-17 11:59:12 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-09-16 | 22.97 | 23.80 | 0.83 | 3.61% | 22.77 | 23.90 | 249886 | 58339 | 3.29% |
| 2026-09-15 | 22.73 | 22.97 | 0.19 | 0.83% | 22.50 | 23.18 | 226856 | 51837 | 2.99% |
| 2026-09-14 | 22.08 | 22.78 | 0.43 | 1.92% | 22.01 | 22.81 | 171491 | 38805 | 2.26% |
| 2026-09-11 | 22.15 | 22.35 | -0.13 | -0.58% | 21.69 | 22.47 | 179484 | 39637 | 2.36% |
| 2026-09-10 | 22.31 | 22.48 | 0.00 | 0.00% | 22.12 | 22.71 | 102089 | 22904 | 1.34% |
| 2026-09-09 | 22.40 | 22.48 | 0.12 | 0.54% | 22.38 | 22.74 | 115681 | 26116 | 1.52% |
| 2026-09-08 | 22.50 | 22.36 | -0.19 | -0.84% | 22.23 | 22.72 | 123300 | 27700 | 1.62% |
| 2026-09-07 | 22.34 | 22.55 | 0.42 | 1.90% | 22.22 | 22.75 | 131107 | 29475 | 1.73% |
| 2026-09-04 | 22.72 | 22.13 | -0.47 | -2.08% | 22.02 | 22.96 | 154265 | 34843 | 2.03% |
| 2026-09-03 | 22.39 | 22.60 | 0.28 | 1.25% | 22.12 | 22.79 | 140236 | 31513 | 1.85% |
| 2026-09-02 | 22.70 | 22.32 | -0.61 | -2.66% | 22.24 | 22.80 | 115800 | 25958 | 1.52% |
| 2026-09-01 | 23.33 | 22.93 | -0.38 | -1.63% | 22.80 | 23.33 | 156253 | 35934 | 2.06% |
| 2026-08-31 | 22.56 | 23.31 | 0.39 | 1.70% | 22.41 | 23.35 | 166863 | 38394 | 2.20% |
| 2026-08-28 | 22.96 | 22.92 | -0.04 | -0.17% | 22.88 | 23.34 | 192065 | 44367 | 2.53% |
| 2026-08-27 | 22.48 | 22.96 | 0.72 | 3.24% | 22.39 | 23.06 | 177301 | 40386 | 2.33% |
| 2026-08-26 | 22.50 | 22.24 | -0.28 | -1.24% | 21.95 | 22.62 | 120233 | 26746 | 1.58% |
| 2026-08-25 | 21.95 | 22.52 | 0.27 | 1.21% | 21.56 | 22.72 | 165981 | 36864 | 2.18% |
| 2026-08-24 | 22.93 | 22.25 | -0.72 | -3.13% | 21.81 | 23.00 | 181912 | 40593 | 2.39% |
| 2026-08-21 | 22.99 | 22.97 | -0.18 | -0.78% | 22.64 | 23.55 | 224128 | 51673 | 2.95% |
| 2026-08-20 | 23.24 | 23.15 | 0.14 | 0.61% | 22.83 | 23.48 | 190268 | 44095 | 2.50% |
| 2026-08-19 | 23.98 | 23.01 | -1.53 | -6.23% | 22.80 | 23.98 | 231029 | 54163 | 3.04% |
| 2026-08-18 | 24.77 | 24.54 | -0.33 | -1.33% | 24.23 | 24.92 | 213440 | 52454 | 2.81% |
| 2026-08-17 | 23.48 | 24.87 | 1.49 | 6.37% | 23.48 | 24.95 | 308430 | 74904 | 4.06% |
| 2026-08-14 | 23.26 | 23.38 | 0.43 | 1.87% | 22.96 | 23.42 | 161319 | 37439 | 2.12% |
| 2026-08-13 | 23.57 | 22.95 | -0.27 | -1.16% | 22.92 | 23.85 | 185950 | 43699 | 2.45% |
| 2026-08-12 | 23.06 | 23.22 | 0.11 | 0.48% | 22.95 | 23.38 | 135137 | 31377 | 1.78% |
| 2026-08-11 | 22.90 | 23.11 | -0.04 | -0.17% | 22.88 | 23.45 | 167279 | 38821 | 2.20% |
| 2026-08-10 | 23.43 | 23.15 | -0.02 | -0.09% | 22.78 | 23.47 | 187925 | 43237 | 2.47% |
| 2026-08-07 | 22.63 | 23.17 | 0.44 | 1.94% | 22.30 | 23.25 | 269365 | 61696 | 3.54% |
| 2026-08-06 | 22.39 | 22.73 | 0.03 | 0.13% | 22.26 | 22.98 | 232840 | 52688 | 3.06% |
| 2026-08-05 | 22.06 | 22.70 | 0.67 | 3.04% | 22.00 | 22.93 | 282217 | 63681 | 3.71% |
| 2026-08-04 | 21.55 | 22.03 | 0.88 | 4.16% | 21.32 | 22.18 | 228973 | 50193 | 3.01% |
| 2026-08-03 | 20.58 | 21.15 | 0.33 | 1.59% | 20.51 | 21.27 | 195727 | 41167 | 2.58% |
| 2026-07-31 | 21.55 | 20.82 | 0.45 | 2.21% | 20.81 | 21.82 | 302108 | 64504 | 3.98% |
| 2026-07-30 | 20.71 | 20.37 | -0.62 | -2.95% | 20.08 | 20.98 | 225294 | 46247 | 2.96% |
| 2026-07-29 | 21.28 | 20.99 | -0.20 | -0.94% | 20.16 | 21.29 | 262506 | 54164 | 3.45% |
| 2026-07-28 | 21.74 | 21.19 | -1.19 | -5.32% | 21.01 | 22.11 | 227067 | 48950 | 2.99% |
| 2026-07-27 | 22.12 | 22.38 | 0.15 | 0.67% | 21.30 | 22.50 | 248514 | 54964 | 3.27% |
| 2026-07-24 | 22.10 | 22.23 | -0.15 | -0.67% | 21.80 | 22.83 | 246256 | 55165 | 3.24% |
| 2026-07-23 | 21.88 | 22.38 | 0.49 | 2.24% | 21.69 | 22.86 | 357297 | 79642 | 4.70% |
| 2026-07-22 | 21.50 | 21.89 | 0.01 | 0.05% | 21.44 | 23.17 | 455405 | 100738 | 5.99% |
| 2026-07-21 | 20.60 | 21.88 | 1.44 | 7.05% | 18.95 | 21.94 | 530320 | 109398 | 6.98% |
| 2026-07-20 | 23.00 | 20.44 | -2.27 | -10.00% | 20.44 | 23.15 | 439162 | 94203 | 5.78% |
| 2026-07-17 | 25.10 | 22.71 | -2.52 | -9.99% | 22.71 | 25.38 | 457864 | 107222 | 6.03% |
| 2026-07-16 | 26.16 | 25.23 | -1.42 | -5.33% | 24.96 | 27.35 | 407884 | 105724 | 5.37% |
| 2026-07-15 | 28.85 | 26.65 | -1.98 | -6.92% | 26.51 | 29.42 | 449283 | 124670 | 5.91% |
| 2026-07-14 | 28.14 | 28.63 | 0.56 | 2.00% | 26.31 | 29.03 | 506285 | 141292 | 6.66% |
| 2026-07-13 | 30.66 | 28.07 | -2.96 | -9.54% | 27.93 | 31.45 | 573913 | 168992 | 7.55% |
| 2026-07-10 | 31.00 | 31.03 | 0.27 | 0.88% | 30.55 | 32.57 | 763523 | 242538 | 10.05% |
| 2026-07-09 | 29.79 | 30.76 | 1.75 | 6.03% | 29.05 | 30.87 | 671258 | 201599 | 8.83% |
| 2026-07-08 | 29.28 | 29.01 | -0.19 | -0.65% | 27.90 | 29.90 | 529529 | 153848 | 6.97% |
| 2026-07-07 | 31.00 | 29.20 | -2.27 | -7.21% | 28.86 | 31.00 | 775638 | 229319 | 10.21% |
| 2026-07-06 | 30.55 | 31.47 | 2.86 | 10.00% | 30.05 | 31.47 | 307300 | 95694 | 4.04% |
| 2026-07-03 | 28.73 | 28.61 | 0.00 | 0.00% | 28.45 | 30.30 | 413850 | 120023 | 5.45% |
| 2026-07-02 | 29.70 | 28.61 | -2.07 | -6.75% | 28.46 | 31.00 | 478458 | 141445 | 6.30% |
| 2026-07-01 | 31.40 | 30.68 | -0.47 | -1.51% | 30.12 | 32.64 | 528051 | 165257 | 6.95% |
| 2026-06-30 | 29.06 | 31.15 | 2.06 | 7.08% | 28.55 | 32.00 | 529406 | 162224 | 6.97% |
| 2026-06-29 | 30.00 | 29.09 | -0.96 | -3.19% | 27.89 | 30.68 | 482619 | 140317 | 6.35% |
| 2026-06-26 | 30.80 | 30.05 | -1.01 | -3.25% | 29.96 | 31.60 | 455351 | 139228 | 5.99% |
| 2026-06-25 | 32.03 | 31.06 | 0.01 | 0.03% | 30.58 | 32.05 | 466921 | 145417 | 6.14% |
| 2026-06-24 | 29.79 | 31.05 | 0.95 | 3.16% | 29.21 | 31.29 | 485108 | 147797 | 6.38% |
| 2026-06-23 | 29.82 | 30.10 | 0.08 | 0.27% | 29.00 | 30.92 | 506268 | 152913 | 6.66% |
| 2026-06-22 | 29.54 | 30.02 | 0.61 | 2.07% | 29.20 | 30.47 | 643117 | 191835 | 8.46% |
| 2026-06-18 | 27.88 | 29.41 | 2.01 | 7.34% | 27.69 | 30.14 | 895644 | 264726 | 11.79% |
| 2026-06-17 | 26.51 | 27.40 | 0.48 | 1.78% | 26.51 | 27.44 | 297099 | 80486 | 3.91% |
| 2026-06-16 | 26.30 | 26.92 | 0.51 | 1.93% | 26.12 | 27.24 | 300190 | 80665 | 3.95% |
| 2026-06-15 | 25.01 | 26.41 | 1.46 | 5.85% | 24.39 | 26.41 | 331476 | 85160 | 4.36% |
| 2026-06-12 | 26.13 | 24.95 | -0.57 | -2.23% | 24.88 | 26.90 | 346443 | 89301 | 4.56% |
| 2026-06-11 | 25.75 | 25.52 | -0.41 | -1.58% | 25.20 | 26.26 | 261408 | 67128 | 3.44% |
| 2026-06-10 | 26.31 | 26.05 | -0.59 | -2.21% | 25.73 | 27.05 | 262926 | 69328 | 3.46% |
| 2026-06-09 | 25.88 | 26.64 | 1.22 | 4.80% | 25.08 | 26.71 | 377782 | 97890 | 4.97% |