当前时间：2026-09-17 06:19:33 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 | 20.07 | 20.76 | 0.96 | 4.85% | 19.86 | 20.98 | 133989 | 27556 | 3.74% |
| 2026-09-15 | 20.12 | 19.80 | -0.40 | -1.98% | 19.74 | 20.23 | 35771 | 7119 | 1.00% |
| 2026-09-14 | 19.88 | 20.20 | 0.31 | 1.56% | 19.81 | 20.48 | 45226 | 9123 | 1.26% |
| 2026-09-11 | 20.33 | 19.89 | -0.58 | -2.83% | 19.75 | 20.47 | 53069 | 10600 | 1.48% |
| 2026-09-10 | 20.50 | 20.47 | -0.11 | -0.53% | 20.24 | 20.74 | 34815 | 7150 | 0.97% |
| 2026-09-09 | 20.44 | 20.58 | 0.16 | 0.78% | 20.27 | 20.69 | 49435 | 10129 | 1.38% |
| 2026-09-08 | 21.11 | 20.42 | -0.74 | -3.50% | 20.35 | 21.20 | 103446 | 21272 | 2.89% |
| 2026-09-07 | 20.94 | 21.16 | 0.27 | 1.29% | 20.63 | 21.68 | 83365 | 17761 | 2.33% |
| 2026-09-04 | 21.24 | 20.89 | -0.14 | -0.67% | 20.78 | 21.86 | 69261 | 14723 | 1.93% |
| 2026-09-03 | 20.90 | 21.03 | 0.33 | 1.59% | 20.57 | 21.76 | 73482 | 15412 | 2.05% |
| 2026-09-02 | 21.29 | 20.70 | -0.75 | -3.50% | 20.69 | 21.29 | 64394 | 13520 | 1.80% |
| 2026-09-01 | 22.01 | 21.45 | -0.66 | -2.99% | 21.31 | 22.12 | 63962 | 13791 | 1.78% |
| 2026-08-31 | 22.49 | 22.11 | -0.59 | -2.60% | 21.04 | 22.55 | 133850 | 28890 | 3.73% |
| 2026-08-28 | 22.31 | 22.70 | 0.18 | 0.80% | 22.17 | 22.98 | 83791 | 19046 | 2.34% |
| 2026-08-27 | 22.61 | 22.52 | -0.18 | -0.79% | 21.35 | 22.75 | 128493 | 28309 | 3.58% |
| 2026-08-26 | 21.75 | 22.70 | 0.91 | 4.18% | 21.75 | 23.32 | 86524 | 19709 | 2.41% |
| 2026-08-25 | 21.72 | 21.79 | -0.11 | -0.50% | 21.05 | 22.02 | 55398 | 11934 | 1.55% |
| 2026-08-24 | 22.79 | 21.90 | -1.00 | -4.37% | 21.82 | 23.40 | 79982 | 17820 | 2.23% |
| 2026-08-21 | 22.10 | 22.90 | 0.62 | 2.78% | 21.95 | 23.19 | 94052 | 21482 | 2.62% |
| 2026-08-20 | 22.80 | 22.28 | 0.00 | 0.00% | 22.05 | 22.82 | 64092 | 14382 | 1.79% |
| 2026-08-19 | 23.70 | 22.28 | -1.84 | -7.63% | 22.26 | 23.90 | 116469 | 26462 | 3.25% |
| 2026-08-18 | 23.00 | 24.12 | 0.88 | 3.79% | 22.81 | 24.20 | 158426 | 37553 | 4.42% |
| 2026-08-17 | 22.01 | 23.24 | 1.23 | 5.59% | 21.82 | 23.37 | 130363 | 29757 | 3.64% |
| 2026-08-14 | 22.25 | 22.01 | -0.24 | -1.08% | 21.88 | 22.39 | 57358 | 12671 | 1.60% |
| 2026-08-13 | 22.52 | 22.25 | -0.25 | -1.11% | 22.25 | 22.70 | 74882 | 16782 | 2.09% |
| 2026-08-12 | 21.89 | 22.50 | 0.44 | 1.99% | 21.89 | 22.82 | 115250 | 25861 | 3.21% |
| 2026-08-11 | 20.98 | 22.06 | 0.95 | 4.50% | 20.87 | 22.59 | 171584 | 37545 | 4.79% |
| 2026-08-10 | 22.21 | 21.11 | -1.03 | -4.65% | 20.70 | 22.28 | 135830 | 28587 | 3.79% |
| 2026-08-07 | 21.33 | 22.14 | 0.84 | 3.94% | 21.01 | 22.33 | 93893 | 20455 | 2.62% |
| 2026-08-06 | 21.21 | 21.30 | -0.02 | -0.09% | 20.93 | 21.45 | 51648 | 10961 | 1.44% |
| 2026-08-05 | 21.00 | 21.32 | 0.26 | 1.23% | 20.89 | 21.37 | 58737 | 12473 | 1.64% |
| 2026-08-04 | 20.95 | 21.06 | 0.20 | 0.96% | 20.79 | 21.30 | 57599 | 12142 | 1.61% |
| 2026-08-03 | 20.26 | 20.86 | 0.60 | 2.96% | 20.25 | 21.10 | 81349 | 16982 | 2.27% |
| 2026-07-31 | 20.10 | 20.26 | 0.56 | 2.84% | 20.08 | 20.81 | 111564 | 22802 | 3.11% |
| 2026-07-30 | 20.97 | 19.70 | -1.29 | -6.15% | 19.70 | 20.97 | 96142 | 19373 | 2.68% |
| 2026-07-29 | 21.13 | 20.99 | -0.26 | -1.22% | 20.58 | 21.35 | 78664 | 16491 | 2.19% |
| 2026-07-28 | 21.87 | 21.25 | -0.98 | -4.41% | 21.10 | 22.18 | 83136 | 17831 | 2.32% |
| 2026-07-27 | 21.90 | 22.23 | 0.24 | 1.09% | 21.65 | 22.27 | 55349 | 12173 | 1.54% |
| 2026-07-24 | 22.30 | 21.99 | -0.53 | -2.35% | 21.92 | 22.98 | 67325 | 14958 | 1.88% |
| 2026-07-23 | 21.63 | 22.52 | 0.79 | 3.64% | 21.20 | 22.75 | 124975 | 27755 | 3.49% |
| 2026-07-22 | 22.03 | 21.73 | -0.30 | -1.36% | 21.69 | 24.23 | 192624 | 44189 | 5.37% |
| 2026-07-21 | 21.15 | 22.03 | 0.88 | 4.16% | 20.06 | 22.05 | 125772 | 26705 | 3.51% |
| 2026-07-20 | 22.09 | 21.15 | -0.47 | -2.17% | 20.70 | 22.09 | 87158 | 18582 | 2.43% |
| 2026-07-17 | 22.12 | 21.62 | -0.79 | -3.53% | 21.44 | 22.44 | 100716 | 22117 | 2.81% |
| 2026-07-16 | 23.00 | 22.41 | -0.89 | -3.82% | 22.31 | 23.38 | 67069 | 15248 | 1.87% |
| 2026-07-15 | 23.90 | 23.30 | -0.42 | -1.77% | 23.10 | 23.90 | 48303 | 11336 | 1.35% |
| 2026-07-14 | 23.39 | 23.72 | 0.19 | 0.81% | 22.75 | 23.85 | 70730 | 16550 | 1.97% |
| 2026-07-13 | 24.37 | 23.53 | -1.17 | -4.74% | 23.40 | 24.90 | 77758 | 18607 | 2.17% |
| 2026-07-10 | 24.43 | 24.70 | 0.27 | 1.11% | 23.99 | 25.48 | 97445 | 24104 | 2.72% |
| 2026-07-09 | 24.36 | 24.43 | 0.07 | 0.29% | 23.46 | 24.48 | 108182 | 25970 | 3.02% |
| 2026-07-08 | 25.75 | 24.36 | -1.46 | -5.65% | 24.36 | 25.99 | 104231 | 26145 | 2.91% |
| 2026-07-07 | 26.51 | 25.82 | -1.03 | -3.84% | 25.71 | 26.90 | 96397 | 25299 | 2.69% |
| 2026-07-06 | 27.18 | 26.85 | -0.05 | -0.19% | 26.27 | 28.25 | 169317 | 45999 | 4.72% |
| 2026-07-03 | 26.00 | 26.90 | 1.23 | 4.79% | 25.60 | 27.18 | 204338 | 53987 | 5.70% |
| 2026-07-02 | 25.20 | 25.67 | -0.53 | -2.02% | 24.55 | 25.87 | 153224 | 38813 | 4.27% |
| 2026-07-01 | 25.02 | 26.20 | 0.91 | 3.60% | 22.83 | 26.30 | 263448 | 64161 | 7.35% |
| 2026-06-30 | 25.10 | 25.29 | -0.06 | -0.24% | 24.93 | 25.88 | 98611 | 25032 | 2.75% |
| 2026-06-29 | 24.45 | 25.35 | 0.60 | 2.42% | 24.22 | 25.66 | 130796 | 32762 | 3.65% |
| 2026-06-26 | 24.71 | 24.75 | 0.13 | 0.53% | 23.78 | 25.45 | 146076 | 35920 | 4.07% |
| 2026-06-25 | 25.06 | 24.62 | -0.50 | -1.99% | 24.36 | 25.48 | 102820 | 25397 | 2.87% |
| 2026-06-24 | 25.14 | 25.12 | -0.33 | -1.30% | 24.55 | 25.38 | 98393 | 24598 | 2.74% |
| 2026-06-23 | 26.50 | 25.45 | -1.37 | -5.11% | 25.22 | 26.56 | 148576 | 38214 | 4.14% |
| 2026-06-22 | 26.54 | 26.82 | 0.28 | 1.06% | 25.88 | 26.84 | 140990 | 37254 | 3.93% |
| 2026-06-18 | 25.36 | 26.54 | 0.99 | 3.87% | 25.20 | 27.10 | 172040 | 45610 | 4.80% |
| 2026-06-17 | 25.97 | 25.55 | -0.48 | -1.84% | 25.40 | 26.12 | 112062 | 28773 | 3.13% |
| 2026-06-16 | 26.31 | 26.03 | 0.07 | 0.27% | 25.59 | 26.74 | 145980 | 38188 | 4.07% |
| 2026-06-15 | 25.00 | 25.96 | 1.10 | 4.42% | 24.38 | 26.04 | 157190 | 39452 | 4.38% |
| 2026-06-12 | 25.32 | 24.86 | -0.20 | -0.80% | 24.81 | 25.70 | 116303 | 29287 | 3.24% |
| 2026-06-11 | 25.24 | 25.06 | -0.38 | -1.49% | 24.61 | 25.85 | 120213 | 30201 | 3.35% |
| 2026-06-10 | 26.14 | 25.44 | -1.00 | -3.78% | 25.10 | 26.14 | 103531 | 26462 | 2.89% |
| 2026-06-09 | 25.85 | 26.44 | 0.95 | 3.73% | 25.16 | 26.89 | 159551 | 41468 | 4.45% |