当前时间：2026-09-17 11:23:25 星期四交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-09-16 | 25.17 | 25.08 | 0.02 | 0.08% | 24.80 | 25.26 | 222194 | 55596 | 1.94% |
| 2026-09-15 | 25.18 | 25.06 | -0.12 | -0.48% | 25.05 | 25.42 | 168668 | 42519 | 1.47% |
| 2026-09-14 | 25.03 | 25.18 | -0.12 | -0.47% | 25.03 | 25.36 | 171045 | 43136 | 1.49% |
| 2026-09-11 | 25.02 | 25.30 | 0.08 | 0.32% | 24.82 | 25.60 | 293374 | 74372 | 2.56% |
| 2026-09-10 | 25.40 | 25.22 | -0.50 | -1.94% | 25.21 | 25.51 | 196803 | 49761 | 1.72% |
| 2026-09-09 | 25.64 | 25.74 | -0.05 | -0.19% | 25.23 | 26.20 | 316267 | 80657 | 2.76% |
| 2026-09-08 | 25.87 | 25.79 | -0.09 | -0.35% | 25.70 | 26.16 | 285926 | 74136 | 2.49% |
| 2026-09-07 | 25.81 | 25.88 | 0.40 | 1.57% | 25.46 | 25.94 | 313107 | 80728 | 2.73% |
| 2026-09-04 | 25.69 | 25.48 | 0.07 | 0.28% | 25.39 | 25.95 | 335294 | 86096 | 2.93% |
| 2026-09-03 | 25.59 | 25.41 | -0.06 | -0.24% | 25.32 | 25.76 | 216222 | 55126 | 1.89% |
| 2026-09-02 | 25.79 | 25.47 | -0.80 | -3.05% | 25.43 | 25.90 | 374959 | 95927 | 3.27% |
| 2026-09-01 | 25.60 | 26.27 | 0.67 | 2.62% | 25.58 | 26.72 | 659264 | 172545 | 5.75% |
| 2026-08-31 | 25.01 | 25.60 | 0.10 | 0.39% | 25.01 | 25.63 | 253864 | 64441 | 2.22% |
| 2026-08-28 | 25.66 | 25.50 | -0.10 | -0.39% | 25.50 | 26.16 | 368141 | 95067 | 3.21% |
| 2026-08-27 | 25.39 | 25.60 | 0.21 | 0.83% | 25.34 | 25.65 | 272042 | 69405 | 2.37% |
| 2026-08-26 | 25.18 | 25.39 | 0.21 | 0.83% | 25.05 | 25.55 | 256121 | 64828 | 2.23% |
| 2026-08-25 | 24.90 | 25.18 | 0.10 | 0.40% | 24.80 | 25.30 | 202720 | 50954 | 1.77% |
| 2026-08-24 | 25.53 | 25.08 | -0.42 | -1.65% | 25.01 | 25.56 | 232755 | 58610 | 2.03% |
| 2026-08-21 | 25.44 | 25.50 | -0.17 | -0.66% | 25.01 | 25.80 | 284948 | 72328 | 2.49% |
| 2026-08-20 | 25.66 | 25.67 | 0.01 | 0.04% | 25.42 | 26.23 | 361734 | 93109 | 3.16% |
| 2026-08-19 | 26.30 | 25.66 | -1.53 | -5.63% | 25.65 | 26.40 | 635140 | 165154 | 5.54% |
| 2026-08-18 | 26.50 | 27.19 | 0.48 | 1.80% | 25.79 | 27.93 | 1128346 | 302165 | 9.85% |
| 2026-08-17 | 26.42 | 26.71 | 0.27 | 1.02% | 25.92 | 26.74 | 522337 | 137612 | 4.56% |
| 2026-08-14 | 26.20 | 26.44 | 0.29 | 1.11% | 25.73 | 26.55 | 551010 | 143943 | 4.81% |
| 2026-08-13 | 26.66 | 26.15 | -0.12 | -0.46% | 26.14 | 27.08 | 621980 | 165343 | 5.43% |
| 2026-08-12 | 26.60 | 26.27 | -0.05 | -0.19% | 26.11 | 26.74 | 365205 | 96058 | 3.19% |
| 2026-08-11 | 26.00 | 26.32 | 0.31 | 1.19% | 25.50 | 26.79 | 561487 | 147346 | 4.90% |
| 2026-08-10 | 26.49 | 26.01 | -1.18 | -4.34% | 25.82 | 26.65 | 756553 | 197164 | 6.60% |
| 2026-08-07 | 27.40 | 27.19 | -0.21 | -0.77% | 26.62 | 27.62 | 446452 | 120694 | 3.90% |
| 2026-08-06 | 27.47 | 27.40 | -0.41 | -1.47% | 27.01 | 27.86 | 514687 | 141405 | 4.49% |
| 2026-08-05 | 27.08 | 27.81 | 0.43 | 1.57% | 27.00 | 28.18 | 657465 | 183142 | 5.74% |
| 2026-08-04 | 26.50 | 27.38 | 1.17 | 4.46% | 26.43 | 27.58 | 661432 | 179687 | 5.77% |
| 2026-08-03 | 25.93 | 26.21 | 0.28 | 1.08% | 25.90 | 26.67 | 451681 | 118688 | 3.94% |
| 2026-07-31 | 25.20 | 25.93 | 1.34 | 5.45% | 25.16 | 26.45 | 750273 | 194591 | 6.55% |
| 2026-07-30 | 26.00 | 24.59 | -1.67 | -6.36% | 24.52 | 26.31 | 613549 | 155585 | 5.35% |
| 2026-07-29 | 26.50 | 26.26 | -0.35 | -1.32% | 25.38 | 26.86 | 540984 | 140886 | 4.72% |
| 2026-07-28 | 26.77 | 26.61 | -0.65 | -2.38% | 26.40 | 27.19 | 395307 | 105704 | 3.45% |
| 2026-07-27 | 26.50 | 27.26 | 0.40 | 1.49% | 25.84 | 27.34 | 514095 | 137684 | 4.49% |
| 2026-07-24 | 27.46 | 26.86 | -1.15 | -4.11% | 26.84 | 28.12 | 554865 | 151459 | 4.84% |
| 2026-07-23 | 28.46 | 28.01 | -0.72 | -2.51% | 27.71 | 29.07 | 681572 | 192695 | 5.95% |
| 2026-07-22 | 27.51 | 28.73 | 0.74 | 2.64% | 27.31 | 29.41 | 1018740 | 292413 | 8.89% |
| 2026-07-21 | 27.28 | 27.99 | 0.19 | 0.68% | 26.38 | 28.18 | 910830 | 250701 | 7.95% |
| 2026-07-20 | 27.90 | 27.80 | 0.42 | 1.53% | 26.50 | 28.68 | 840472 | 232185 | 7.34% |
| 2026-07-17 | 29.20 | 27.38 | -2.57 | -8.58% | 27.10 | 29.80 | 1053274 | 298846 | 9.19% |
| 2026-07-16 | 27.25 | 29.95 | 1.82 | 6.47% | 27.22 | 30.94 | 1380015 | 411370 | 12.04% |
| 2026-07-15 | 29.80 | 28.13 | -2.46 | -8.04% | 27.78 | 29.80 | 1055991 | 301709 | 9.22% |
| 2026-07-14 | 33.65 | 30.59 | -2.41 | -7.30% | 30.00 | 33.88 | 1299901 | 406597 | 11.34% |
| 2026-07-13 | 32.00 | 33.00 | 0.92 | 2.87% | 31.80 | 33.50 | 1375264 | 452521 | 12.00% |
| 2026-07-10 | 31.61 | 32.08 | 0.16 | 0.50% | 30.80 | 32.98 | 1389234 | 445439 | 12.12% |
| 2026-07-09 | 30.00 | 31.92 | 1.08 | 3.50% | 29.68 | 32.40 | 1401692 | 438319 | 12.23% |
| 2026-07-08 | 29.73 | 30.84 | 2.04 | 7.08% | 29.19 | 31.32 | 1207181 | 367247 | 10.54% |
| 2026-07-07 | 29.53 | 28.80 | -1.30 | -4.32% | 28.80 | 30.30 | 567120 | 166859 | 4.95% |
| 2026-07-06 | 29.18 | 30.10 | 0.92 | 3.15% | 28.75 | 30.39 | 837572 | 248854 | 7.31% |
| 2026-07-03 | 29.74 | 29.18 | -0.71 | -2.38% | 28.83 | 30.00 | 878222 | 256874 | 7.66% |
| 2026-07-02 | 28.10 | 29.89 | 1.42 | 4.99% | 28.00 | 31.32 | 1437127 | 436045 | 12.54% |
| 2026-07-01 | 28.10 | 28.47 | 0.46 | 1.64% | 27.81 | 28.94 | 509330 | 144908 | 4.45% |
| 2026-06-30 | 27.15 | 28.01 | 1.15 | 4.28% | 26.88 | 28.23 | 501244 | 138750 | 4.37% |
| 2026-06-29 | 26.80 | 26.86 | -0.03 | -0.11% | 26.41 | 27.40 | 429072 | 115523 | 3.74% |
| 2026-06-26 | 28.32 | 26.89 | -1.57 | -5.52% | 26.89 | 28.90 | 582256 | 160870 | 5.08% |
| 2026-06-25 | 28.91 | 28.46 | -0.78 | -2.67% | 28.29 | 29.45 | 549986 | 157569 | 4.80% |
| 2026-06-24 | 29.60 | 29.24 | -0.62 | -2.08% | 28.51 | 29.60 | 558403 | 162097 | 4.87% |
| 2026-06-23 | 30.79 | 29.86 | -1.34 | -4.29% | 29.85 | 31.07 | 598780 | 181700 | 5.23% |
| 2026-06-22 | 30.40 | 31.20 | 0.66 | 2.16% | 30.01 | 31.36 | 799191 | 246030 | 6.97% |
| 2026-06-18 | 29.86 | 30.54 | 1.04 | 3.53% | 29.48 | 30.76 | 780514 | 236396 | 6.81% |
| 2026-06-17 | 29.70 | 29.50 | -0.51 | -1.70% | 29.24 | 29.97 | 500794 | 148037 | 4.37% |
| 2026-06-16 | 29.85 | 30.01 | -0.18 | -0.60% | 29.41 | 30.20 | 547947 | 163499 | 4.78% |
| 2026-06-15 | 29.82 | 30.19 | 0.38 | 1.27% | 29.56 | 30.30 | 676244 | 203164 | 5.90% |
| 2026-06-12 | 29.20 | 29.81 | 0.89 | 3.08% | 28.85 | 30.59 | 927366 | 273932 | 8.09% |
| 2026-06-11 | 30.59 | 28.92 | -1.99 | -6.44% | 28.88 | 30.59 | 870623 | 254210 | 7.60% |
| 2026-06-10 | 28.11 | 30.91 | 2.81 | 10.00% | 28.01 | 30.91 | 616774 | 184985 | 5.38% |
| 2026-06-09 | 27.49 | 28.10 | 1.05 | 3.88% | 26.90 | 28.50 | 540995 | 150674 | 4.72% |