当前时间：2026-09-16 21:36:42 星期三休市中
| 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 | 23.11 | 25.40 | 2.31 | 10.00% | 22.90 | 25.40 | 303134 | 74892 | 12.22% |
| 2026-09-15 | 22.94 | 23.09 | 0.08 | 0.35% | 22.70 | 23.39 | 94579 | 21868 | 3.81% |
| 2026-09-14 | 23.15 | 23.01 | -0.36 | -1.54% | 22.51 | 23.48 | 116185 | 26804 | 4.68% |
| 2026-09-11 | 23.57 | 23.37 | -0.64 | -2.67% | 22.66 | 23.89 | 151938 | 35316 | 6.12% |
| 2026-09-10 | 24.41 | 24.01 | -0.72 | -2.91% | 23.93 | 24.65 | 149513 | 36284 | 6.03% |
| 2026-09-09 | 24.52 | 24.73 | 0.50 | 2.06% | 24.07 | 25.18 | 284572 | 70021 | 11.47% |
| 2026-09-08 | 23.56 | 24.23 | 0.55 | 2.32% | 22.67 | 24.60 | 272261 | 63927 | 10.97% |
| 2026-09-07 | 23.33 | 23.68 | 0.25 | 1.07% | 22.86 | 23.88 | 248249 | 58097 | 10.01% |
| 2026-09-04 | 25.00 | 23.43 | -0.97 | -3.98% | 23.19 | 25.38 | 334161 | 81170 | 13.47% |
| 2026-09-03 | 22.44 | 24.40 | 2.22 | 10.01% | 22.43 | 24.40 | 238932 | 57059 | 9.63% |
| 2026-09-02 | 22.07 | 22.18 | -0.14 | -0.63% | 21.73 | 22.56 | 91780 | 20352 | 3.70% |
| 2026-09-01 | 22.54 | 22.32 | -0.38 | -1.67% | 21.66 | 22.65 | 149664 | 33265 | 6.03% |
| 2026-08-31 | 21.20 | 22.70 | 1.23 | 5.73% | 21.01 | 22.98 | 122507 | 27096 | 4.94% |
| 2026-08-28 | 21.93 | 21.47 | -0.37 | -1.69% | 21.44 | 22.25 | 85053 | 18537 | 3.43% |
| 2026-08-27 | 21.15 | 21.84 | 0.69 | 3.26% | 21.06 | 22.12 | 94021 | 20383 | 3.79% |
| 2026-08-26 | 21.26 | 21.15 | -0.16 | -0.75% | 20.62 | 21.55 | 91458 | 19335 | 3.69% |
| 2026-08-25 | 20.50 | 21.31 | 0.45 | 2.16% | 20.07 | 21.65 | 109239 | 22863 | 4.40% |
| 2026-08-24 | 21.90 | 20.86 | -1.09 | -4.97% | 20.31 | 22.07 | 137332 | 28680 | 5.54% |
| 2026-08-21 | 21.27 | 21.95 | 0.55 | 2.57% | 21.00 | 23.11 | 176069 | 39226 | 7.10% |
| 2026-08-20 | 21.30 | 21.40 | 0.51 | 2.44% | 20.88 | 22.14 | 136733 | 29391 | 5.51% |
| 2026-08-19 | 22.43 | 20.89 | -2.04 | -8.90% | 20.79 | 22.45 | 157060 | 33736 | 6.33% |
| 2026-08-18 | 23.60 | 22.93 | -0.67 | -2.84% | 22.59 | 23.90 | 183525 | 42557 | 7.40% |
| 2026-08-17 | 21.70 | 23.60 | 2.15 | 10.02% | 21.40 | 23.60 | 157533 | 35631 | 6.35% |
| 2026-08-14 | 21.50 | 21.45 | 0.06 | 0.28% | 20.96 | 21.76 | 100364 | 21433 | 4.05% |
| 2026-08-13 | 22.25 | 21.39 | -0.86 | -3.87% | 21.35 | 22.68 | 127516 | 28065 | 5.14% |
| 2026-08-12 | 21.36 | 22.25 | 0.89 | 4.17% | 21.00 | 22.35 | 117214 | 25689 | 4.72% |
| 2026-08-11 | 21.17 | 21.36 | 0.02 | 0.09% | 20.50 | 21.69 | 126473 | 26717 | 5.10% |
| 2026-08-10 | 21.71 | 21.34 | -0.35 | -1.61% | 21.07 | 22.16 | 122557 | 26179 | 4.94% |
| 2026-08-07 | 21.78 | 21.69 | 0.45 | 2.12% | 21.04 | 21.99 | 165813 | 35866 | 6.68% |
| 2026-08-06 | 20.68 | 21.24 | 0.41 | 1.97% | 20.16 | 21.33 | 175516 | 36661 | 7.07% |
| 2026-08-05 | 19.56 | 20.83 | 1.15 | 5.84% | 19.40 | 21.26 | 206804 | 42359 | 8.34% |
| 2026-08-04 | 18.46 | 19.68 | 1.53 | 8.43% | 18.01 | 19.97 | 232647 | 44306 | 9.38% |
| 2026-08-03 | 19.91 | 18.15 | -1.32 | -6.78% | 18.01 | 20.35 | 275722 | 51698 | 11.11% |
| 2026-07-31 | 19.38 | 19.47 | 1.53 | 8.53% | 19.30 | 19.73 | 288709 | 56637 | 11.64% |
| 2026-07-30 | 19.01 | 17.94 | -1.31 | -6.81% | 17.33 | 19.38 | 212696 | 38479 | 8.57% |
| 2026-07-29 | 20.11 | 19.25 | -1.01 | -4.99% | 18.25 | 20.36 | 220693 | 41994 | 8.90% |
| 2026-07-28 | 21.63 | 20.26 | -1.51 | -6.94% | 20.00 | 21.93 | 151143 | 31597 | 6.09% |
| 2026-07-27 | 20.94 | 21.77 | 0.53 | 2.50% | 20.88 | 21.87 | 151193 | 32343 | 6.09% |
| 2026-07-24 | 20.23 | 21.24 | 0.67 | 3.26% | 19.86 | 21.75 | 158258 | 33154 | 6.38% |
| 2026-07-23 | 20.79 | 20.57 | -0.08 | -0.39% | 20.00 | 21.30 | 145205 | 29912 | 5.85% |
| 2026-07-22 | 21.20 | 20.65 | -0.91 | -4.22% | 20.30 | 21.80 | 160544 | 33784 | 6.47% |
| 2026-07-21 | 20.60 | 21.56 | 0.79 | 3.80% | 18.69 | 21.58 | 269433 | 54135 | 10.86% |
| 2026-07-20 | 23.55 | 20.77 | -2.23 | -9.70% | 20.70 | 23.98 | 175862 | 38376 | 7.09% |
| 2026-07-17 | 24.80 | 23.00 | -2.00 | -8.00% | 22.50 | 24.86 | 172600 | 40836 | 6.96% |
| 2026-07-16 | 26.47 | 25.00 | -1.45 | -5.48% | 24.75 | 26.50 | 114428 | 29217 | 4.61% |
| 2026-07-15 | 26.50 | 26.45 | 0.76 | 2.96% | 25.69 | 27.26 | 143091 | 38104 | 5.77% |
| 2026-07-14 | 24.00 | 25.69 | 1.24 | 5.07% | 24.00 | 26.13 | 180835 | 45433 | 7.29% |
| 2026-07-13 | 26.89 | 24.45 | -2.72 | -10.01% | 24.45 | 27.41 | 147639 | 37610 | 5.95% |
| 2026-07-10 | 26.96 | 27.17 | 0.66 | 2.49% | 26.08 | 29.00 | 200215 | 55626 | 8.07% |
| 2026-07-09 | 27.85 | 26.51 | -0.67 | -2.47% | 25.40 | 27.98 | 211696 | 55968 | 8.53% |
| 2026-07-08 | 28.98 | 27.18 | -1.61 | -5.59% | 26.67 | 30.00 | 174912 | 48511 | 7.05% |
| 2026-07-07 | 29.78 | 28.79 | -0.96 | -3.23% | 28.20 | 30.49 | 157657 | 45763 | 6.35% |
| 2026-07-06 | 29.62 | 29.75 | 0.15 | 0.51% | 28.80 | 32.20 | 236437 | 72080 | 9.53% |
| 2026-07-03 | 30.92 | 29.60 | -1.36 | -4.39% | 29.51 | 31.30 | 226931 | 68947 | 9.15% |
| 2026-07-02 | 32.00 | 30.96 | -2.84 | -8.40% | 30.88 | 34.49 | 293769 | 96460 | 11.84% |
| 2026-07-01 | 32.54 | 33.80 | 1.60 | 4.97% | 32.00 | 34.99 | 265692 | 89607 | 10.71% |
| 2026-06-30 | 31.46 | 32.20 | 0.80 | 2.55% | 30.68 | 32.95 | 255521 | 81731 | 10.30% |
| 2026-06-29 | 32.25 | 31.40 | -1.07 | -3.30% | 29.61 | 32.47 | 316763 | 98144 | 12.77% |
| 2026-06-26 | 31.66 | 32.47 | 2.13 | 7.02% | 31.27 | 33.37 | 423695 | 137330 | 17.08% |
| 2026-06-25 | 27.86 | 30.34 | 2.76 | 10.01% | 27.85 | 30.34 | 233072 | 69939 | 9.39% |
| 2026-06-24 | 27.13 | 27.58 | 0.12 | 0.44% | 26.20 | 27.92 | 140505 | 38264 | 5.66% |
| 2026-06-23 | 28.10 | 27.46 | -0.84 | -2.97% | 27.09 | 28.58 | 141008 | 39263 | 5.68% |
| 2026-06-22 | 28.67 | 28.30 | -0.55 | -1.91% | 27.43 | 30.17 | 154209 | 43857 | 6.22% |
| 2026-06-18 | 29.49 | 28.85 | -0.65 | -2.20% | 28.35 | 29.80 | 183233 | 52861 | 7.39% |
| 2026-06-17 | 27.00 | 29.50 | 2.16 | 7.90% | 26.57 | 29.50 | 222020 | 62565 | 8.95% |
| 2026-06-16 | 26.20 | 27.34 | 1.23 | 4.71% | 25.86 | 27.50 | 145363 | 39306 | 5.86% |
| 2026-06-15 | 25.50 | 26.11 | 0.97 | 3.86% | 25.00 | 26.43 | 191172 | 49216 | 7.71% |
| 2026-06-12 | 26.79 | 25.14 | -0.96 | -3.68% | 25.11 | 27.50 | 194552 | 50984 | 7.84% |
| 2026-06-11 | 27.03 | 26.10 | -1.05 | -3.87% | 25.90 | 27.75 | 132861 | 35284 | 5.36% |
| 2026-06-10 | 27.00 | 27.15 | -0.25 | -0.91% | 25.98 | 27.60 | 197067 | 52706 | 7.94% |
| 2026-06-09 | 27.35 | 27.40 | 0.82 | 3.09% | 26.50 | 27.85 | 181033 | 49436 | 7.30% |
| 2026-06-08 | 26.10 | 26.58 | -1.24 | -4.46% | 25.08 | 27.34 | 257668 | 67873 | 10.39% |