当前时间：2026-09-17 03:42:44 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 | 25.54 | 28.09 | 2.55 | 9.98% | 25.38 | 28.09 | 229268 | 62226 | 10.14% |
| 2026-09-15 | 23.58 | 25.54 | 1.72 | 7.22% | 23.50 | 25.80 | 271387 | 68152 | 12.00% |
| 2026-09-14 | 23.27 | 23.82 | 0.25 | 1.06% | 22.82 | 23.91 | 91814 | 21629 | 4.06% |
| 2026-09-11 | 23.81 | 23.57 | -0.64 | -2.64% | 22.49 | 23.84 | 170383 | 39573 | 7.53% |
| 2026-09-10 | 24.75 | 24.21 | -0.80 | -3.20% | 24.13 | 24.99 | 158857 | 38748 | 7.02% |
| 2026-09-09 | 25.31 | 25.01 | -0.55 | -2.15% | 24.86 | 26.24 | 167620 | 42631 | 7.41% |
| 2026-09-08 | 26.73 | 25.56 | -1.30 | -4.84% | 25.48 | 26.80 | 225217 | 58213 | 9.96% |
| 2026-09-07 | 25.80 | 26.86 | 1.20 | 4.68% | 25.56 | 27.15 | 213107 | 56786 | 9.42% |
| 2026-09-04 | 27.60 | 25.66 | -1.50 | -5.52% | 25.30 | 27.68 | 274633 | 72503 | 12.14% |
| 2026-09-03 | 26.53 | 27.16 | 1.49 | 5.80% | 25.59 | 27.87 | 295157 | 78842 | 13.05% |
| 2026-09-02 | 24.87 | 25.67 | 0.66 | 2.64% | 24.51 | 26.00 | 182620 | 46172 | 8.07% |
| 2026-09-01 | 26.49 | 25.01 | -1.50 | -5.66% | 24.95 | 26.50 | 188593 | 47681 | 8.34% |
| 2026-08-31 | 25.80 | 26.51 | 0.38 | 1.45% | 25.56 | 26.88 | 173262 | 45553 | 7.66% |
| 2026-08-28 | 26.90 | 26.13 | -0.55 | -2.06% | 26.02 | 27.75 | 277001 | 74100 | 12.25% |
| 2026-08-27 | 24.41 | 26.68 | 2.43 | 10.02% | 24.19 | 26.68 | 235029 | 60125 | 10.39% |
| 2026-08-26 | 25.26 | 24.25 | -1.02 | -4.04% | 24.13 | 25.71 | 227986 | 55956 | 10.08% |
| 2026-08-25 | 23.80 | 25.27 | 1.29 | 5.38% | 23.35 | 25.50 | 204900 | 50175 | 9.06% |
| 2026-08-24 | 23.95 | 23.98 | 0.03 | 0.13% | 23.16 | 24.35 | 134758 | 31889 | 5.96% |
| 2026-08-21 | 23.84 | 23.95 | -0.01 | -0.04% | 23.07 | 25.00 | 139469 | 33481 | 6.17% |
| 2026-08-20 | 24.40 | 23.96 | 0.40 | 1.70% | 23.76 | 25.45 | 187694 | 46010 | 8.30% |
| 2026-08-19 | 24.43 | 23.56 | -2.01 | -7.86% | 23.40 | 25.34 | 145604 | 35221 | 6.44% |
| 2026-08-18 | 25.63 | 25.57 | -0.41 | -1.58% | 25.01 | 25.90 | 150083 | 38163 | 6.64% |
| 2026-08-17 | 25.10 | 25.98 | 1.02 | 4.09% | 24.72 | 26.20 | 219399 | 56161 | 9.70% |
| 2026-08-14 | 23.61 | 24.96 | 1.56 | 6.67% | 23.27 | 25.12 | 192302 | 46822 | 8.50% |
| 2026-08-13 | 23.69 | 23.40 | -0.20 | -0.85% | 23.31 | 25.00 | 134124 | 32239 | 5.93% |
| 2026-08-12 | 22.76 | 23.60 | 0.83 | 3.65% | 22.74 | 24.03 | 140922 | 33265 | 6.23% |
| 2026-08-11 | 23.03 | 22.77 | -0.49 | -2.11% | 22.43 | 23.33 | 122266 | 27964 | 5.41% |
| 2026-08-10 | 23.30 | 23.26 | 0.11 | 0.48% | 22.83 | 23.88 | 156984 | 36399 | 6.94% |
| 2026-08-07 | 23.29 | 23.15 | 0.22 | 0.96% | 22.16 | 23.70 | 189058 | 43289 | 8.36% |
| 2026-08-06 | 21.91 | 22.93 | 0.93 | 4.23% | 21.20 | 22.93 | 197730 | 44118 | 8.74% |
| 2026-08-05 | 20.70 | 22.00 | 1.18 | 5.67% | 20.60 | 22.20 | 190792 | 41153 | 8.44% |
| 2026-08-04 | 19.58 | 20.82 | 1.56 | 8.10% | 18.95 | 20.94 | 217964 | 43908 | 9.64% |
| 2026-08-03 | 19.16 | 19.26 | 0.11 | 0.57% | 18.90 | 19.55 | 163118 | 31297 | 7.21% |
| 2026-07-31 | 20.09 | 19.15 | 0.30 | 1.59% | 19.10 | 20.48 | 199962 | 39894 | 8.84% |
| 2026-07-30 | 20.60 | 18.85 | -1.88 | -9.07% | 18.72 | 20.82 | 200690 | 39001 | 8.87% |
| 2026-07-29 | 21.00 | 20.73 | -0.48 | -2.26% | 19.92 | 21.38 | 187935 | 38809 | 8.31% |
| 2026-07-28 | 22.99 | 21.21 | -2.29 | -9.74% | 21.15 | 23.03 | 161082 | 35384 | 7.12% |
| 2026-07-27 | 22.40 | 23.50 | 1.49 | 6.77% | 21.66 | 23.50 | 143359 | 32614 | 6.34% |
| 2026-07-24 | 22.70 | 22.01 | -1.46 | -6.22% | 22.00 | 23.68 | 117479 | 26655 | 5.19% |
| 2026-07-23 | 23.92 | 23.47 | -0.41 | -1.72% | 23.21 | 24.79 | 168787 | 40152 | 7.46% |
| 2026-07-22 | 22.10 | 23.88 | 1.55 | 6.94% | 21.56 | 24.18 | 226014 | 52806 | 9.99% |
| 2026-07-21 | 21.00 | 22.33 | 1.70 | 8.24% | 18.57 | 22.60 | 288876 | 58648 | 12.77% |
| 2026-07-20 | 21.73 | 20.63 | -1.16 | -5.32% | 20.10 | 22.47 | 219765 | 46503 | 9.72% |
| 2026-07-17 | 24.30 | 21.79 | -2.42 | -10.00% | 21.79 | 24.41 | 140122 | 31744 | 6.20% |
| 2026-07-16 | 25.01 | 24.21 | -1.17 | -4.61% | 24.00 | 25.84 | 118982 | 29589 | 5.26% |
| 2026-07-15 | 26.50 | 25.38 | -0.51 | -1.97% | 25.20 | 26.65 | 155233 | 39968 | 6.86% |
| 2026-07-14 | 26.70 | 25.89 | -1.73 | -6.26% | 24.92 | 26.85 | 231841 | 59676 | 10.25% |
| 2026-07-13 | 30.16 | 27.62 | -3.07 | -10.00% | 27.62 | 30.90 | 125798 | 36453 | 5.56% |
| 2026-07-10 | 31.34 | 30.69 | -0.81 | -2.57% | 30.61 | 32.57 | 203233 | 64212 | 9.24% |
| 2026-07-09 | 30.98 | 31.50 | 0.80 | 2.61% | 28.68 | 31.67 | 171399 | 51802 | 7.79% |
| 2026-07-08 | 29.41 | 30.70 | 1.00 | 3.37% | 28.33 | 31.19 | 182542 | 54951 | 8.30% |
| 2026-07-07 | 30.21 | 29.70 | -0.58 | -1.92% | 29.28 | 31.30 | 97222 | 29110 | 4.42% |
| 2026-07-06 | 32.11 | 30.28 | -1.80 | -5.61% | 30.16 | 32.42 | 137434 | 42645 | 6.25% |
| 2026-07-03 | 32.66 | 32.08 | -1.10 | -3.32% | 31.93 | 32.95 | 123868 | 40085 | 5.63% |
| 2026-07-02 | 34.00 | 33.18 | -1.66 | -4.76% | 33.00 | 34.79 | 149321 | 50639 | 6.79% |
| 2026-07-01 | 34.26 | 34.84 | 0.26 | 0.75% | 33.88 | 35.91 | 188652 | 65937 | 8.58% |
| 2026-06-30 | 34.10 | 34.58 | 0.01 | 0.03% | 33.95 | 35.32 | 157935 | 54400 | 7.18% |
| 2026-06-29 | 36.72 | 34.57 | -1.50 | -4.16% | 33.90 | 37.29 | 175426 | 61002 | 7.97% |
| 2026-06-26 | 38.76 | 36.07 | -3.03 | -7.75% | 35.27 | 39.17 | 221149 | 81891 | 10.05% |
| 2026-06-25 | 37.98 | 39.10 | 0.80 | 2.09% | 37.92 | 40.75 | 215752 | 85291 | 9.81% |
| 2026-06-24 | 38.48 | 38.30 | -0.44 | -1.14% | 37.51 | 39.59 | 235568 | 90600 | 10.71% |
| 2026-06-23 | 41.91 | 38.74 | -0.96 | -2.42% | 38.13 | 41.91 | 315971 | 124677 | 14.36% |
| 2026-06-22 | 38.95 | 39.70 | 1.78 | 4.69% | 38.26 | 40.76 | 349271 | 137990 | 15.88% |
| 2026-06-18 | 35.60 | 37.92 | 1.98 | 5.51% | 35.20 | 38.35 | 313599 | 115203 | 14.25% |
| 2026-06-17 | 34.67 | 35.94 | 1.03 | 2.95% | 33.01 | 36.69 | 438727 | 153479 | 19.94% |
| 2026-06-16 | 33.66 | 34.91 | 3.17 | 9.99% | 33.34 | 34.91 | 286069 | 98723 | 13.00% |
| 2026-06-15 | 29.23 | 31.74 | 2.89 | 10.02% | 29.02 | 31.74 | 144109 | 44576 | 6.55% |
| 2026-06-12 | 30.00 | 28.85 | -0.01 | -0.03% | 28.74 | 31.11 | 395173 | 118706 | 17.96% |
| 2026-06-11 | 26.91 | 28.86 | 2.62 | 9.98% | 26.80 | 28.86 | 306706 | 86263 | 13.94% |
| 2026-06-10 | 25.30 | 26.24 | 0.33 | 1.27% | 25.09 | 26.36 | 175785 | 45103 | 7.99% |
| 2026-06-09 | 25.78 | 25.91 | 0.35 | 1.37% | 25.07 | 26.96 | 249156 | 64432 | 11.33% |