当前时间：2026-09-16 21:38:46 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 | 19.86 | 20.15 | 0.29 | 1.46% | 19.60 | 20.20 | 27511 | 5479 | 2.14% |
| 2026-09-15 | 20.26 | 19.86 | -0.60 | -2.93% | 19.80 | 20.52 | 33974 | 6809 | 2.64% |
| 2026-09-14 | 20.40 | 20.46 | -0.02 | -0.10% | 20.01 | 20.70 | 29401 | 6010 | 2.28% |
| 2026-09-11 | 20.78 | 20.48 | -0.59 | -2.80% | 19.88 | 20.84 | 42753 | 8702 | 3.32% |
| 2026-09-10 | 21.23 | 21.07 | -0.41 | -1.91% | 20.89 | 21.33 | 37813 | 7969 | 2.94% |
| 2026-09-09 | 21.60 | 21.48 | -0.16 | -0.74% | 21.30 | 21.92 | 35337 | 7615 | 2.74% |
| 2026-09-08 | 21.85 | 21.64 | -0.21 | -0.96% | 21.50 | 22.10 | 44178 | 9620 | 3.43% |
| 2026-09-07 | 22.33 | 21.85 | -0.05 | -0.23% | 21.80 | 22.49 | 42645 | 9386 | 3.31% |
| 2026-09-04 | 22.92 | 21.90 | -1.02 | -4.45% | 21.76 | 23.10 | 68235 | 15255 | 5.30% |
| 2026-09-03 | 22.57 | 22.92 | 0.57 | 2.55% | 22.45 | 23.35 | 79291 | 18180 | 6.16% |
| 2026-09-02 | 22.78 | 22.35 | -0.47 | -2.06% | 22.11 | 22.83 | 56796 | 12743 | 4.41% |
| 2026-09-01 | 23.33 | 22.82 | -0.40 | -1.72% | 22.77 | 23.80 | 115737 | 26886 | 8.99% |
| 2026-08-31 | 21.11 | 23.22 | 2.11 | 10.00% | 20.86 | 23.22 | 96979 | 22045 | 7.53% |
| 2026-08-28 | 21.13 | 21.11 | -0.05 | -0.24% | 20.94 | 21.62 | 42143 | 8929 | 3.27% |
| 2026-08-27 | 21.75 | 21.16 | -0.24 | -1.12% | 21.09 | 21.76 | 37260 | 7920 | 2.89% |
| 2026-08-26 | 21.78 | 21.40 | -0.35 | -1.61% | 21.11 | 21.93 | 30238 | 6493 | 2.35% |
| 2026-08-25 | 21.68 | 21.75 | 0.07 | 0.32% | 21.27 | 21.97 | 30104 | 6527 | 2.34% |
| 2026-08-24 | 22.25 | 21.68 | -0.54 | -2.43% | 21.15 | 22.41 | 48429 | 10442 | 3.76% |
| 2026-08-21 | 21.55 | 22.22 | 0.72 | 3.35% | 21.00 | 22.41 | 47528 | 10402 | 3.70% |
| 2026-08-20 | 21.97 | 21.50 | -0.09 | -0.42% | 21.48 | 22.19 | 38305 | 8334 | 2.98% |
| 2026-08-19 | 22.70 | 21.59 | -1.38 | -6.01% | 21.45 | 22.85 | 58654 | 12894 | 4.57% |
| 2026-08-18 | 22.96 | 22.97 | -0.09 | -0.39% | 22.55 | 23.23 | 52641 | 12036 | 4.10% |
| 2026-08-17 | 23.38 | 23.06 | -0.07 | -0.30% | 22.36 | 23.48 | 69954 | 15921 | 5.45% |
| 2026-08-14 | 24.69 | 23.13 | -1.50 | -6.09% | 23.03 | 24.88 | 112786 | 26424 | 8.78% |
| 2026-08-13 | 22.59 | 24.63 | 2.24 | 10.00% | 22.27 | 24.63 | 93899 | 22384 | 7.31% |
| 2026-08-12 | 22.00 | 22.39 | 0.19 | 0.86% | 21.83 | 22.70 | 49901 | 11156 | 3.89% |
| 2026-08-11 | 22.61 | 22.20 | -0.41 | -1.81% | 21.51 | 22.61 | 67779 | 14876 | 5.28% |
| 2026-08-10 | 23.27 | 22.61 | -0.47 | -2.04% | 22.39 | 23.35 | 50424 | 11408 | 3.93% |
| 2026-08-07 | 22.78 | 23.08 | 0.10 | 0.44% | 22.50 | 23.31 | 44745 | 10282 | 3.48% |
| 2026-08-06 | 22.74 | 22.98 | -0.07 | -0.30% | 22.47 | 23.35 | 58937 | 13508 | 4.59% |
| 2026-08-05 | 23.35 | 23.05 | 0.68 | 3.04% | 22.58 | 23.40 | 104546 | 24053 | 8.14% |
| 2026-08-04 | 20.50 | 22.37 | 2.03 | 9.98% | 20.20 | 22.37 | 107366 | 23436 | 8.36% |
| 2026-08-03 | 20.70 | 20.34 | -0.84 | -3.97% | 19.60 | 21.08 | 119641 | 23929 | 9.31% |
| 2026-07-31 | 20.49 | 21.18 | 0.89 | 4.39% | 20.49 | 22.00 | 139238 | 29539 | 10.84% |
| 2026-07-30 | 20.29 | 20.29 | 0.19 | 0.95% | 19.68 | 21.40 | 115996 | 23698 | 9.03% |
| 2026-07-29 | 19.92 | 20.10 | 0.22 | 1.11% | 19.53 | 21.46 | 99054 | 20267 | 7.71% |
| 2026-07-28 | 20.51 | 19.88 | -0.90 | -4.33% | 19.74 | 21.40 | 61607 | 12476 | 4.80% |
| 2026-07-27 | 19.44 | 20.78 | 1.34 | 6.89% | 19.00 | 20.79 | 69119 | 14020 | 5.38% |
| 2026-07-24 | 19.89 | 19.44 | -0.85 | -4.19% | 19.34 | 20.45 | 44917 | 8864 | 3.50% |
| 2026-07-23 | 20.50 | 20.29 | -0.41 | -1.98% | 19.98 | 20.96 | 55323 | 11292 | 4.31% |
| 2026-07-22 | 20.99 | 20.70 | -0.28 | -1.33% | 20.45 | 21.50 | 58318 | 12238 | 4.54% |
| 2026-07-21 | 20.86 | 20.98 | -0.08 | -0.38% | 18.95 | 21.24 | 117488 | 23596 | 9.15% |
| 2026-07-20 | 23.72 | 21.06 | -2.34 | -10.00% | 21.06 | 24.91 | 92093 | 20792 | 7.17% |
| 2026-07-17 | 25.96 | 23.40 | -2.60 | -10.00% | 23.40 | 26.00 | 87783 | 21335 | 6.83% |
| 2026-07-16 | 25.37 | 26.00 | -0.53 | -2.00% | 25.37 | 26.60 | 73727 | 19222 | 5.74% |
| 2026-07-15 | 25.97 | 26.53 | 1.38 | 5.49% | 25.50 | 27.67 | 109462 | 29302 | 8.52% |
| 2026-07-14 | 24.00 | 25.15 | 0.90 | 3.71% | 23.33 | 25.68 | 63817 | 15588 | 4.97% |
| 2026-07-13 | 26.60 | 24.25 | -2.69 | -9.99% | 24.25 | 26.79 | 61896 | 15578 | 4.82% |
| 2026-07-10 | 27.30 | 26.94 | -0.52 | -1.89% | 26.70 | 28.50 | 72609 | 19939 | 5.65% |
| 2026-07-09 | 26.24 | 27.46 | 1.22 | 4.65% | 26.24 | 28.60 | 82993 | 22735 | 6.46% |
| 2026-07-08 | 27.29 | 26.24 | -1.14 | -4.16% | 25.54 | 27.32 | 67454 | 17725 | 5.25% |
| 2026-07-07 | 27.97 | 27.38 | -0.73 | -2.60% | 27.05 | 28.40 | 49003 | 13516 | 3.82% |
| 2026-07-06 | 29.75 | 28.11 | -1.84 | -6.14% | 27.96 | 29.85 | 79546 | 22792 | 6.19% |
| 2026-07-03 | 29.17 | 29.95 | 1.39 | 4.87% | 29.00 | 30.49 | 108451 | 32447 | 8.44% |
| 2026-07-02 | 29.12 | 28.56 | -1.16 | -3.90% | 28.54 | 30.50 | 108359 | 32257 | 8.44% |
| 2026-07-01 | 28.23 | 29.72 | 2.38 | 8.71% | 27.00 | 29.90 | 172154 | 49391 | 13.40% |
| 2026-06-30 | 24.61 | 27.34 | 2.49 | 10.02% | 24.20 | 27.34 | 137166 | 35861 | 10.68% |
| 2026-06-29 | 25.14 | 24.85 | -0.80 | -3.12% | 23.99 | 26.44 | 90847 | 22785 | 7.07% |
| 2026-06-26 | 24.95 | 25.65 | 0.41 | 1.62% | 23.91 | 26.29 | 118267 | 29591 | 9.21% |
| 2026-06-25 | 26.50 | 25.24 | -1.39 | -5.22% | 25.00 | 27.90 | 160668 | 41987 | 12.51% |
| 2026-06-24 | 25.97 | 26.63 | 0.83 | 3.22% | 25.17 | 27.90 | 215264 | 57445 | 16.76% |
| 2026-06-23 | 23.90 | 25.80 | 2.35 | 10.02% | 23.50 | 25.80 | 45389 | 11438 | 3.53% |
| 2026-06-22 | 23.86 | 23.45 | -0.41 | -1.72% | 22.85 | 24.85 | 70446 | 16691 | 5.48% |
| 2026-06-18 | 23.77 | 23.86 | 0.05 | 0.21% | 23.00 | 24.46 | 48096 | 11574 | 3.74% |
| 2026-06-17 | 23.99 | 23.81 | -0.31 | -1.29% | 23.71 | 24.50 | 46111 | 11089 | 3.59% |
| 2026-06-16 | 23.81 | 24.12 | 0.33 | 1.39% | 23.30 | 24.47 | 40171 | 9622 | 3.13% |
| 2026-06-15 | 23.30 | 23.79 | 0.59 | 2.54% | 23.21 | 24.56 | 51076 | 12239 | 3.98% |
| 2026-06-12 | 23.64 | 23.20 | -0.02 | -0.09% | 22.95 | 23.95 | 45259 | 10534 | 3.52% |
| 2026-06-11 | 22.92 | 23.22 | 0.01 | 0.04% | 22.62 | 23.65 | 50449 | 11634 | 3.93% |
| 2026-06-10 | 23.32 | 23.21 | -0.11 | -0.47% | 22.96 | 24.79 | 93210 | 22005 | 7.26% |
| 2026-06-09 | 24.41 | 23.32 | -0.95 | -3.91% | 23.12 | 24.63 | 75478 | 17790 | 5.88% |
| 2026-06-08 | 24.48 | 24.27 | -1.28 | -5.01% | 23.87 | 25.29 | 64710 | 15827 | 5.04% |