当前时间：2026-09-17 11:05:23 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 | 23.62 | 23.70 | -0.05 | -0.21% | 23.52 | 23.85 | 35258 | 8351 | 2.90% |
| 2026-09-15 | 23.90 | 23.75 | -0.15 | -0.63% | 23.50 | 23.92 | 17555 | 4167 | 1.44% |
| 2026-09-14 | 23.90 | 23.90 | -0.10 | -0.42% | 23.65 | 24.16 | 15475 | 3695 | 1.27% |
| 2026-09-11 | 24.10 | 24.00 | -0.22 | -0.91% | 23.70 | 24.18 | 24960 | 5983 | 2.05% |
| 2026-09-10 | 24.29 | 24.22 | -0.02 | -0.08% | 24.05 | 24.42 | 14178 | 3438 | 1.17% |
| 2026-09-09 | 24.40 | 24.24 | -0.11 | -0.45% | 24.09 | 24.50 | 12018 | 2907 | 0.99% |
| 2026-09-08 | 24.18 | 24.35 | 0.10 | 0.41% | 23.98 | 24.38 | 12108 | 2928 | 1.00% |
| 2026-09-07 | 24.33 | 24.25 | 0.01 | 0.04% | 24.06 | 24.38 | 14894 | 3613 | 1.23% |
| 2026-09-04 | 24.28 | 24.24 | 0.01 | 0.04% | 24.11 | 24.50 | 20652 | 5011 | 1.70% |
| 2026-09-03 | 24.06 | 24.23 | 0.13 | 0.54% | 23.89 | 24.31 | 17024 | 4102 | 1.40% |
| 2026-09-02 | 24.00 | 24.10 | 0.11 | 0.46% | 23.70 | 24.22 | 19179 | 4611 | 1.58% |
| 2026-09-01 | 24.00 | 23.99 | -0.01 | -0.04% | 23.83 | 24.13 | 12869 | 3085 | 1.06% |
| 2026-08-31 | 23.72 | 24.00 | 0.28 | 1.18% | 23.52 | 24.11 | 20516 | 4896 | 1.69% |
| 2026-08-28 | 23.62 | 23.72 | 0.01 | 0.04% | 23.50 | 24.05 | 19363 | 4614 | 1.59% |
| 2026-08-27 | 23.79 | 23.71 | 0.02 | 0.08% | 23.40 | 23.79 | 14796 | 3492 | 1.22% |
| 2026-08-26 | 23.64 | 23.69 | 0.05 | 0.21% | 23.50 | 23.84 | 13055 | 3087 | 1.07% |
| 2026-08-25 | 23.28 | 23.64 | 0.18 | 0.77% | 23.03 | 23.75 | 15035 | 3543 | 1.24% |
| 2026-08-24 | 23.47 | 23.46 | -0.09 | -0.38% | 23.21 | 23.69 | 21650 | 5063 | 1.78% |
| 2026-08-21 | 23.34 | 23.55 | 0.08 | 0.34% | 23.02 | 23.65 | 21802 | 5105 | 1.79% |
| 2026-08-20 | 22.99 | 23.47 | 0.50 | 2.18% | 22.91 | 23.72 | 25638 | 5991 | 2.11% |
| 2026-08-19 | 23.12 | 22.97 | -0.28 | -1.20% | 22.80 | 23.27 | 37136 | 8514 | 3.05% |
| 2026-08-18 | 23.02 | 23.25 | 0.17 | 0.74% | 22.93 | 23.27 | 13183 | 3046 | 1.08% |
| 2026-08-17 | 22.95 | 23.08 | -0.01 | -0.04% | 22.80 | 23.26 | 16243 | 3736 | 1.34% |
| 2026-08-14 | 22.97 | 23.09 | 0.11 | 0.48% | 22.86 | 23.30 | 14035 | 3229 | 1.15% |
| 2026-08-13 | 23.24 | 22.98 | -0.25 | -1.08% | 22.75 | 23.34 | 24141 | 5544 | 1.99% |
| 2026-08-12 | 23.26 | 23.23 | -0.03 | -0.13% | 23.11 | 23.38 | 10961 | 2547 | 0.90% |
| 2026-08-11 | 23.19 | 23.26 | -0.04 | -0.17% | 23.07 | 23.37 | 10513 | 2443 | 0.86% |
| 2026-08-10 | 23.30 | 23.30 | -0.05 | -0.21% | 23.01 | 23.60 | 13406 | 3120 | 1.10% |
| 2026-08-07 | 23.67 | 23.35 | -0.33 | -1.39% | 23.01 | 23.85 | 23839 | 5536 | 1.96% |
| 2026-08-06 | 23.51 | 23.68 | -0.04 | -0.17% | 23.29 | 23.89 | 19132 | 4511 | 1.57% |
| 2026-08-05 | 23.24 | 23.72 | 0.63 | 2.73% | 22.94 | 23.76 | 22850 | 5346 | 1.88% |
| 2026-08-04 | 23.15 | 23.09 | 0.09 | 0.39% | 22.85 | 23.33 | 24604 | 5685 | 2.02% |
| 2026-08-03 | 22.75 | 23.00 | 0.05 | 0.22% | 22.71 | 23.15 | 14678 | 3361 | 1.21% |
| 2026-07-31 | 22.60 | 22.95 | 0.39 | 1.73% | 22.60 | 23.10 | 19393 | 4445 | 1.59% |
| 2026-07-30 | 22.42 | 22.56 | -0.06 | -0.27% | 22.28 | 22.88 | 23834 | 5364 | 1.96% |
| 2026-07-29 | 22.37 | 22.62 | 0.09 | 0.40% | 22.35 | 22.96 | 22153 | 5033 | 1.82% |
| 2026-07-28 | 22.60 | 22.53 | -0.02 | -0.09% | 22.36 | 22.94 | 22678 | 5124 | 1.87% |
| 2026-07-27 | 22.12 | 22.55 | 0.52 | 2.36% | 21.63 | 22.70 | 24464 | 5482 | 2.01% |
| 2026-07-24 | 22.00 | 22.03 | -0.16 | -0.72% | 21.84 | 22.33 | 24113 | 5300 | 1.98% |
| 2026-07-23 | 21.47 | 22.19 | 0.51 | 2.35% | 21.47 | 22.22 | 26613 | 5865 | 2.19% |
| 2026-07-22 | 21.22 | 21.68 | 0.46 | 2.17% | 20.91 | 21.70 | 31292 | 6726 | 2.57% |
| 2026-07-21 | 20.54 | 21.22 | 0.62 | 3.01% | 19.68 | 21.35 | 44863 | 9214 | 3.69% |
| 2026-07-20 | 21.01 | 20.60 | -0.30 | -1.44% | 20.08 | 21.10 | 44068 | 9022 | 3.62% |
| 2026-07-17 | 21.52 | 20.90 | -0.86 | -3.95% | 20.35 | 21.84 | 49234 | 10345 | 4.05% |
| 2026-07-16 | 21.96 | 21.76 | 0.01 | 0.05% | 21.66 | 22.72 | 52069 | 11518 | 4.28% |
| 2026-07-15 | 21.19 | 21.75 | 0.35 | 1.64% | 21.19 | 22.10 | 36652 | 7953 | 3.01% |
| 2026-07-14 | 20.46 | 21.40 | 0.30 | 1.42% | 20.46 | 21.59 | 52272 | 11006 | 4.30% |
| 2026-07-13 | 20.25 | 21.10 | 0.67 | 3.28% | 20.05 | 21.36 | 47110 | 9878 | 3.87% |
| 2026-07-10 | 20.19 | 20.43 | 0.20 | 0.99% | 19.95 | 20.80 | 31905 | 6541 | 2.62% |
| 2026-07-09 | 20.15 | 20.23 | 0.20 | 1.00% | 19.45 | 20.35 | 33553 | 6649 | 2.76% |
| 2026-07-08 | 21.36 | 20.03 | -1.09 | -5.16% | 20.01 | 22.84 | 39101 | 8030 | 3.22% |
| 2026-07-07 | 21.89 | 21.12 | -0.65 | -2.99% | 20.85 | 21.90 | 38525 | 8149 | 3.17% |
| 2026-07-06 | 21.45 | 21.77 | 0.30 | 1.40% | 21.20 | 22.29 | 84734 | 18410 | 6.97% |
| 2026-07-03 | 19.63 | 21.47 | 1.95 | 9.99% | 19.50 | 21.47 | 50569 | 10534 | 4.23% |
| 2026-07-02 | 19.90 | 19.52 | -0.76 | -3.75% | 19.43 | 20.39 | 56730 | 11281 | 4.75% |
| 2026-07-01 | 18.44 | 20.28 | 1.84 | 9.98% | 18.25 | 20.28 | 52160 | 10175 | 4.37% |
| 2026-06-30 | 18.26 | 18.44 | 0.18 | 0.99% | 18.23 | 18.69 | 31914 | 5898 | 2.67% |
| 2026-06-29 | 18.42 | 18.26 | -0.19 | -1.03% | 17.80 | 18.44 | 33254 | 6035 | 2.78% |
| 2026-06-26 | 18.89 | 18.45 | -0.71 | -3.71% | 18.41 | 19.00 | 33274 | 6192 | 2.79% |
| 2026-06-25 | 19.84 | 19.16 | -0.56 | -2.84% | 19.13 | 19.85 | 31504 | 6085 | 2.64% |
| 2026-06-24 | 20.44 | 19.72 | -0.77 | -3.76% | 19.42 | 20.44 | 38761 | 7667 | 3.25% |
| 2026-06-23 | 20.46 | 20.49 | -0.17 | -0.82% | 20.28 | 20.80 | 33603 | 6914 | 2.81% |
| 2026-06-22 | 21.00 | 20.66 | -0.57 | -2.68% | 20.24 | 21.26 | 52558 | 10774 | 4.40% |
| 2026-06-18 | 21.90 | 21.23 | -0.63 | -2.88% | 21.10 | 21.90 | 54610 | 11684 | 4.57% |
| 2026-06-17 | 22.22 | 21.86 | -1.13 | -4.92% | 21.71 | 23.30 | 95483 | 21223 | 8.00% |
| 2026-06-16 | 25.07 | 22.99 | -2.55 | -9.98% | 22.99 | 25.10 | 113359 | 26614 | 9.49% |
| 2026-06-15 | 26.73 | 25.54 | -1.76 | -6.45% | 25.04 | 27.62 | 151988 | 39898 | 12.73% |
| 2026-06-12 | 28.20 | 27.30 | -0.90 | -3.19% | 26.30 | 29.40 | 174428 | 48812 | 14.61% |
| 2026-06-11 | 26.37 | 28.20 | 1.70 | 6.42% | 26.05 | 28.59 | 163286 | 45083 | 13.67% |
| 2026-06-10 | 27.03 | 26.50 | -0.98 | -3.57% | 25.90 | 28.80 | 149346 | 40632 | 12.51% |
| 2026-06-09 | 28.53 | 27.48 | -0.63 | -2.24% | 27.08 | 29.84 | 172281 | 49037 | 14.43% |