当前时间：2026-09-17 14:52:42 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 | 24.14 | 24.93 | 0.75 | 3.10% | 24.06 | 25.20 | 116001 | 28770 | 3.42% |
| 2026-09-15 | 24.11 | 24.18 | -0.07 | -0.29% | 23.91 | 24.45 | 76974 | 18598 | 2.27% |
| 2026-09-14 | 23.42 | 24.25 | 0.87 | 3.72% | 23.14 | 24.35 | 89154 | 21432 | 2.63% |
| 2026-09-11 | 23.65 | 23.38 | -0.50 | -2.09% | 22.91 | 23.69 | 89278 | 20763 | 2.64% |
| 2026-09-10 | 24.10 | 23.88 | -0.32 | -1.32% | 23.82 | 24.16 | 46299 | 11081 | 1.37% |
| 2026-09-09 | 24.20 | 24.20 | 0.00 | 0.00% | 24.05 | 24.65 | 63906 | 15539 | 1.89% |
| 2026-09-08 | 24.52 | 24.20 | -0.41 | -1.67% | 23.98 | 24.59 | 81007 | 19654 | 2.39% |
| 2026-09-07 | 24.80 | 24.61 | -0.18 | -0.73% | 24.55 | 25.09 | 68866 | 17057 | 2.03% |
| 2026-09-04 | 25.13 | 24.79 | -0.09 | -0.36% | 24.45 | 25.47 | 126525 | 31550 | 3.73% |
| 2026-09-03 | 24.75 | 24.88 | 0.29 | 1.18% | 24.50 | 25.07 | 81740 | 20239 | 2.41% |
| 2026-09-02 | 24.60 | 24.59 | -0.21 | -0.85% | 24.42 | 24.83 | 72301 | 17785 | 2.13% |
| 2026-09-01 | 25.45 | 24.80 | -0.44 | -1.74% | 24.69 | 25.45 | 101381 | 25231 | 2.99% |
| 2026-08-31 | 23.98 | 25.24 | 1.02 | 4.21% | 23.89 | 25.34 | 130516 | 32396 | 3.85% |
| 2026-08-28 | 24.19 | 24.22 | 0.00 | 0.00% | 24.10 | 24.62 | 107476 | 26166 | 3.17% |
| 2026-08-27 | 23.45 | 24.22 | 0.83 | 3.55% | 23.33 | 24.28 | 126576 | 30250 | 3.74% |
| 2026-08-26 | 23.10 | 23.39 | 0.65 | 2.86% | 23.10 | 24.40 | 155516 | 36810 | 4.59% |
| 2026-08-25 | 21.92 | 22.74 | 0.60 | 2.71% | 21.55 | 22.93 | 83711 | 18724 | 2.47% |
| 2026-08-24 | 22.76 | 22.14 | -0.60 | -2.64% | 21.74 | 22.76 | 58562 | 12976 | 1.73% |
| 2026-08-21 | 22.43 | 22.74 | 0.09 | 0.40% | 22.41 | 23.05 | 51631 | 11748 | 1.52% |
| 2026-08-20 | 22.51 | 22.65 | 0.35 | 1.57% | 22.35 | 23.06 | 73584 | 16715 | 2.17% |
| 2026-08-19 | 23.20 | 22.30 | -1.36 | -5.75% | 22.16 | 23.35 | 97558 | 22102 | 2.88% |
| 2026-08-18 | 23.78 | 23.66 | -0.15 | -0.63% | 23.30 | 23.96 | 88299 | 20849 | 2.61% |
| 2026-08-17 | 23.00 | 23.81 | 0.69 | 2.98% | 22.93 | 23.84 | 107481 | 25276 | 3.17% |
| 2026-08-14 | 23.08 | 23.12 | 0.27 | 1.18% | 22.75 | 23.25 | 66479 | 15279 | 1.96% |
| 2026-08-13 | 23.40 | 22.85 | -0.35 | -1.51% | 22.84 | 23.58 | 109827 | 25577 | 3.24% |
| 2026-08-12 | 22.98 | 23.20 | 0.28 | 1.22% | 22.86 | 23.35 | 78277 | 18143 | 2.31% |
| 2026-08-11 | 22.65 | 22.92 | 0.05 | 0.22% | 22.55 | 23.18 | 80872 | 18530 | 2.39% |
| 2026-08-10 | 23.20 | 22.87 | -0.28 | -1.21% | 22.45 | 23.20 | 98907 | 22482 | 2.92% |
| 2026-08-07 | 22.80 | 23.15 | 0.35 | 1.54% | 22.35 | 23.20 | 119094 | 27276 | 3.51% |
| 2026-08-06 | 22.50 | 22.80 | 0.02 | 0.09% | 22.30 | 23.00 | 108738 | 24684 | 3.21% |
| 2026-08-05 | 22.04 | 22.78 | 0.74 | 3.36% | 21.96 | 22.98 | 141526 | 31981 | 4.18% |
| 2026-08-04 | 21.36 | 22.04 | 0.80 | 3.77% | 21.33 | 22.17 | 128017 | 27999 | 3.78% |
| 2026-08-03 | 21.03 | 21.24 | -0.01 | -0.05% | 21.03 | 21.54 | 99527 | 21246 | 2.94% |
| 2026-07-31 | 21.92 | 21.25 | 0.27 | 1.29% | 21.23 | 22.11 | 135118 | 29385 | 3.99% |
| 2026-07-30 | 21.52 | 20.98 | -0.87 | -3.98% | 20.80 | 21.80 | 109132 | 23114 | 3.22% |
| 2026-07-29 | 21.14 | 21.85 | 0.66 | 3.11% | 20.91 | 21.91 | 103976 | 22294 | 3.07% |
| 2026-07-28 | 21.70 | 21.19 | -0.89 | -4.03% | 21.06 | 22.00 | 90379 | 19440 | 2.67% |
| 2026-07-27 | 21.74 | 22.08 | 0.32 | 1.47% | 21.32 | 22.25 | 86007 | 18849 | 2.54% |
| 2026-07-24 | 21.49 | 21.76 | -0.11 | -0.50% | 21.41 | 22.29 | 92569 | 20198 | 2.73% |
| 2026-07-23 | 22.34 | 21.87 | -0.60 | -2.67% | 21.75 | 22.66 | 100531 | 22186 | 2.97% |
| 2026-07-22 | 22.70 | 22.47 | -0.46 | -2.01% | 22.34 | 23.39 | 153571 | 35016 | 4.53% |
| 2026-07-21 | 21.84 | 22.93 | 1.09 | 4.99% | 20.60 | 22.99 | 178228 | 39345 | 5.26% |
| 2026-07-20 | 23.31 | 21.84 | -1.16 | -5.04% | 21.48 | 23.45 | 210861 | 46982 | 6.22% |
| 2026-07-17 | 24.22 | 23.00 | -1.35 | -5.54% | 22.38 | 24.50 | 232282 | 54037 | 6.85% |
| 2026-07-16 | 24.80 | 24.35 | -0.78 | -3.10% | 24.16 | 25.80 | 191308 | 47655 | 5.65% |
| 2026-07-15 | 26.70 | 25.13 | -1.54 | -5.77% | 25.00 | 27.70 | 189309 | 49129 | 5.59% |
| 2026-07-14 | 27.04 | 26.67 | -0.28 | -1.04% | 25.54 | 27.41 | 170303 | 45110 | 5.03% |
| 2026-07-13 | 28.49 | 26.95 | -1.87 | -6.49% | 26.75 | 29.15 | 219315 | 61323 | 6.47% |
| 2026-07-10 | 30.65 | 28.82 | -1.46 | -4.82% | 28.82 | 31.19 | 274962 | 82955 | 8.11% |
| 2026-07-09 | 30.31 | 30.38 | 0.46 | 1.54% | 29.02 | 30.40 | 209104 | 62492 | 6.17% |
| 2026-07-08 | 30.38 | 29.92 | -0.72 | -2.35% | 28.92 | 30.95 | 212555 | 63802 | 6.27% |
| 2026-07-07 | 30.60 | 30.64 | -0.19 | -0.62% | 30.06 | 31.45 | 201856 | 62271 | 5.96% |
| 2026-07-06 | 31.89 | 30.83 | -0.69 | -2.19% | 29.88 | 31.95 | 230215 | 70694 | 6.79% |
| 2026-07-03 | 32.50 | 31.52 | -1.17 | -3.58% | 31.47 | 33.69 | 270030 | 87481 | 7.97% |
| 2026-07-02 | 34.33 | 32.69 | -1.82 | -5.27% | 32.48 | 34.95 | 353974 | 118816 | 10.45% |
| 2026-07-01 | 32.30 | 34.51 | 2.46 | 7.68% | 32.18 | 37.68 | 562148 | 199304 | 16.59% |
| 2026-06-30 | 30.22 | 32.05 | 1.84 | 6.09% | 29.71 | 32.30 | 318298 | 99639 | 9.39% |
| 2026-06-29 | 30.89 | 30.21 | -0.75 | -2.42% | 29.40 | 31.46 | 303818 | 92677 | 8.97% |
| 2026-06-26 | 32.01 | 30.96 | -1.62 | -4.97% | 30.59 | 32.73 | 307998 | 96686 | 9.09% |
| 2026-06-25 | 31.48 | 32.58 | 1.08 | 3.43% | 30.00 | 33.00 | 449921 | 141799 | 13.28% |
| 2026-06-24 | 29.72 | 31.50 | 1.48 | 4.93% | 29.20 | 31.79 | 293934 | 89361 | 8.67% |
| 2026-06-23 | 31.00 | 30.02 | -1.14 | -3.66% | 29.46 | 31.10 | 357083 | 107952 | 10.54% |
| 2026-06-22 | 29.00 | 31.16 | 2.36 | 8.19% | 28.70 | 31.18 | 409082 | 124376 | 12.07% |
| 2026-06-18 | 28.08 | 28.80 | 0.56 | 1.98% | 28.05 | 29.00 | 222505 | 63916 | 6.57% |
| 2026-06-17 | 26.70 | 28.24 | 1.15 | 4.25% | 26.69 | 28.55 | 211882 | 59034 | 6.25% |
| 2026-06-16 | 26.48 | 27.09 | 0.43 | 1.61% | 26.42 | 27.37 | 142839 | 38518 | 4.22% |
| 2026-06-15 | 25.90 | 26.66 | 0.93 | 3.61% | 25.31 | 26.72 | 190422 | 50045 | 5.62% |
| 2026-06-12 | 27.55 | 25.73 | -1.43 | -5.27% | 25.51 | 27.72 | 267797 | 70523 | 7.90% |
| 2026-06-11 | 26.20 | 27.16 | 0.75 | 2.84% | 26.10 | 28.04 | 186299 | 50090 | 5.50% |
| 2026-06-10 | 27.12 | 26.41 | -1.04 | -3.79% | 26.19 | 27.57 | 139924 | 37332 | 4.13% |
| 2026-06-09 | 26.86 | 27.45 | 1.15 | 4.37% | 26.40 | 27.75 | 184772 | 50316 | 5.45% |