当前时间：2026-09-17 03:43:27 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 | 23.00 | 23.36 | 0.33 | 1.43% | 22.62 | 23.62 | 23526 | 5472 | 1.96% |
| 2026-09-15 | 23.39 | 23.03 | -0.32 | -1.37% | 23.00 | 23.53 | 15236 | 3531 | 1.27% |
| 2026-09-14 | 23.01 | 23.35 | -0.03 | -0.13% | 22.95 | 23.64 | 20539 | 4778 | 1.71% |
| 2026-09-11 | 24.09 | 23.38 | -1.05 | -4.30% | 23.18 | 24.45 | 34648 | 8151 | 2.89% |
| 2026-09-10 | 24.17 | 24.43 | 0.17 | 0.70% | 24.00 | 24.49 | 25224 | 6108 | 2.10% |
| 2026-09-09 | 24.90 | 24.26 | -0.82 | -3.27% | 24.23 | 25.30 | 31114 | 7665 | 2.60% |
| 2026-09-08 | 25.35 | 25.08 | -0.52 | -2.03% | 24.93 | 25.95 | 43779 | 11126 | 3.65% |
| 2026-09-07 | 25.49 | 25.60 | 0.70 | 2.81% | 25.27 | 27.56 | 64336 | 16630 | 5.37% |
| 2026-09-04 | 24.79 | 24.90 | 0.29 | 1.18% | 24.40 | 25.56 | 33234 | 8359 | 2.77% |
| 2026-09-03 | 25.17 | 24.61 | -0.44 | -1.76% | 24.30 | 25.39 | 25834 | 6397 | 2.15% |
| 2026-09-02 | 25.40 | 25.05 | -0.53 | -2.07% | 24.75 | 25.40 | 20383 | 5100 | 1.70% |
| 2026-09-01 | 25.65 | 25.58 | 0.00 | 0.00% | 25.05 | 25.89 | 24573 | 6273 | 2.05% |
| 2026-08-31 | 25.40 | 25.58 | 0.02 | 0.08% | 25.04 | 25.69 | 24391 | 6191 | 2.03% |
| 2026-08-28 | 25.81 | 25.56 | -0.15 | -0.58% | 25.48 | 26.19 | 20850 | 5392 | 1.74% |
| 2026-08-27 | 25.46 | 25.71 | 0.34 | 1.34% | 25.05 | 25.77 | 20584 | 5236 | 1.72% |
| 2026-08-26 | 25.61 | 25.37 | -0.26 | -1.01% | 24.84 | 26.09 | 27998 | 7138 | 2.33% |
| 2026-08-25 | 24.75 | 25.63 | 0.65 | 2.60% | 24.55 | 25.85 | 29755 | 7521 | 2.48% |
| 2026-08-24 | 25.28 | 24.98 | -0.18 | -0.72% | 24.50 | 26.16 | 40198 | 10131 | 3.35% |
| 2026-08-21 | 24.99 | 25.16 | 0.25 | 1.00% | 24.40 | 25.25 | 27143 | 6766 | 2.26% |
| 2026-08-20 | 25.18 | 24.91 | 0.00 | 0.00% | 24.30 | 25.50 | 27874 | 6963 | 2.32% |
| 2026-08-19 | 26.50 | 24.91 | -1.99 | -7.40% | 24.88 | 26.60 | 36326 | 9235 | 3.03% |
| 2026-08-18 | 27.00 | 26.90 | -0.29 | -1.07% | 26.19 | 27.27 | 26225 | 7009 | 2.19% |
| 2026-08-17 | 26.80 | 27.19 | 0.39 | 1.46% | 26.38 | 27.24 | 30320 | 8135 | 2.53% |
| 2026-08-14 | 26.53 | 26.80 | 0.38 | 1.44% | 25.93 | 27.00 | 36690 | 9711 | 3.06% |
| 2026-08-13 | 26.10 | 26.42 | 0.13 | 0.49% | 26.10 | 27.54 | 47351 | 12704 | 3.95% |
| 2026-08-12 | 26.30 | 26.29 | 0.29 | 1.12% | 26.14 | 26.97 | 28153 | 7455 | 2.35% |
| 2026-08-11 | 26.00 | 26.00 | 0.00 | 0.00% | 25.32 | 26.14 | 21528 | 5544 | 1.80% |
| 2026-08-10 | 26.20 | 26.00 | -0.19 | -0.73% | 25.58 | 26.39 | 24138 | 6247 | 2.01% |
| 2026-08-07 | 26.41 | 26.19 | -0.53 | -1.98% | 25.21 | 26.54 | 41646 | 10768 | 3.47% |
| 2026-08-06 | 25.90 | 26.72 | 0.90 | 3.49% | 25.72 | 27.90 | 64651 | 17396 | 5.39% |
| 2026-08-05 | 24.92 | 25.82 | 0.78 | 3.12% | 24.88 | 26.35 | 42686 | 11047 | 3.56% |
| 2026-08-04 | 24.09 | 25.04 | 1.16 | 4.86% | 24.09 | 25.28 | 45620 | 11285 | 3.80% |
| 2026-08-03 | 24.65 | 23.88 | -0.70 | -2.85% | 23.58 | 24.85 | 47044 | 11281 | 3.92% |
| 2026-07-31 | 23.59 | 24.58 | 1.69 | 7.38% | 23.35 | 25.18 | 41995 | 10285 | 3.50% |
| 2026-07-30 | 24.52 | 22.89 | -1.85 | -7.48% | 22.83 | 25.00 | 44242 | 10443 | 3.69% |
| 2026-07-29 | 24.88 | 24.74 | -0.03 | -0.12% | 24.09 | 25.03 | 28327 | 6947 | 2.36% |
| 2026-07-28 | 24.34 | 24.77 | 0.41 | 1.68% | 24.00 | 25.76 | 38263 | 9594 | 3.19% |
| 2026-07-27 | 23.39 | 24.36 | 0.65 | 2.74% | 23.15 | 24.49 | 19573 | 4714 | 1.63% |
| 2026-07-24 | 24.28 | 23.71 | -0.58 | -2.39% | 23.22 | 24.28 | 22926 | 5413 | 1.91% |
| 2026-07-23 | 24.00 | 24.29 | 0.20 | 0.83% | 23.70 | 24.61 | 23091 | 5602 | 1.93% |
| 2026-07-22 | 23.82 | 24.09 | -0.14 | -0.58% | 23.54 | 25.14 | 45249 | 10975 | 3.77% |
| 2026-07-21 | 23.50 | 24.23 | 0.73 | 3.11% | 21.52 | 24.30 | 54951 | 12679 | 4.58% |
| 2026-07-20 | 25.00 | 23.50 | -1.58 | -6.30% | 22.80 | 25.67 | 53298 | 12820 | 4.44% |
| 2026-07-17 | 27.30 | 25.08 | -2.44 | -8.87% | 24.60 | 27.51 | 41523 | 10758 | 3.46% |
| 2026-07-16 | 26.84 | 27.52 | 0.52 | 1.93% | 26.15 | 27.97 | 31583 | 8629 | 2.63% |
| 2026-07-15 | 27.02 | 27.00 | -0.16 | -0.59% | 26.78 | 28.00 | 25490 | 6957 | 2.13% |
| 2026-07-14 | 27.62 | 27.16 | -0.10 | -0.37% | 26.08 | 27.66 | 32121 | 8596 | 2.68% |
| 2026-07-13 | 29.15 | 27.26 | -1.74 | -6.00% | 27.05 | 29.26 | 41235 | 11428 | 3.44% |
| 2026-07-10 | 29.00 | 29.00 | -0.17 | -0.58% | 28.57 | 29.89 | 29808 | 8725 | 2.49% |
| 2026-07-09 | 28.64 | 29.17 | 0.77 | 2.71% | 27.45 | 29.38 | 38139 | 10860 | 3.18% |
| 2026-07-08 | 29.10 | 28.40 | -0.48 | -1.66% | 27.44 | 29.31 | 50566 | 14220 | 4.22% |
| 2026-07-07 | 31.20 | 28.88 | -2.34 | -7.50% | 28.84 | 31.99 | 43708 | 13016 | 3.64% |
| 2026-07-06 | 31.58 | 31.22 | -0.05 | -0.16% | 31.10 | 32.12 | 29553 | 9314 | 2.46% |
| 2026-07-03 | 31.00 | 31.27 | 0.34 | 1.10% | 30.75 | 31.70 | 25885 | 8081 | 2.16% |
| 2026-07-02 | 30.63 | 30.93 | -0.29 | -0.93% | 30.63 | 32.32 | 35112 | 11067 | 2.93% |
| 2026-07-01 | 31.34 | 31.22 | -0.20 | -0.64% | 30.70 | 32.51 | 35527 | 11124 | 2.96% |
| 2026-06-30 | 30.86 | 31.42 | 0.86 | 2.81% | 29.86 | 31.87 | 36991 | 11466 | 3.08% |
| 2026-06-29 | 32.13 | 30.56 | -1.58 | -4.92% | 30.50 | 32.40 | 42242 | 13073 | 3.52% |
| 2026-06-26 | 33.00 | 32.14 | -0.89 | -2.69% | 32.00 | 33.80 | 36740 | 12023 | 3.06% |
| 2026-06-25 | 34.36 | 33.03 | -1.47 | -4.26% | 33.00 | 35.87 | 57081 | 19618 | 4.76% |
| 2026-06-24 | 34.25 | 34.50 | 0.24 | 0.70% | 32.91 | 34.75 | 42787 | 14388 | 3.57% |
| 2026-06-23 | 32.86 | 34.26 | 1.23 | 3.72% | 32.48 | 35.08 | 54728 | 18752 | 4.56% |
| 2026-06-22 | 33.00 | 33.03 | -0.71 | -2.10% | 31.70 | 34.28 | 55734 | 18168 | 4.65% |
| 2026-06-18 | 31.63 | 33.74 | 2.10 | 6.64% | 30.88 | 34.55 | 65417 | 21607 | 5.45% |
| 2026-06-17 | 32.29 | 31.64 | -0.64 | -1.98% | 31.60 | 32.51 | 29379 | 9373 | 2.45% |
| 2026-06-16 | 32.30 | 32.28 | -0.29 | -0.89% | 31.73 | 32.98 | 30115 | 9741 | 2.51% |
| 2026-06-15 | 32.40 | 32.57 | 0.37 | 1.15% | 32.21 | 33.24 | 31285 | 10254 | 2.61% |
| 2026-06-12 | 31.83 | 32.20 | 0.58 | 1.83% | 31.10 | 33.81 | 46979 | 15237 | 3.92% |
| 2026-06-11 | 33.11 | 31.62 | -1.46 | -4.41% | 31.48 | 33.46 | 31028 | 9949 | 2.59% |
| 2026-06-10 | 35.15 | 33.08 | -2.06 | -5.86% | 32.50 | 35.15 | 46499 | 15523 | 3.88% |
| 2026-06-09 | 34.65 | 35.14 | 0.77 | 2.24% | 34.00 | 35.45 | 21923 | 7653 | 1.83% |