当前时间：2026-09-16 19:35:09 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 | 30.81 | 32.80 | 0.49 | 1.52% | 30.80 | 32.98 | 163600 | 52092 | 8.60% |
| 2026-09-15 | 31.13 | 32.31 | 0.61 | 1.92% | 30.56 | 33.41 | 205846 | 66378 | 10.83% |
| 2026-09-14 | 30.18 | 31.70 | 1.02 | 3.32% | 29.50 | 31.78 | 182852 | 56420 | 9.62% |
| 2026-09-11 | 28.75 | 30.68 | 1.08 | 3.65% | 27.08 | 31.69 | 194433 | 56366 | 10.23% |
| 2026-09-10 | 29.31 | 29.60 | -0.10 | -0.34% | 29.15 | 32.39 | 194851 | 59767 | 10.25% |
| 2026-09-09 | 31.40 | 29.70 | -2.05 | -6.46% | 28.50 | 31.47 | 208043 | 60933 | 10.94% |
| 2026-09-08 | 29.89 | 31.75 | 5.29 | 19.99% | 29.42 | 31.75 | 152853 | 47423 | 8.04% |
| 2026-09-07 | 25.89 | 26.46 | 0.88 | 3.44% | 25.50 | 26.50 | 82782 | 21562 | 4.35% |
| 2026-09-04 | 24.65 | 25.58 | 0.95 | 3.86% | 24.50 | 26.80 | 73266 | 19037 | 3.85% |
| 2026-09-03 | 24.92 | 24.63 | -0.22 | -0.89% | 24.39 | 25.85 | 34408 | 8635 | 1.81% |
| 2026-09-02 | 25.13 | 24.85 | -0.53 | -2.09% | 24.68 | 25.43 | 32690 | 8149 | 1.72% |
| 2026-09-01 | 24.95 | 25.38 | 0.41 | 1.64% | 24.77 | 26.00 | 64033 | 16336 | 3.37% |
| 2026-08-31 | 23.32 | 24.97 | 1.47 | 6.26% | 23.32 | 25.06 | 69692 | 17024 | 3.67% |
| 2026-08-28 | 23.54 | 23.50 | 0.02 | 0.09% | 23.45 | 23.79 | 23963 | 5653 | 1.26% |
| 2026-08-27 | 23.58 | 23.48 | -0.02 | -0.09% | 23.25 | 23.66 | 21379 | 5010 | 1.12% |
| 2026-08-26 | 23.68 | 23.50 | -0.35 | -1.47% | 23.39 | 23.83 | 23098 | 5447 | 1.21% |
| 2026-08-25 | 23.11 | 23.85 | 0.56 | 2.40% | 22.98 | 23.97 | 31646 | 7440 | 1.66% |
| 2026-08-24 | 23.99 | 23.29 | -0.61 | -2.55% | 23.12 | 24.14 | 37684 | 8818 | 1.98% |
| 2026-08-21 | 23.96 | 23.90 | -0.08 | -0.33% | 23.15 | 24.12 | 60553 | 14308 | 3.18% |
| 2026-08-20 | 26.68 | 23.98 | -2.42 | -9.17% | 23.60 | 26.82 | 110490 | 27284 | 5.81% |
| 2026-08-19 | 26.82 | 26.40 | -0.64 | -2.37% | 26.32 | 27.51 | 99206 | 26802 | 5.22% |
| 2026-08-18 | 25.50 | 27.04 | 1.54 | 6.04% | 24.88 | 27.50 | 110839 | 29151 | 5.83% |
| 2026-08-17 | 25.62 | 25.50 | 0.06 | 0.24% | 25.02 | 25.67 | 34553 | 8741 | 1.82% |
| 2026-08-14 | 26.28 | 25.44 | -1.18 | -4.43% | 25.20 | 26.64 | 71018 | 18302 | 3.73% |
| 2026-08-13 | 25.80 | 26.62 | 0.83 | 3.22% | 25.61 | 28.74 | 101091 | 27553 | 5.32% |
| 2026-08-12 | 25.50 | 25.79 | 0.19 | 0.74% | 25.50 | 26.18 | 29249 | 7549 | 1.54% |
| 2026-08-11 | 26.06 | 25.60 | -0.46 | -1.77% | 25.45 | 26.13 | 27162 | 6981 | 1.43% |
| 2026-08-10 | 25.61 | 26.06 | 0.34 | 1.32% | 25.40 | 26.24 | 32891 | 8532 | 1.73% |
| 2026-08-07 | 25.61 | 25.72 | -0.10 | -0.39% | 25.03 | 25.87 | 44855 | 11408 | 2.36% |
| 2026-08-06 | 25.89 | 25.82 | -0.45 | -1.71% | 25.47 | 26.41 | 52625 | 13588 | 2.77% |
| 2026-08-05 | 26.26 | 26.27 | -0.37 | -1.39% | 25.80 | 26.56 | 66439 | 17398 | 3.49% |
| 2026-08-04 | 26.00 | 26.64 | 0.64 | 2.46% | 25.86 | 26.96 | 79797 | 21135 | 4.20% |
| 2026-08-03 | 26.08 | 26.00 | -0.57 | -2.15% | 25.61 | 26.44 | 69248 | 17939 | 3.64% |
| 2026-07-31 | 24.40 | 26.57 | 1.69 | 6.79% | 24.40 | 26.78 | 99478 | 25853 | 5.23% |
| 2026-07-30 | 24.76 | 24.88 | -0.30 | -1.19% | 24.24 | 25.48 | 53962 | 13513 | 2.84% |
| 2026-07-29 | 23.79 | 25.37 | 1.68 | 7.09% | 23.70 | 25.74 | 68501 | 16946 | 3.60% |
| 2026-07-28 | 23.19 | 23.69 | 0.33 | 1.41% | 23.02 | 23.98 | 21788 | 5165 | 1.15% |
| 2026-07-27 | 22.90 | 23.36 | 0.76 | 3.36% | 22.65 | 23.38 | 17000 | 3936 | 0.89% |
| 2026-07-24 | 23.45 | 22.60 | -1.03 | -4.36% | 22.60 | 23.45 | 20154 | 4623 | 1.06% |
| 2026-07-23 | 23.38 | 23.63 | 0.21 | 0.90% | 22.92 | 23.65 | 16975 | 3954 | 0.89% |
| 2026-07-22 | 23.64 | 23.42 | -0.48 | -2.01% | 23.11 | 23.90 | 21936 | 5142 | 1.15% |
| 2026-07-21 | 24.00 | 23.90 | -0.29 | -1.20% | 23.13 | 24.31 | 38805 | 9200 | 2.04% |
| 2026-07-20 | 24.00 | 24.19 | 0.31 | 1.30% | 23.38 | 24.43 | 36217 | 8666 | 1.90% |
| 2026-07-17 | 24.60 | 23.88 | -0.79 | -3.20% | 23.52 | 25.00 | 43366 | 10495 | 2.28% |
| 2026-07-16 | 23.30 | 24.67 | 1.17 | 4.98% | 23.30 | 24.67 | 43952 | 10666 | 2.31% |
| 2026-07-15 | 22.58 | 23.50 | 0.75 | 3.30% | 22.58 | 23.60 | 24205 | 5640 | 1.27% |
| 2026-07-14 | 22.60 | 22.75 | 0.16 | 0.71% | 22.17 | 22.80 | 14379 | 3233 | 0.76% |
| 2026-07-13 | 23.65 | 22.59 | -1.06 | -4.48% | 22.50 | 23.73 | 25562 | 5832 | 1.34% |
| 2026-07-10 | 22.82 | 23.65 | 0.60 | 2.60% | 22.55 | 24.04 | 30747 | 7259 | 1.62% |
| 2026-07-09 | 22.80 | 23.05 | 0.12 | 0.52% | 22.53 | 23.35 | 20524 | 4709 | 1.08% |
| 2026-07-08 | 23.17 | 22.93 | -0.19 | -0.82% | 22.73 | 23.28 | 14418 | 3311 | 0.76% |
| 2026-07-07 | 23.93 | 23.12 | -0.81 | -3.38% | 23.02 | 24.13 | 19862 | 4654 | 1.04% |
| 2026-07-06 | 23.79 | 23.93 | -0.10 | -0.42% | 23.79 | 24.38 | 18624 | 4485 | 0.98% |
| 2026-07-03 | 24.00 | 24.03 | 0.31 | 1.31% | 23.55 | 24.26 | 24307 | 5820 | 1.28% |
| 2026-07-02 | 23.70 | 23.72 | -0.03 | -0.13% | 23.62 | 24.45 | 29305 | 7013 | 1.54% |
| 2026-07-01 | 22.47 | 23.75 | 1.28 | 5.70% | 22.36 | 24.62 | 49005 | 11649 | 2.58% |
| 2026-06-30 | 22.79 | 22.47 | -0.48 | -2.09% | 22.47 | 23.16 | 25821 | 5850 | 1.36% |
| 2026-06-29 | 22.85 | 22.95 | 0.00 | 0.00% | 22.42 | 23.35 | 22241 | 5105 | 1.17% |
| 2026-06-26 | 23.66 | 22.95 | -0.71 | -3.00% | 22.92 | 23.79 | 20519 | 4749 | 1.08% |
| 2026-06-25 | 24.15 | 23.66 | -0.50 | -2.07% | 23.43 | 24.30 | 21722 | 5161 | 1.14% |
| 2026-06-24 | 24.90 | 24.16 | -0.67 | -2.70% | 23.65 | 24.90 | 29305 | 7064 | 1.54% |
| 2026-06-23 | 25.00 | 24.83 | -0.12 | -0.48% | 24.66 | 25.62 | 34447 | 8672 | 1.81% |
| 2026-06-22 | 24.65 | 24.95 | 0.24 | 0.97% | 23.82 | 24.99 | 30056 | 7325 | 1.58% |
| 2026-06-18 | 24.70 | 24.71 | 0.01 | 0.04% | 24.21 | 24.91 | 20003 | 4937 | 1.05% |
| 2026-06-17 | 25.10 | 24.70 | -0.48 | -1.91% | 24.45 | 25.10 | 20605 | 5081 | 1.08% |
| 2026-06-16 | 25.11 | 25.18 | -0.07 | -0.28% | 24.60 | 25.30 | 20180 | 5041 | 1.06% |
| 2026-06-15 | 24.91 | 25.25 | 0.49 | 1.98% | 24.86 | 25.35 | 24192 | 6076 | 1.27% |
| 2026-06-12 | 24.52 | 24.76 | 0.48 | 1.98% | 24.39 | 25.09 | 27645 | 6836 | 1.45% |
| 2026-06-11 | 24.97 | 24.28 | -0.87 | -3.46% | 24.03 | 25.07 | 27948 | 6805 | 1.47% |
| 2026-06-10 | 25.50 | 25.15 | -0.45 | -1.76% | 24.87 | 25.86 | 23607 | 5960 | 1.24% |
| 2026-06-09 | 25.35 | 25.60 | 0.35 | 1.39% | 25.08 | 25.76 | 19699 | 5018 | 1.04% |
| 2026-06-08 | 25.48 | 25.25 | -0.86 | -3.29% | 24.81 | 26.09 | 28894 | 7358 | 1.52% |