当前时间：2026-09-17 16:14:50 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 | 21.32 | 21.56 | 0.24 | 1.13% | 21.06 | 21.76 | 29288 | 6309 | 1.45% |
| 2026-09-15 | 21.30 | 21.32 | -0.12 | -0.56% | 21.06 | 21.60 | 21006 | 4481 | 1.04% |
| 2026-09-14 | 21.00 | 21.44 | 0.44 | 2.10% | 20.71 | 21.48 | 31532 | 6666 | 1.56% |
| 2026-09-11 | 21.54 | 21.00 | -0.83 | -3.80% | 20.90 | 21.78 | 38005 | 8040 | 1.88% |
| 2026-09-10 | 22.62 | 21.83 | -0.76 | -3.36% | 21.74 | 22.74 | 43839 | 9669 | 2.17% |
| 2026-09-09 | 22.85 | 22.59 | -0.26 | -1.14% | 22.50 | 23.00 | 35008 | 7942 | 1.73% |
| 2026-09-08 | 22.77 | 22.85 | 0.11 | 0.48% | 22.74 | 23.08 | 41946 | 9613 | 2.08% |
| 2026-09-07 | 23.30 | 23.04 | -0.13 | -0.56% | 22.98 | 23.66 | 43004 | 9970 | 2.13% |
| 2026-09-04 | 22.98 | 23.17 | 0.33 | 1.44% | 22.80 | 23.55 | 65133 | 15123 | 3.23% |
| 2026-09-03 | 22.87 | 22.84 | -0.01 | -0.04% | 22.64 | 23.05 | 30461 | 6951 | 1.51% |
| 2026-09-02 | 23.30 | 22.85 | -0.56 | -2.39% | 22.73 | 23.58 | 47533 | 10961 | 2.36% |
| 2026-09-01 | 22.81 | 23.41 | 0.56 | 2.45% | 22.81 | 23.58 | 66524 | 15528 | 3.30% |
| 2026-08-31 | 22.98 | 22.85 | -0.25 | -1.08% | 22.70 | 23.15 | 35237 | 8064 | 1.75% |
| 2026-08-28 | 22.96 | 23.10 | 0.06 | 0.26% | 22.73 | 23.21 | 43368 | 9990 | 2.15% |
| 2026-08-27 | 22.72 | 23.04 | 0.31 | 1.36% | 22.49 | 23.10 | 37400 | 8506 | 1.85% |
| 2026-08-26 | 22.81 | 22.73 | -0.18 | -0.79% | 22.66 | 23.18 | 37487 | 8561 | 1.86% |
| 2026-08-25 | 22.46 | 22.91 | 0.24 | 1.06% | 22.28 | 23.03 | 36282 | 8234 | 1.80% |
| 2026-08-24 | 23.33 | 22.67 | -0.67 | -2.87% | 22.40 | 23.33 | 45835 | 10393 | 2.27% |
| 2026-08-21 | 23.70 | 23.34 | -0.65 | -2.71% | 23.03 | 24.01 | 63129 | 14729 | 3.13% |
| 2026-08-20 | 24.07 | 23.99 | 0.39 | 1.65% | 23.90 | 24.74 | 86504 | 21002 | 4.29% |
| 2026-08-19 | 23.84 | 23.60 | -0.40 | -1.67% | 23.33 | 24.13 | 86818 | 20607 | 4.30% |
| 2026-08-18 | 23.88 | 24.00 | 0.12 | 0.50% | 23.71 | 24.36 | 90993 | 21873 | 4.51% |
| 2026-08-17 | 23.80 | 23.88 | -0.49 | -2.01% | 22.70 | 24.14 | 127633 | 30048 | 6.33% |
| 2026-08-14 | 23.19 | 24.37 | 1.16 | 5.00% | 22.82 | 24.44 | 101964 | 24219 | 5.05% |
| 2026-08-13 | 23.36 | 23.21 | -0.15 | -0.64% | 22.87 | 23.56 | 59239 | 13771 | 2.94% |
| 2026-08-12 | 23.14 | 23.36 | 0.18 | 0.78% | 23.07 | 23.60 | 34037 | 7969 | 1.69% |
| 2026-08-11 | 23.07 | 23.18 | 0.04 | 0.17% | 22.98 | 23.47 | 43153 | 10028 | 2.14% |
| 2026-08-10 | 23.06 | 23.14 | 0.19 | 0.83% | 22.91 | 23.40 | 51001 | 11795 | 2.53% |
| 2026-08-07 | 22.00 | 22.95 | 0.85 | 3.85% | 21.89 | 22.97 | 61434 | 13870 | 3.04% |
| 2026-08-06 | 21.91 | 22.10 | 0.11 | 0.50% | 21.75 | 22.24 | 45912 | 10089 | 2.28% |
| 2026-08-05 | 21.49 | 21.99 | 0.74 | 3.48% | 21.20 | 22.37 | 62667 | 13665 | 3.11% |
| 2026-08-04 | 20.87 | 21.25 | 0.39 | 1.87% | 20.87 | 21.26 | 39191 | 8276 | 1.94% |
| 2026-08-03 | 20.72 | 20.86 | 0.14 | 0.68% | 20.61 | 21.08 | 29820 | 6226 | 1.48% |
| 2026-07-31 | 20.42 | 20.72 | 0.30 | 1.47% | 20.31 | 20.90 | 45844 | 9492 | 2.27% |
| 2026-07-30 | 20.56 | 20.42 | -0.13 | -0.63% | 20.36 | 21.09 | 52465 | 10834 | 2.60% |
| 2026-07-29 | 20.86 | 20.55 | -0.39 | -1.86% | 20.52 | 21.11 | 45755 | 9479 | 2.27% |
| 2026-07-28 | 20.67 | 20.94 | -0.07 | -0.33% | 20.67 | 21.39 | 33279 | 7007 | 1.65% |
| 2026-07-27 | 20.00 | 21.01 | 0.88 | 4.37% | 19.92 | 21.14 | 48389 | 10050 | 2.40% |
| 2026-07-24 | 21.03 | 20.13 | -1.26 | -5.89% | 20.12 | 21.20 | 54531 | 11166 | 2.70% |
| 2026-07-23 | 20.20 | 21.39 | 1.08 | 5.32% | 19.93 | 21.39 | 78436 | 16272 | 3.89% |
| 2026-07-22 | 20.06 | 20.31 | 0.01 | 0.05% | 20.05 | 20.96 | 61327 | 12556 | 3.04% |
| 2026-07-21 | 21.51 | 20.30 | -0.76 | -3.61% | 20.03 | 21.63 | 100969 | 20781 | 5.00% |
| 2026-07-20 | 21.61 | 21.06 | -0.48 | -2.23% | 20.65 | 21.90 | 71823 | 15292 | 3.56% |
| 2026-07-17 | 23.40 | 21.54 | -2.09 | -8.84% | 21.51 | 23.45 | 106888 | 23694 | 5.30% |
| 2026-07-16 | 24.08 | 23.63 | -0.67 | -2.76% | 23.30 | 24.50 | 95878 | 22683 | 4.75% |
| 2026-07-15 | 24.01 | 24.30 | 0.05 | 0.21% | 23.86 | 25.38 | 142895 | 35198 | 7.08% |
| 2026-07-14 | 22.40 | 24.25 | 1.44 | 6.31% | 22.03 | 24.35 | 116339 | 27242 | 5.77% |
| 2026-07-13 | 22.40 | 22.81 | 0.20 | 0.88% | 22.01 | 22.98 | 70705 | 15890 | 3.50% |
| 2026-07-10 | 22.53 | 22.61 | -0.18 | -0.79% | 22.37 | 23.48 | 60836 | 13975 | 3.01% |
| 2026-07-09 | 23.30 | 22.79 | -0.24 | -1.04% | 22.02 | 23.55 | 72934 | 16553 | 3.61% |
| 2026-07-08 | 23.55 | 23.03 | -0.59 | -2.50% | 22.70 | 23.88 | 71298 | 16505 | 3.53% |
| 2026-07-07 | 23.99 | 23.62 | -0.77 | -3.16% | 23.58 | 24.38 | 77995 | 18661 | 3.87% |
| 2026-07-06 | 24.04 | 24.39 | 0.43 | 1.79% | 23.76 | 24.67 | 125721 | 30527 | 6.23% |
| 2026-07-03 | 23.55 | 24.16 | 0.61 | 2.59% | 23.50 | 24.19 | 89787 | 21468 | 4.45% |
| 2026-07-02 | 23.10 | 23.55 | 0.38 | 1.64% | 23.00 | 23.97 | 95974 | 22628 | 4.76% |
| 2026-07-01 | 21.84 | 23.17 | 1.11 | 5.03% | 21.58 | 23.30 | 112476 | 25522 | 5.57% |
| 2026-06-30 | 22.98 | 22.06 | -1.03 | -4.46% | 21.55 | 23.11 | 96040 | 21186 | 4.76% |
| 2026-06-29 | 21.95 | 23.09 | 0.90 | 4.06% | 21.48 | 23.35 | 97185 | 21977 | 4.82% |
| 2026-06-26 | 22.98 | 22.19 | -1.08 | -4.64% | 21.99 | 23.07 | 73047 | 16316 | 3.62% |
| 2026-06-25 | 23.65 | 23.27 | -0.71 | -2.96% | 22.60 | 23.76 | 97579 | 22606 | 4.84% |
| 2026-06-24 | 23.12 | 23.98 | 0.94 | 4.08% | 22.76 | 24.42 | 100345 | 23711 | 4.97% |
| 2026-06-23 | 22.60 | 23.04 | 0.28 | 1.23% | 22.51 | 23.66 | 73784 | 17167 | 3.66% |
| 2026-06-22 | 23.11 | 22.76 | -0.47 | -2.02% | 22.00 | 23.11 | 80590 | 18091 | 3.99% |
| 2026-06-18 | 22.69 | 23.23 | 0.41 | 1.80% | 22.52 | 23.53 | 62360 | 14411 | 3.09% |
| 2026-06-17 | 22.74 | 22.82 | -0.04 | -0.17% | 22.45 | 23.10 | 53603 | 12206 | 2.66% |
| 2026-06-16 | 22.88 | 22.86 | 0.01 | 0.04% | 22.22 | 23.06 | 69053 | 15653 | 3.42% |
| 2026-06-15 | 22.48 | 22.85 | 0.63 | 2.84% | 22.33 | 23.12 | 77303 | 17665 | 3.83% |
| 2026-06-12 | 21.70 | 22.22 | 0.62 | 2.87% | 21.03 | 22.44 | 93148 | 20409 | 4.62% |
| 2026-06-11 | 21.90 | 21.60 | -0.32 | -1.46% | 21.01 | 22.08 | 75354 | 16119 | 3.73% |
| 2026-06-10 | 21.55 | 21.92 | 0.08 | 0.37% | 21.52 | 22.38 | 77504 | 17030 | 3.84% |
| 2026-06-09 | 21.50 | 21.84 | 0.83 | 3.95% | 21.20 | 22.44 | 110532 | 24142 | 5.48% |