当前时间：2026-09-17 14:33:47 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 | 23.61 | 23.95 | 0.36 | 1.53% | 23.22 | 24.27 | 9540 | 2276 | 1.95% |
| 2026-09-15 | 24.99 | 23.59 | -0.97 | -3.95% | 23.54 | 24.99 | 11169 | 2680 | 2.28% |
| 2026-09-14 | 24.46 | 24.56 | 0.10 | 0.41% | 24.02 | 25.10 | 11542 | 2846 | 2.35% |
| 2026-09-11 | 25.06 | 24.46 | -0.68 | -2.70% | 24.16 | 25.06 | 13217 | 3236 | 2.69% |
| 2026-09-10 | 25.76 | 25.14 | -0.62 | -2.41% | 25.05 | 25.84 | 9083 | 2294 | 1.85% |
| 2026-09-09 | 25.74 | 25.76 | -0.02 | -0.08% | 25.45 | 25.86 | 12621 | 3239 | 2.57% |
| 2026-09-08 | 25.90 | 25.78 | -0.03 | -0.12% | 25.66 | 26.10 | 12666 | 3277 | 2.58% |
| 2026-09-07 | 26.07 | 25.81 | 0.01 | 0.04% | 25.52 | 26.21 | 24755 | 6398 | 5.05% |
| 2026-09-04 | 25.18 | 25.80 | 0.72 | 2.87% | 25.12 | 27.59 | 33391 | 8711 | 6.81% |
| 2026-09-03 | 25.80 | 25.08 | -0.65 | -2.53% | 25.02 | 26.10 | 12494 | 3179 | 2.55% |
| 2026-09-02 | 25.75 | 25.73 | -0.06 | -0.23% | 25.29 | 25.98 | 14751 | 3777 | 3.01% |
| 2026-09-01 | 25.03 | 25.79 | 0.76 | 3.04% | 24.88 | 26.09 | 18488 | 4749 | 3.77% |
| 2026-08-31 | 23.94 | 25.03 | 0.84 | 3.47% | 23.93 | 25.13 | 15183 | 3761 | 3.10% |
| 2026-08-28 | 24.05 | 24.19 | 0.25 | 1.04% | 23.94 | 24.53 | 11202 | 2708 | 2.28% |
| 2026-08-27 | 23.86 | 23.94 | 0.04 | 0.17% | 23.82 | 24.23 | 7918 | 1903 | 1.57% |
| 2026-08-26 | 24.22 | 23.90 | -0.24 | -0.99% | 23.63 | 24.25 | 9058 | 2171 | 1.80% |
| 2026-08-25 | 23.48 | 24.14 | 0.62 | 2.64% | 23.11 | 24.17 | 8082 | 1920 | 1.61% |
| 2026-08-24 | 23.99 | 23.52 | -0.17 | -0.72% | 23.08 | 24.03 | 10049 | 2356 | 2.00% |
| 2026-08-21 | 23.68 | 23.69 | -0.15 | -0.63% | 23.12 | 24.06 | 8386 | 1971 | 1.67% |
| 2026-08-20 | 23.26 | 23.84 | 0.70 | 3.03% | 23.20 | 24.00 | 10748 | 2554 | 2.14% |
| 2026-08-19 | 23.88 | 23.14 | -1.01 | -4.18% | 23.01 | 24.11 | 12053 | 2817 | 2.40% |
| 2026-08-18 | 24.26 | 24.15 | -0.03 | -0.12% | 23.77 | 24.28 | 10468 | 2509 | 2.08% |
| 2026-08-17 | 24.16 | 24.18 | 0.34 | 1.43% | 23.58 | 24.26 | 10082 | 2422 | 2.00% |
| 2026-08-14 | 23.89 | 23.84 | -0.08 | -0.33% | 23.56 | 24.07 | 10665 | 2539 | 2.12% |
| 2026-08-13 | 24.44 | 23.92 | -0.46 | -1.89% | 23.92 | 24.79 | 12295 | 2992 | 2.44% |
| 2026-08-12 | 24.22 | 24.38 | 0.09 | 0.37% | 24.20 | 24.84 | 12618 | 3088 | 2.51% |
| 2026-08-11 | 24.52 | 24.29 | -0.25 | -1.02% | 23.99 | 24.67 | 13297 | 3230 | 2.64% |
| 2026-08-10 | 23.57 | 24.54 | 1.01 | 4.29% | 23.20 | 24.84 | 20073 | 4873 | 3.99% |
| 2026-08-07 | 23.59 | 23.53 | -0.02 | -0.08% | 22.76 | 23.69 | 15405 | 3577 | 3.06% |
| 2026-08-06 | 23.62 | 23.55 | -0.22 | -0.93% | 23.21 | 24.13 | 18760 | 4426 | 3.73% |
| 2026-08-05 | 24.45 | 23.77 | -0.05 | -0.21% | 23.40 | 24.45 | 19195 | 4570 | 3.82% |
| 2026-08-04 | 23.45 | 23.82 | 0.60 | 2.58% | 23.27 | 24.08 | 14558 | 3453 | 2.89% |
| 2026-08-03 | 22.99 | 23.22 | 0.20 | 0.87% | 22.60 | 23.23 | 16485 | 3788 | 3.28% |
| 2026-07-31 | 21.78 | 23.02 | 1.20 | 5.50% | 21.50 | 23.46 | 21244 | 4842 | 4.22% |
| 2026-07-30 | 21.82 | 21.82 | 0.00 | 0.00% | 21.50 | 22.69 | 15187 | 3365 | 3.02% |
| 2026-07-29 | 21.23 | 21.82 | 0.53 | 2.49% | 21.23 | 22.05 | 14703 | 3191 | 2.92% |
| 2026-07-28 | 21.02 | 21.29 | 0.27 | 1.28% | 20.67 | 21.60 | 10425 | 2228 | 2.07% |
| 2026-07-27 | 20.26 | 21.02 | 0.88 | 4.37% | 19.78 | 21.15 | 11999 | 2491 | 2.39% |
| 2026-07-24 | 20.60 | 20.14 | -0.49 | -2.38% | 19.73 | 20.60 | 10584 | 2130 | 2.10% |
| 2026-07-23 | 20.27 | 20.63 | 0.36 | 1.78% | 19.73 | 20.63 | 15524 | 3126 | 3.09% |
| 2026-07-22 | 20.42 | 20.27 | -0.31 | -1.51% | 19.99 | 20.87 | 11142 | 2259 | 2.22% |
| 2026-07-21 | 20.88 | 20.58 | -0.30 | -1.44% | 19.51 | 21.20 | 16263 | 3301 | 3.23% |
| 2026-07-20 | 21.92 | 20.88 | -0.98 | -4.48% | 20.40 | 22.62 | 17432 | 3764 | 3.47% |
| 2026-07-17 | 23.00 | 21.86 | -1.14 | -4.96% | 21.60 | 23.42 | 15263 | 3432 | 3.03% |
| 2026-07-16 | 22.57 | 23.00 | 0.43 | 1.91% | 22.26 | 23.36 | 14859 | 3422 | 2.95% |
| 2026-07-15 | 21.94 | 22.57 | 0.64 | 2.92% | 21.58 | 22.79 | 12013 | 2699 | 2.39% |
| 2026-07-14 | 21.78 | 21.93 | 0.48 | 2.24% | 20.96 | 21.96 | 11014 | 2367 | 2.19% |
| 2026-07-13 | 22.90 | 21.45 | -1.27 | -5.59% | 21.43 | 22.90 | 12641 | 2769 | 2.51% |
| 2026-07-10 | 21.75 | 22.72 | 0.97 | 4.46% | 21.39 | 23.05 | 14788 | 3332 | 2.94% |
| 2026-07-09 | 21.89 | 21.75 | -0.10 | -0.46% | 21.23 | 22.12 | 8003 | 1732 | 1.59% |
| 2026-07-08 | 22.09 | 21.85 | -0.28 | -1.27% | 21.38 | 22.13 | 8744 | 1902 | 1.74% |
| 2026-07-07 | 22.67 | 22.13 | -0.52 | -2.30% | 21.92 | 22.84 | 9719 | 2158 | 1.93% |
| 2026-07-06 | 23.03 | 22.65 | -0.38 | -1.65% | 22.43 | 23.31 | 11444 | 2608 | 2.28% |
| 2026-07-03 | 22.66 | 23.03 | 0.73 | 3.27% | 22.35 | 23.20 | 15619 | 3572 | 3.11% |
| 2026-07-02 | 22.62 | 22.30 | -0.30 | -1.33% | 22.21 | 23.61 | 18582 | 4241 | 3.69% |
| 2026-07-01 | 21.47 | 22.60 | 0.93 | 4.29% | 21.47 | 22.90 | 16467 | 3673 | 3.27% |
| 2026-06-30 | 21.97 | 21.67 | -0.30 | -1.37% | 21.43 | 22.37 | 10429 | 2278 | 2.07% |
| 2026-06-29 | 22.17 | 21.97 | 0.02 | 0.09% | 21.10 | 22.17 | 14323 | 3117 | 2.85% |
| 2026-06-26 | 22.38 | 21.95 | -0.59 | -2.62% | 21.68 | 22.40 | 12054 | 2652 | 2.40% |
| 2026-06-25 | 23.04 | 22.54 | -0.62 | -2.68% | 22.29 | 23.30 | 12855 | 2911 | 2.56% |
| 2026-06-24 | 23.72 | 23.16 | -1.02 | -4.22% | 22.91 | 24.32 | 15491 | 3630 | 3.08% |
| 2026-06-23 | 23.67 | 24.18 | 0.21 | 0.88% | 23.67 | 24.68 | 12522 | 3053 | 2.49% |
| 2026-06-22 | 23.32 | 23.97 | 0.29 | 1.22% | 22.60 | 24.03 | 14541 | 3400 | 2.89% |
| 2026-06-18 | 23.81 | 23.68 | -0.10 | -0.42% | 23.24 | 24.11 | 10830 | 2569 | 2.15% |
| 2026-06-17 | 24.44 | 23.78 | -0.66 | -2.70% | 23.61 | 24.50 | 11461 | 2731 | 2.28% |
| 2026-06-16 | 24.67 | 24.44 | -0.26 | -1.05% | 23.80 | 24.73 | 11291 | 2746 | 2.24% |
| 2026-06-15 | 24.88 | 24.70 | 0.03 | 0.12% | 24.60 | 25.58 | 13106 | 3279 | 2.61% |
| 2026-06-12 | 24.30 | 24.67 | 0.45 | 1.86% | 24.08 | 25.12 | 11912 | 2941 | 2.37% |
| 2026-06-11 | 24.60 | 24.22 | -0.62 | -2.50% | 23.75 | 24.80 | 11459 | 2769 | 2.28% |
| 2026-06-10 | 25.22 | 24.84 | -0.64 | -2.51% | 24.04 | 25.46 | 15743 | 3876 | 3.13% |
| 2026-06-09 | 25.10 | 25.48 | 0.59 | 2.37% | 24.31 | 26.02 | 18043 | 4585 | 3.59% |