当前时间：2026-09-16 22:40:31 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 | 21.26 | 21.34 | 0.07 | 0.33% | 21.00 | 21.48 | 11526 | 2457 | 1.29% |
| 2026-09-15 | 21.97 | 21.27 | -0.62 | -2.83% | 21.25 | 22.06 | 13348 | 2871 | 1.49% |
| 2026-09-14 | 21.66 | 21.89 | 0.18 | 0.83% | 21.46 | 22.09 | 14922 | 3258 | 1.66% |
| 2026-09-11 | 22.33 | 21.71 | -0.66 | -2.95% | 21.62 | 22.39 | 20690 | 4521 | 2.31% |
| 2026-09-10 | 22.88 | 22.37 | -0.57 | -2.48% | 22.20 | 22.94 | 14092 | 3161 | 1.57% |
| 2026-09-09 | 23.44 | 22.94 | -0.52 | -2.22% | 22.84 | 23.44 | 15254 | 3505 | 1.70% |
| 2026-09-08 | 23.30 | 23.46 | 0.51 | 2.22% | 22.87 | 23.59 | 18507 | 4302 | 2.06% |
| 2026-09-07 | 23.13 | 22.95 | 0.11 | 0.48% | 22.82 | 23.13 | 10371 | 2380 | 1.16% |
| 2026-09-04 | 23.09 | 22.84 | -0.19 | -0.83% | 22.73 | 23.34 | 13585 | 3132 | 1.52% |
| 2026-09-03 | 23.51 | 23.03 | -0.33 | -1.41% | 22.85 | 23.54 | 14417 | 3331 | 1.61% |
| 2026-09-02 | 23.55 | 23.36 | -0.19 | -0.81% | 23.16 | 23.60 | 13444 | 3135 | 1.50% |
| 2026-09-01 | 23.34 | 23.55 | 0.15 | 0.64% | 23.19 | 23.58 | 17605 | 4125 | 1.96% |
| 2026-08-31 | 23.46 | 23.40 | -0.20 | -0.85% | 23.10 | 23.50 | 18535 | 4311 | 2.07% |
| 2026-08-28 | 24.28 | 23.60 | -0.73 | -3.00% | 23.59 | 24.28 | 25726 | 6124 | 2.87% |
| 2026-08-27 | 24.13 | 24.33 | 0.20 | 0.83% | 23.83 | 24.49 | 26178 | 6336 | 2.89% |
| 2026-08-26 | 24.32 | 24.13 | -0.19 | -0.78% | 23.93 | 24.91 | 26812 | 6507 | 2.96% |
| 2026-08-25 | 22.92 | 24.32 | 1.18 | 5.10% | 22.65 | 24.35 | 39134 | 9317 | 4.33% |
| 2026-08-24 | 24.00 | 23.14 | -1.06 | -4.38% | 22.99 | 24.46 | 42017 | 9847 | 4.64% |
| 2026-08-21 | 24.25 | 24.20 | -1.55 | -6.02% | 24.00 | 24.94 | 73476 | 17891 | 8.12% |
| 2026-08-20 | 27.28 | 25.75 | 0.25 | 0.98% | 25.54 | 27.80 | 97703 | 25872 | 10.80% |
| 2026-08-19 | 24.89 | 25.50 | 0.68 | 2.74% | 24.76 | 27.88 | 113682 | 29942 | 12.57% |
| 2026-08-18 | 25.27 | 24.82 | -0.48 | -1.90% | 24.70 | 25.49 | 19316 | 4806 | 2.14% |
| 2026-08-17 | 25.40 | 25.30 | -0.10 | -0.39% | 24.75 | 25.75 | 27259 | 6875 | 3.01% |
| 2026-08-14 | 25.94 | 25.40 | -0.55 | -2.12% | 25.19 | 26.29 | 42496 | 10890 | 4.70% |
| 2026-08-13 | 24.68 | 25.95 | 1.28 | 5.19% | 24.21 | 26.70 | 71374 | 18365 | 7.89% |
| 2026-08-12 | 24.50 | 24.67 | 0.08 | 0.33% | 24.50 | 25.05 | 21704 | 5378 | 2.40% |
| 2026-08-11 | 24.50 | 24.59 | -0.14 | -0.57% | 24.30 | 25.00 | 32424 | 8044 | 3.58% |
| 2026-08-10 | 24.39 | 24.73 | 0.33 | 1.35% | 24.34 | 25.00 | 36530 | 9014 | 4.04% |
| 2026-08-07 | 23.60 | 24.40 | 0.75 | 3.17% | 23.51 | 24.47 | 43432 | 10451 | 4.80% |
| 2026-08-06 | 23.90 | 23.65 | -0.05 | -0.21% | 23.37 | 23.95 | 22252 | 5247 | 2.46% |
| 2026-08-05 | 23.88 | 23.70 | 0.03 | 0.13% | 23.48 | 24.00 | 32278 | 7670 | 3.57% |
| 2026-08-04 | 23.18 | 23.67 | 0.68 | 2.96% | 23.05 | 24.01 | 44340 | 10517 | 4.90% |
| 2026-08-03 | 22.40 | 22.99 | 0.44 | 1.95% | 22.37 | 23.02 | 20413 | 4658 | 2.26% |
| 2026-07-31 | 22.08 | 22.55 | 0.45 | 2.04% | 22.00 | 22.70 | 21442 | 4831 | 2.37% |
| 2026-07-30 | 22.60 | 22.10 | -0.50 | -2.21% | 21.90 | 22.84 | 23181 | 5174 | 2.56% |
| 2026-07-29 | 22.63 | 22.60 | -0.13 | -0.57% | 22.36 | 22.95 | 23149 | 5238 | 2.56% |
| 2026-07-28 | 23.00 | 22.73 | -0.45 | -1.94% | 22.63 | 23.80 | 31795 | 7377 | 3.51% |
| 2026-07-27 | 21.38 | 23.18 | 1.79 | 8.37% | 21.25 | 23.30 | 49372 | 11183 | 5.46% |
| 2026-07-24 | 21.86 | 21.39 | -0.73 | -3.30% | 21.32 | 22.22 | 15096 | 3281 | 1.67% |
| 2026-07-23 | 21.78 | 22.12 | 0.13 | 0.59% | 21.52 | 22.24 | 24310 | 5337 | 2.69% |
| 2026-07-22 | 21.42 | 21.99 | 0.26 | 1.20% | 21.38 | 22.95 | 38073 | 8476 | 4.21% |
| 2026-07-21 | 22.32 | 21.73 | -0.77 | -3.42% | 20.80 | 22.33 | 35963 | 7735 | 3.98% |
| 2026-07-20 | 22.34 | 22.50 | -0.01 | -0.04% | 22.05 | 23.29 | 35531 | 8040 | 3.93% |
| 2026-07-17 | 24.02 | 22.51 | -1.52 | -6.33% | 22.12 | 24.02 | 40594 | 9279 | 4.49% |
| 2026-07-16 | 23.27 | 24.03 | 0.24 | 1.01% | 23.25 | 24.30 | 39754 | 9494 | 4.39% |
| 2026-07-15 | 23.05 | 23.79 | 0.47 | 2.02% | 23.05 | 24.38 | 52012 | 12454 | 5.75% |
| 2026-07-14 | 22.74 | 23.32 | 0.20 | 0.87% | 22.45 | 23.47 | 40314 | 9334 | 4.46% |
| 2026-07-13 | 22.81 | 23.12 | 0.31 | 1.36% | 22.56 | 23.29 | 34758 | 7974 | 3.84% |
| 2026-07-10 | 21.83 | 22.81 | 0.88 | 4.01% | 21.47 | 23.34 | 38390 | 8764 | 4.24% |
| 2026-07-09 | 21.99 | 21.93 | -0.08 | -0.36% | 21.51 | 22.65 | 23207 | 5098 | 2.57% |
| 2026-07-08 | 22.44 | 22.01 | -0.29 | -1.30% | 21.97 | 22.84 | 23710 | 5281 | 2.62% |
| 2026-07-07 | 23.20 | 22.30 | -1.20 | -5.11% | 22.27 | 23.35 | 26453 | 5996 | 2.92% |
| 2026-07-06 | 23.00 | 23.50 | 0.30 | 1.29% | 22.66 | 23.86 | 39124 | 9187 | 4.32% |
| 2026-07-03 | 22.98 | 23.20 | 0.50 | 2.20% | 22.51 | 23.92 | 41802 | 9697 | 4.62% |
| 2026-07-02 | 22.56 | 22.70 | 0.05 | 0.22% | 22.43 | 23.40 | 49605 | 11326 | 5.48% |
| 2026-07-01 | 20.50 | 22.65 | 2.23 | 10.92% | 20.14 | 22.82 | 61782 | 13477 | 6.83% |
| 2026-06-30 | 20.93 | 20.42 | -0.59 | -2.81% | 20.15 | 21.00 | 23974 | 4908 | 2.65% |
| 2026-06-29 | 19.90 | 21.01 | 1.02 | 5.10% | 19.33 | 21.20 | 35914 | 7344 | 3.97% |
| 2026-06-26 | 21.00 | 19.99 | -1.04 | -4.95% | 19.88 | 21.03 | 20658 | 4176 | 2.28% |
| 2026-06-25 | 21.60 | 21.03 | -0.83 | -3.80% | 20.75 | 22.00 | 21519 | 4532 | 2.38% |
| 2026-06-24 | 22.55 | 21.86 | -0.72 | -3.19% | 21.83 | 22.70 | 23612 | 5242 | 2.61% |
| 2026-06-23 | 21.39 | 22.58 | 0.88 | 4.06% | 21.39 | 23.29 | 39999 | 9085 | 4.42% |
| 2026-06-22 | 22.01 | 21.70 | -0.12 | -0.55% | 20.69 | 22.01 | 26382 | 5588 | 2.92% |
| 2026-06-18 | 21.77 | 21.82 | 0.05 | 0.23% | 21.28 | 22.20 | 18176 | 3957 | 2.01% |
| 2026-06-17 | 22.12 | 21.77 | -0.36 | -1.63% | 21.41 | 22.12 | 16130 | 3506 | 1.78% |
| 2026-06-16 | 22.00 | 22.13 | 0.14 | 0.64% | 21.52 | 22.13 | 13867 | 3026 | 1.53% |
| 2026-06-15 | 22.09 | 21.99 | -0.11 | -0.50% | 21.73 | 22.43 | 15726 | 3472 | 1.74% |
| 2026-06-12 | 21.60 | 22.10 | 0.61 | 2.84% | 21.37 | 22.12 | 18393 | 4018 | 2.03% |
| 2026-06-11 | 21.93 | 21.49 | -0.19 | -0.88% | 20.99 | 21.93 | 13890 | 2961 | 1.54% |
| 2026-06-10 | 22.02 | 21.68 | -0.35 | -1.59% | 21.25 | 22.02 | 15020 | 3237 | 1.66% |
| 2026-06-09 | 21.81 | 22.03 | 0.24 | 1.10% | 21.49 | 22.20 | 13808 | 3023 | 1.53% |
| 2026-06-08 | 22.12 | 21.79 | -0.77 | -3.41% | 21.44 | 22.55 | 18521 | 4070 | 2.05% |