当前时间：2026-09-17 09:56:34 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 | 24.70 | 24.89 | 0.19 | 0.77% | 24.29 | 25.15 | 16001 | 3964 | 1.47% |
| 2026-09-15 | 25.06 | 24.70 | -0.53 | -2.10% | 24.60 | 25.43 | 12607 | 3140 | 1.16% |
| 2026-09-14 | 24.53 | 25.23 | 0.19 | 0.76% | 24.50 | 25.42 | 16464 | 4134 | 1.51% |
| 2026-09-11 | 25.34 | 25.04 | -0.68 | -2.64% | 24.61 | 26.02 | 21364 | 5331 | 1.96% |
| 2026-09-10 | 26.07 | 25.72 | -0.61 | -2.32% | 25.60 | 26.80 | 15853 | 4099 | 1.46% |
| 2026-09-09 | 26.33 | 26.33 | -0.08 | -0.30% | 26.15 | 26.95 | 18875 | 5014 | 1.74% |
| 2026-09-08 | 26.99 | 26.41 | -0.51 | -1.89% | 26.34 | 27.30 | 34096 | 9117 | 3.14% |
| 2026-09-07 | 27.11 | 26.92 | -0.18 | -0.66% | 26.78 | 27.92 | 33517 | 9133 | 3.08% |
| 2026-09-04 | 26.70 | 27.10 | 0.63 | 2.38% | 26.65 | 28.00 | 38327 | 10464 | 3.52% |
| 2026-09-03 | 26.89 | 26.47 | -0.45 | -1.67% | 26.00 | 27.27 | 37923 | 10080 | 3.49% |
| 2026-09-02 | 25.69 | 26.92 | 0.90 | 3.46% | 25.53 | 26.93 | 40979 | 10848 | 3.77% |
| 2026-09-01 | 25.78 | 26.02 | 0.22 | 0.85% | 25.62 | 26.37 | 25179 | 6520 | 2.32% |
| 2026-08-31 | 25.09 | 25.80 | 0.54 | 2.14% | 25.00 | 26.45 | 35909 | 9195 | 3.30% |
| 2026-08-28 | 25.70 | 25.26 | -0.44 | -1.71% | 25.15 | 26.13 | 23051 | 5908 | 2.12% |
| 2026-08-27 | 25.66 | 25.70 | -0.10 | -0.39% | 25.16 | 25.91 | 22626 | 5795 | 2.08% |
| 2026-08-26 | 25.88 | 25.80 | -0.06 | -0.23% | 25.05 | 25.91 | 27562 | 7022 | 2.53% |
| 2026-08-25 | 24.87 | 25.86 | 0.88 | 3.52% | 24.53 | 25.95 | 29791 | 7545 | 2.74% |
| 2026-08-24 | 25.38 | 24.98 | -0.40 | -1.58% | 24.38 | 25.54 | 29254 | 7228 | 2.69% |
| 2026-08-21 | 24.65 | 25.38 | 0.96 | 3.93% | 23.81 | 26.28 | 49966 | 12702 | 4.59% |
| 2026-08-20 | 23.86 | 24.42 | 0.77 | 3.26% | 23.63 | 24.55 | 21325 | 5161 | 1.96% |
| 2026-08-19 | 24.95 | 23.65 | -1.55 | -6.15% | 23.53 | 25.18 | 25634 | 6177 | 2.36% |
| 2026-08-18 | 25.12 | 25.20 | 0.08 | 0.32% | 24.75 | 25.31 | 16973 | 4252 | 1.56% |
| 2026-08-17 | 24.63 | 25.12 | 0.49 | 1.99% | 24.14 | 25.35 | 19127 | 4774 | 1.76% |
| 2026-08-14 | 24.61 | 24.63 | -0.13 | -0.53% | 24.26 | 25.00 | 16843 | 4145 | 1.55% |
| 2026-08-13 | 25.41 | 24.76 | -0.24 | -0.96% | 24.64 | 25.66 | 25967 | 6525 | 2.39% |
| 2026-08-12 | 25.06 | 25.00 | -0.12 | -0.48% | 24.83 | 25.66 | 30054 | 7578 | 2.76% |
| 2026-08-11 | 25.81 | 25.12 | 0.12 | 0.48% | 24.58 | 25.90 | 46639 | 11790 | 4.29% |
| 2026-08-10 | 24.96 | 25.00 | 0.04 | 0.16% | 23.61 | 25.08 | 54670 | 13205 | 5.03% |
| 2026-08-07 | 26.06 | 24.96 | -1.10 | -4.22% | 24.50 | 26.31 | 54005 | 13524 | 4.97% |
| 2026-08-06 | 25.29 | 26.06 | 0.37 | 1.44% | 25.29 | 26.50 | 47419 | 12303 | 4.36% |
| 2026-08-05 | 24.13 | 25.69 | 1.72 | 7.18% | 23.76 | 26.00 | 63487 | 15880 | 5.84% |
| 2026-08-04 | 24.26 | 23.97 | 0.28 | 1.18% | 23.59 | 24.35 | 26725 | 6410 | 2.46% |
| 2026-08-03 | 22.76 | 23.69 | 0.93 | 4.09% | 22.50 | 24.01 | 40811 | 9510 | 3.75% |
| 2026-07-31 | 23.68 | 22.76 | 0.07 | 0.31% | 22.62 | 23.78 | 40937 | 9453 | 3.76% |
| 2026-07-30 | 22.69 | 22.69 | -0.11 | -0.48% | 22.35 | 23.19 | 40634 | 9229 | 3.74% |
| 2026-07-29 | 22.69 | 22.80 | 0.20 | 0.88% | 21.70 | 23.26 | 56110 | 12583 | 5.16% |
| 2026-07-28 | 23.43 | 22.60 | -0.83 | -3.54% | 22.42 | 24.48 | 70687 | 16325 | 6.50% |
| 2026-07-27 | 19.91 | 23.43 | 3.41 | 17.03% | 19.76 | 23.43 | 62641 | 13736 | 5.76% |
| 2026-07-24 | 19.80 | 20.02 | 0.03 | 0.15% | 19.44 | 20.47 | 32716 | 6528 | 3.01% |
| 2026-07-23 | 19.77 | 19.99 | 0.70 | 3.63% | 19.02 | 20.18 | 28050 | 5511 | 2.58% |
| 2026-07-22 | 19.80 | 19.29 | -0.72 | -3.60% | 19.20 | 20.57 | 31968 | 6347 | 2.94% |
| 2026-07-21 | 20.57 | 20.01 | -0.20 | -0.99% | 17.76 | 20.57 | 45109 | 8694 | 4.15% |
| 2026-07-20 | 20.87 | 20.21 | -0.68 | -3.26% | 19.61 | 22.98 | 53799 | 11450 | 4.95% |
| 2026-07-17 | 23.00 | 20.89 | -1.99 | -8.70% | 20.75 | 23.00 | 36165 | 7870 | 3.33% |
| 2026-07-16 | 23.16 | 22.93 | -0.69 | -2.92% | 22.68 | 23.82 | 37151 | 8610 | 3.42% |
| 2026-07-15 | 21.96 | 23.62 | 1.60 | 7.27% | 21.56 | 25.36 | 66549 | 15791 | 6.12% |
| 2026-07-14 | 22.17 | 22.02 | -0.15 | -0.68% | 20.94 | 22.44 | 41156 | 8964 | 3.78% |
| 2026-07-13 | 23.99 | 22.17 | -2.02 | -8.35% | 22.10 | 24.68 | 43217 | 9974 | 3.97% |
| 2026-07-10 | 23.69 | 24.19 | 0.27 | 1.13% | 23.25 | 25.00 | 56419 | 13701 | 5.19% |
| 2026-07-09 | 22.23 | 23.92 | 1.35 | 5.98% | 22.23 | 25.08 | 77358 | 18119 | 7.11% |
| 2026-07-08 | 23.42 | 22.57 | -1.32 | -5.53% | 22.40 | 23.78 | 65281 | 14947 | 6.00% |
| 2026-07-07 | 24.78 | 23.89 | -2.60 | -9.82% | 23.12 | 25.78 | 112189 | 27119 | 10.32% |
| 2026-07-06 | 30.30 | 26.49 | -6.62 | -19.99% | 26.49 | 32.00 | 92954 | 25743 | 8.55% |
| 2026-07-03 | 35.00 | 33.11 | -1.29 | -3.75% | 33.00 | 35.11 | 46877 | 15801 | 4.31% |
| 2026-07-02 | 34.91 | 34.40 | -4.42 | -11.39% | 34.34 | 37.96 | 56361 | 20302 | 5.18% |
| 2026-07-01 | 37.50 | 38.82 | 1.00 | 2.64% | 36.97 | 39.32 | 66957 | 25708 | 6.16% |
| 2026-06-30 | 35.65 | 37.82 | 2.11 | 5.91% | 34.51 | 37.99 | 81509 | 29471 | 7.50% |
| 2026-06-29 | 33.05 | 35.71 | 2.73 | 8.28% | 32.98 | 35.75 | 93108 | 32240 | 8.56% |
| 2026-06-26 | 31.50 | 32.98 | 1.08 | 3.39% | 30.05 | 33.90 | 66472 | 21177 | 6.11% |
| 2026-06-25 | 33.26 | 31.90 | -1.76 | -5.23% | 30.77 | 33.48 | 59033 | 18895 | 5.43% |
| 2026-06-24 | 33.41 | 33.66 | 0.13 | 0.39% | 31.33 | 34.68 | 72538 | 23919 | 6.67% |
| 2026-06-23 | 33.30 | 33.53 | -0.27 | -0.80% | 32.58 | 34.30 | 54641 | 18332 | 5.02% |
| 2026-06-22 | 31.80 | 33.80 | 2.43 | 7.75% | 31.79 | 35.00 | 93370 | 31546 | 8.59% |
| 2026-06-18 | 31.79 | 31.37 | -0.74 | -2.30% | 30.70 | 32.10 | 42135 | 13165 | 3.87% |
| 2026-06-17 | 30.33 | 32.11 | 1.91 | 6.32% | 30.05 | 32.90 | 64357 | 20481 | 5.92% |
| 2026-06-16 | 28.84 | 30.20 | 1.43 | 4.97% | 28.16 | 30.77 | 30635 | 9120 | 2.82% |
| 2026-06-15 | 28.66 | 28.77 | 0.11 | 0.38% | 28.51 | 29.31 | 20704 | 5962 | 1.90% |
| 2026-06-12 | 28.94 | 28.66 | 0.19 | 0.67% | 28.60 | 29.78 | 25224 | 7326 | 2.32% |
| 2026-06-11 | 28.72 | 28.47 | -0.35 | -1.21% | 28.18 | 29.58 | 23334 | 6708 | 2.15% |
| 2026-06-10 | 29.27 | 28.82 | -0.88 | -2.96% | 28.44 | 29.30 | 23538 | 6788 | 2.16% |
| 2026-06-09 | 28.87 | 29.70 | 1.26 | 4.43% | 28.20 | 29.84 | 28369 | 8268 | 2.61% |