当前时间：2026-09-16 20:42:45 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 | 23.40 | 24.26 | 0.80 | 3.41% | 23.23 | 24.50 | 36364 | 8693 | 2.68% |
| 2026-09-15 | 24.20 | 23.46 | -0.78 | -3.22% | 23.40 | 24.30 | 33127 | 7869 | 2.44% |
| 2026-09-14 | 23.54 | 24.24 | 0.53 | 2.24% | 23.40 | 24.70 | 51638 | 12517 | 3.81% |
| 2026-09-11 | 24.37 | 23.71 | -1.11 | -4.47% | 23.56 | 24.74 | 56777 | 13596 | 4.19% |
| 2026-09-10 | 24.40 | 24.82 | 0.23 | 0.94% | 23.95 | 25.61 | 76635 | 19071 | 5.65% |
| 2026-09-09 | 25.68 | 24.59 | -0.89 | -3.49% | 24.21 | 25.68 | 88815 | 21878 | 6.55% |
| 2026-09-08 | 25.97 | 25.48 | -0.41 | -1.58% | 24.53 | 26.58 | 133342 | 34136 | 9.83% |
| 2026-09-07 | 29.96 | 25.89 | 0.92 | 3.68% | 25.36 | 29.96 | 173704 | 46195 | 12.81% |
| 2026-08-28 | 23.10 | 24.97 | 1.71 | 7.35% | 23.01 | 24.99 | 65038 | 15779 | 4.80% |
| 2026-08-27 | 22.90 | 23.26 | 0.09 | 0.39% | 22.83 | 23.35 | 24972 | 5761 | 1.84% |
| 2026-08-26 | 23.21 | 23.17 | -0.05 | -0.22% | 22.87 | 23.40 | 24638 | 5688 | 1.82% |
| 2026-08-25 | 22.61 | 23.22 | 0.39 | 1.71% | 22.10 | 23.39 | 34112 | 7770 | 2.52% |
| 2026-08-24 | 23.38 | 22.83 | -0.62 | -2.64% | 22.40 | 23.73 | 43619 | 9982 | 3.22% |
| 2026-08-21 | 23.16 | 23.45 | 0.15 | 0.64% | 22.58 | 23.60 | 61571 | 14303 | 4.54% |
| 2026-08-20 | 21.71 | 23.30 | 1.77 | 8.22% | 21.66 | 23.83 | 80301 | 18323 | 5.92% |
| 2026-08-19 | 21.90 | 21.53 | -0.47 | -2.14% | 21.49 | 22.88 | 54135 | 12002 | 3.99% |
| 2026-08-18 | 22.27 | 22.00 | -0.40 | -1.79% | 21.78 | 22.51 | 24160 | 5318 | 1.78% |
| 2026-08-17 | 21.72 | 22.40 | 0.77 | 3.56% | 21.42 | 22.68 | 38186 | 8489 | 2.82% |
| 2026-08-14 | 21.50 | 21.63 | 0.08 | 0.37% | 21.35 | 21.91 | 23193 | 5008 | 1.71% |
| 2026-08-13 | 22.19 | 21.55 | -0.47 | -2.13% | 21.52 | 22.33 | 26106 | 5698 | 1.92% |
| 2026-08-12 | 21.77 | 22.02 | 0.30 | 1.38% | 21.62 | 22.19 | 27061 | 5926 | 2.00% |
| 2026-08-11 | 21.66 | 21.72 | 0.06 | 0.28% | 21.14 | 21.95 | 26122 | 5637 | 1.93% |
| 2026-08-10 | 21.08 | 21.66 | 0.37 | 1.74% | 20.92 | 21.71 | 28919 | 6186 | 2.13% |
| 2026-08-07 | 21.02 | 21.29 | 0.20 | 0.95% | 20.90 | 21.70 | 27656 | 5856 | 2.04% |
| 2026-08-06 | 21.11 | 21.09 | -0.18 | -0.85% | 20.65 | 21.29 | 26209 | 5498 | 1.93% |
| 2026-08-05 | 21.40 | 21.27 | -0.02 | -0.09% | 21.02 | 21.46 | 33143 | 7037 | 2.44% |
| 2026-08-04 | 21.30 | 21.29 | -0.05 | -0.23% | 20.82 | 21.50 | 44229 | 9360 | 3.26% |
| 2026-08-03 | 19.82 | 21.34 | 1.54 | 7.78% | 19.82 | 21.58 | 72420 | 15199 | 5.34% |
| 2026-07-31 | 19.65 | 19.80 | 0.31 | 1.59% | 19.57 | 20.07 | 24422 | 4851 | 1.80% |
| 2026-07-30 | 19.63 | 19.49 | -0.12 | -0.61% | 19.31 | 19.97 | 29444 | 5781 | 2.17% |
| 2026-07-29 | 18.90 | 19.61 | 0.55 | 2.89% | 18.88 | 19.69 | 27454 | 5311 | 2.02% |
| 2026-07-28 | 19.00 | 19.06 | -0.10 | -0.52% | 18.88 | 19.45 | 21502 | 4121 | 1.59% |
| 2026-07-27 | 18.60 | 19.16 | 0.49 | 2.62% | 18.39 | 19.44 | 24804 | 4742 | 1.83% |
| 2026-07-24 | 19.25 | 18.67 | -0.73 | -3.76% | 18.51 | 19.40 | 26167 | 4939 | 1.93% |
| 2026-07-23 | 18.21 | 19.40 | 1.08 | 5.90% | 18.20 | 19.62 | 49622 | 9453 | 3.66% |
| 2026-07-22 | 18.50 | 18.32 | -0.35 | -1.87% | 18.26 | 18.83 | 27126 | 5016 | 2.00% |
| 2026-07-21 | 18.64 | 18.67 | 0.03 | 0.16% | 17.46 | 18.77 | 47080 | 8590 | 3.47% |
| 2026-07-20 | 19.16 | 18.64 | -0.66 | -3.42% | 18.25 | 19.58 | 41954 | 7915 | 3.09% |
| 2026-07-17 | 19.55 | 19.30 | -0.43 | -2.18% | 18.94 | 20.18 | 38636 | 7578 | 2.85% |
| 2026-07-16 | 19.50 | 19.73 | 0.07 | 0.36% | 19.22 | 20.08 | 29872 | 5896 | 2.20% |
| 2026-07-15 | 19.62 | 19.66 | 0.07 | 0.36% | 19.42 | 19.95 | 24640 | 4845 | 1.82% |
| 2026-07-14 | 19.56 | 19.59 | 0.05 | 0.26% | 19.05 | 19.62 | 25743 | 4990 | 1.90% |
| 2026-07-13 | 20.98 | 19.54 | -1.31 | -6.28% | 19.40 | 20.98 | 33898 | 6763 | 2.50% |
| 2026-07-10 | 20.70 | 20.85 | 0.13 | 0.63% | 20.51 | 21.56 | 34255 | 7221 | 2.53% |
| 2026-07-09 | 20.98 | 20.72 | -0.23 | -1.10% | 20.05 | 21.05 | 28381 | 5840 | 2.09% |
| 2026-07-08 | 21.14 | 20.95 | -0.25 | -1.18% | 20.45 | 21.30 | 33987 | 7124 | 2.51% |
| 2026-07-07 | 21.76 | 21.20 | -0.66 | -3.02% | 21.04 | 21.96 | 30568 | 6541 | 2.25% |
| 2026-07-06 | 22.83 | 21.86 | -0.96 | -4.21% | 21.81 | 22.88 | 35284 | 7842 | 2.60% |
| 2026-07-03 | 22.80 | 22.82 | 0.22 | 0.97% | 22.34 | 23.13 | 36986 | 8400 | 2.73% |
| 2026-07-02 | 22.85 | 22.60 | -0.61 | -2.63% | 22.47 | 23.73 | 42238 | 9738 | 3.11% |
| 2026-07-01 | 22.85 | 23.21 | 0.37 | 1.62% | 22.30 | 23.60 | 45209 | 10459 | 3.33% |
| 2026-06-30 | 22.55 | 22.84 | 0.26 | 1.15% | 22.42 | 23.16 | 32566 | 7441 | 2.40% |
| 2026-06-29 | 22.59 | 22.58 | -0.15 | -0.66% | 21.87 | 22.88 | 50706 | 11360 | 3.74% |
| 2026-06-26 | 22.91 | 22.73 | -0.35 | -1.52% | 22.55 | 23.99 | 51680 | 11957 | 3.81% |
| 2026-06-25 | 23.72 | 23.08 | -0.64 | -2.70% | 22.90 | 24.09 | 51240 | 11942 | 3.78% |
| 2026-06-24 | 24.71 | 23.72 | -1.12 | -4.51% | 23.27 | 24.78 | 65305 | 15522 | 4.81% |
| 2026-06-23 | 25.27 | 24.84 | -0.46 | -1.82% | 24.70 | 25.58 | 37398 | 9404 | 2.76% |
| 2026-06-22 | 25.41 | 25.30 | -0.31 | -1.21% | 24.29 | 25.88 | 63178 | 15757 | 4.66% |
| 2026-06-18 | 26.17 | 25.61 | -0.81 | -3.07% | 25.53 | 26.83 | 85664 | 22160 | 6.32% |
| 2026-06-17 | 24.71 | 26.42 | 1.47 | 5.89% | 24.55 | 27.72 | 100336 | 26363 | 7.40% |
| 2026-06-16 | 24.59 | 24.95 | 0.22 | 0.89% | 24.01 | 25.34 | 43318 | 10720 | 3.19% |
| 2026-06-15 | 24.59 | 24.73 | 0.18 | 0.73% | 24.50 | 25.21 | 31651 | 7823 | 2.33% |
| 2026-06-12 | 24.91 | 24.55 | -0.06 | -0.24% | 24.49 | 25.40 | 39002 | 9724 | 2.88% |
| 2026-06-11 | 24.20 | 24.61 | -0.10 | -0.40% | 24.20 | 25.29 | 37171 | 9185 | 2.74% |
| 2026-06-10 | 24.99 | 24.71 | -0.43 | -1.71% | 23.94 | 25.14 | 46141 | 11257 | 3.40% |
| 2026-06-09 | 25.86 | 25.14 | 0.03 | 0.12% | 24.69 | 25.98 | 40016 | 10039 | 2.95% |
| 2026-06-08 | 25.00 | 25.11 | -0.77 | -2.98% | 24.90 | 26.68 | 47496 | 12229 | 3.50% |