当前时间：2026-09-17 00:47:28 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 | 22.69 | 23.21 | 0.31 | 1.35% | 22.52 | 23.30 | 15935 | 3663 | 3.46% |
| 2026-09-15 | 23.70 | 22.90 | -0.72 | -3.05% | 22.86 | 23.90 | 14128 | 3281 | 3.07% |
| 2026-09-14 | 23.70 | 23.62 | -0.20 | -0.84% | 23.25 | 23.85 | 18325 | 4331 | 3.98% |
| 2026-09-11 | 24.57 | 23.82 | -0.68 | -2.78% | 23.18 | 24.60 | 22101 | 5203 | 4.80% |
| 2026-09-10 | 24.99 | 24.50 | -0.41 | -1.65% | 24.47 | 24.99 | 12101 | 2979 | 2.63% |
| 2026-09-09 | 25.39 | 24.91 | -0.48 | -1.89% | 24.71 | 25.43 | 14176 | 3535 | 3.08% |
| 2026-09-08 | 25.30 | 25.39 | 0.09 | 0.36% | 25.17 | 25.72 | 13454 | 3418 | 2.92% |
| 2026-09-07 | 25.50 | 25.30 | -0.25 | -0.98% | 25.19 | 25.75 | 17506 | 4447 | 3.80% |
| 2026-09-04 | 25.24 | 25.55 | 0.46 | 1.83% | 25.24 | 26.38 | 27239 | 7056 | 5.92% |
| 2026-09-03 | 25.67 | 25.09 | -0.50 | -1.95% | 24.97 | 25.92 | 14236 | 3608 | 3.09% |
| 2026-09-02 | 25.73 | 25.59 | -0.31 | -1.20% | 25.12 | 25.90 | 16680 | 4256 | 3.62% |
| 2026-09-01 | 25.48 | 25.90 | 0.42 | 1.65% | 25.20 | 26.09 | 28110 | 7252 | 6.11% |
| 2026-08-31 | 24.59 | 25.48 | 0.68 | 2.74% | 24.15 | 25.65 | 36993 | 9288 | 8.04% |
| 2026-08-28 | 24.99 | 24.80 | 0.39 | 1.60% | 24.72 | 26.41 | 49367 | 12555 | 10.73% |
| 2026-08-27 | 24.32 | 24.41 | 0.00 | 0.00% | 24.26 | 24.65 | 15176 | 3709 | 3.30% |
| 2026-08-26 | 24.90 | 24.41 | -0.44 | -1.77% | 24.23 | 25.19 | 14118 | 3462 | 3.07% |
| 2026-08-25 | 24.13 | 24.85 | 0.62 | 2.56% | 23.87 | 24.97 | 21155 | 5196 | 4.61% |
| 2026-08-24 | 24.82 | 24.23 | -0.37 | -1.50% | 23.81 | 24.82 | 15349 | 3703 | 3.34% |
| 2026-08-21 | 24.49 | 24.60 | -0.12 | -0.49% | 24.09 | 24.87 | 14627 | 3579 | 3.19% |
| 2026-08-20 | 24.62 | 24.72 | 0.18 | 0.73% | 24.50 | 25.23 | 20944 | 5200 | 4.56% |
| 2026-08-19 | 25.62 | 24.54 | -1.46 | -5.62% | 24.46 | 26.00 | 23841 | 5938 | 5.19% |
| 2026-08-18 | 26.15 | 26.00 | -0.13 | -0.50% | 25.31 | 26.25 | 23236 | 5970 | 5.06% |
| 2026-08-17 | 26.04 | 26.13 | 0.09 | 0.35% | 25.48 | 26.18 | 21856 | 5654 | 4.76% |
| 2026-08-14 | 25.71 | 26.04 | 0.04 | 0.15% | 25.38 | 26.36 | 33040 | 8526 | 7.20% |
| 2026-08-13 | 26.93 | 26.00 | -0.63 | -2.37% | 26.00 | 27.08 | 33104 | 8776 | 7.21% |
| 2026-08-12 | 26.45 | 26.63 | 0.18 | 0.68% | 26.06 | 26.87 | 24207 | 6437 | 5.27% |
| 2026-08-11 | 26.52 | 26.45 | -0.27 | -1.01% | 25.96 | 26.72 | 27265 | 7183 | 5.94% |
| 2026-08-10 | 26.05 | 26.72 | 0.75 | 2.89% | 25.59 | 27.05 | 37838 | 10036 | 8.24% |
| 2026-08-07 | 26.10 | 25.97 | -0.15 | -0.57% | 24.95 | 26.10 | 36909 | 9421 | 8.04% |
| 2026-08-06 | 26.21 | 26.12 | -0.48 | -1.80% | 25.78 | 26.85 | 46271 | 12162 | 10.08% |
| 2026-08-05 | 25.80 | 26.60 | 0.27 | 1.03% | 25.80 | 27.28 | 73250 | 19531 | 15.95% |
| 2026-08-04 | 24.90 | 26.33 | 1.65 | 6.69% | 24.90 | 28.70 | 86662 | 22899 | 18.87% |
| 2026-08-03 | 26.10 | 24.68 | -1.52 | -5.80% | 24.22 | 26.10 | 77526 | 19277 | 16.88% |
| 2026-07-31 | 23.20 | 26.20 | 2.56 | 10.83% | 23.11 | 28.22 | 92232 | 23605 | 20.09% |
| 2026-07-30 | 22.88 | 23.64 | 0.68 | 2.96% | 22.38 | 25.35 | 60296 | 14547 | 13.13% |
| 2026-07-29 | 22.47 | 22.96 | 0.01 | 0.04% | 22.47 | 23.29 | 25566 | 5844 | 5.57% |
| 2026-07-28 | 22.33 | 22.95 | 0.62 | 2.78% | 22.13 | 23.24 | 22920 | 5247 | 4.99% |
| 2026-07-27 | 21.49 | 22.33 | 1.16 | 5.48% | 21.02 | 22.76 | 24704 | 5479 | 5.38% |
| 2026-07-24 | 21.66 | 21.17 | -0.68 | -3.11% | 21.06 | 21.72 | 15719 | 3357 | 3.42% |
| 2026-07-23 | 21.55 | 21.85 | 0.34 | 1.58% | 21.29 | 21.92 | 18445 | 3992 | 4.02% |
| 2026-07-22 | 21.85 | 21.51 | -0.33 | -1.51% | 21.20 | 22.10 | 23150 | 5008 | 5.04% |
| 2026-07-21 | 21.97 | 21.84 | -0.12 | -0.55% | 20.26 | 22.20 | 29279 | 6269 | 6.38% |
| 2026-07-20 | 22.74 | 21.96 | -0.38 | -1.70% | 21.50 | 23.41 | 24942 | 5613 | 5.43% |
| 2026-07-17 | 23.74 | 22.34 | -1.52 | -6.37% | 22.22 | 24.14 | 25695 | 5942 | 5.60% |
| 2026-07-16 | 22.80 | 23.86 | 0.80 | 3.47% | 22.74 | 24.44 | 25724 | 6124 | 5.60% |
| 2026-07-15 | 22.52 | 23.06 | 0.34 | 1.50% | 22.52 | 23.50 | 16311 | 3756 | 3.55% |
| 2026-07-14 | 22.31 | 22.72 | 0.41 | 1.84% | 21.61 | 22.74 | 18895 | 4200 | 4.12% |
| 2026-07-13 | 23.66 | 22.31 | -1.41 | -5.94% | 22.28 | 24.15 | 22146 | 5049 | 4.82% |
| 2026-07-10 | 23.29 | 23.72 | 0.48 | 2.07% | 22.75 | 24.33 | 21991 | 5232 | 4.79% |
| 2026-07-09 | 23.01 | 23.24 | 0.10 | 0.43% | 22.50 | 23.55 | 21307 | 4903 | 4.64% |
| 2026-07-08 | 23.11 | 23.14 | 0.13 | 0.56% | 22.60 | 23.42 | 17678 | 4084 | 3.85% |
| 2026-07-07 | 23.80 | 23.01 | -0.78 | -3.28% | 22.95 | 23.98 | 16120 | 3753 | 3.51% |
| 2026-07-06 | 24.96 | 23.79 | -0.78 | -3.17% | 23.60 | 24.96 | 18908 | 4543 | 4.12% |
| 2026-07-03 | 24.00 | 24.57 | 0.30 | 1.24% | 23.88 | 24.80 | 23273 | 5699 | 5.07% |
| 2026-07-02 | 25.88 | 24.27 | -0.44 | -1.78% | 24.18 | 25.88 | 32366 | 8048 | 7.05% |
| 2026-07-01 | 24.07 | 24.71 | 0.73 | 3.04% | 23.81 | 25.34 | 24915 | 6118 | 5.43% |
| 2026-06-30 | 23.57 | 23.98 | 0.34 | 1.44% | 23.20 | 24.14 | 24269 | 5786 | 5.29% |
| 2026-06-29 | 23.69 | 23.64 | -0.39 | -1.62% | 23.16 | 24.40 | 23402 | 5528 | 5.10% |
| 2026-06-26 | 25.03 | 24.03 | -1.00 | -4.00% | 23.94 | 25.03 | 27083 | 6579 | 5.90% |
| 2026-06-25 | 26.67 | 25.03 | -1.22 | -4.65% | 24.80 | 26.68 | 25297 | 6383 | 5.51% |
| 2026-06-24 | 27.11 | 26.25 | -1.13 | -4.13% | 25.80 | 27.40 | 22620 | 5955 | 4.93% |
| 2026-06-23 | 27.20 | 27.38 | 0.18 | 0.66% | 26.95 | 27.91 | 20104 | 5520 | 4.38% |
| 2026-06-22 | 26.97 | 27.20 | -0.04 | -0.15% | 25.83 | 27.30 | 22191 | 5887 | 4.83% |
| 2026-06-18 | 26.93 | 27.24 | 0.24 | 0.89% | 26.42 | 27.45 | 19857 | 5379 | 4.32% |
| 2026-06-17 | 27.68 | 27.00 | -0.29 | -1.06% | 26.78 | 27.68 | 19122 | 5177 | 4.16% |
| 2026-06-16 | 27.01 | 27.29 | 0.18 | 0.66% | 26.40 | 27.54 | 17340 | 4697 | 3.78% |
| 2026-06-15 | 26.80 | 27.11 | 0.37 | 1.38% | 26.52 | 27.37 | 19588 | 5284 | 4.27% |
| 2026-06-12 | 26.50 | 26.74 | 0.78 | 3.00% | 26.36 | 27.30 | 24554 | 6581 | 5.35% |
| 2026-06-11 | 26.62 | 25.96 | -0.84 | -3.13% | 25.56 | 26.82 | 20489 | 5334 | 4.46% |
| 2026-06-10 | 27.50 | 26.80 | -0.94 | -3.39% | 26.14 | 27.78 | 23355 | 6261 | 5.09% |
| 2026-06-09 | 27.96 | 27.74 | 0.06 | 0.22% | 27.16 | 28.17 | 18476 | 5114 | 4.02% |