当前时间：2026-09-16 20:39:54 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 | 20.09 | 20.19 | 0.01 | 0.05% | 19.72 | 20.22 | 170511 | 34086 | 0.90% |
| 2026-09-15 | 20.45 | 20.18 | -0.20 | -0.98% | 20.08 | 20.48 | 141085 | 28589 | 0.75% |
| 2026-09-14 | 20.47 | 20.38 | -0.09 | -0.44% | 20.37 | 20.66 | 107530 | 22022 | 0.57% |
| 2026-09-11 | 20.99 | 20.47 | -0.58 | -2.76% | 20.37 | 20.99 | 190445 | 39055 | 1.01% |
| 2026-09-10 | 21.03 | 21.05 | -0.09 | -0.43% | 20.88 | 21.13 | 117766 | 24745 | 0.62% |
| 2026-09-09 | 21.42 | 21.14 | -0.29 | -1.35% | 21.03 | 21.42 | 147526 | 31214 | 0.78% |
| 2026-09-08 | 21.51 | 21.43 | -0.16 | -0.74% | 21.35 | 21.79 | 186899 | 40240 | 0.99% |
| 2026-09-07 | 22.30 | 21.59 | -0.44 | -2.00% | 21.46 | 22.30 | 311952 | 67571 | 1.65% |
| 2026-09-04 | 21.72 | 22.03 | 0.53 | 2.47% | 21.69 | 22.60 | 446335 | 99327 | 2.36% |
| 2026-09-03 | 21.80 | 21.50 | -0.20 | -0.92% | 21.46 | 22.02 | 144829 | 31412 | 0.76% |
| 2026-09-02 | 22.05 | 21.70 | -0.51 | -2.30% | 21.64 | 22.15 | 168007 | 36626 | 0.89% |
| 2026-09-01 | 21.98 | 22.21 | 0.21 | 0.95% | 21.94 | 22.34 | 199827 | 44337 | 1.06% |
| 2026-08-31 | 21.75 | 22.00 | 0.03 | 0.14% | 21.51 | 22.11 | 199711 | 43624 | 1.05% |
| 2026-08-28 | 22.22 | 21.97 | -0.14 | -0.63% | 21.97 | 22.38 | 259212 | 57446 | 1.37% |
| 2026-08-27 | 21.50 | 22.11 | 0.50 | 2.31% | 21.43 | 22.16 | 340563 | 74466 | 1.80% |
| 2026-08-26 | 21.23 | 21.61 | 0.26 | 1.22% | 21.20 | 21.95 | 248860 | 53790 | 1.31% |
| 2026-08-25 | 21.06 | 21.35 | 0.21 | 0.99% | 20.99 | 21.43 | 162553 | 34549 | 0.86% |
| 2026-08-24 | 21.23 | 21.14 | -0.17 | -0.80% | 21.06 | 21.44 | 149584 | 31732 | 0.79% |
| 2026-08-21 | 21.07 | 21.31 | 0.06 | 0.28% | 21.01 | 21.45 | 175746 | 37281 | 0.93% |
| 2026-08-20 | 20.99 | 21.25 | 0.26 | 1.24% | 20.99 | 21.38 | 169041 | 35861 | 0.89% |
| 2026-08-19 | 21.50 | 20.99 | -0.70 | -3.23% | 20.95 | 21.60 | 254678 | 53865 | 1.34% |
| 2026-08-18 | 22.00 | 21.69 | -0.42 | -1.90% | 21.43 | 22.00 | 251402 | 54439 | 1.33% |
| 2026-08-17 | 22.00 | 22.11 | -0.01 | -0.05% | 21.75 | 22.12 | 192378 | 42226 | 1.02% |
| 2026-08-14 | 22.42 | 22.12 | -0.29 | -1.29% | 21.86 | 22.68 | 262403 | 58117 | 1.39% |
| 2026-08-13 | 22.81 | 22.41 | -0.39 | -1.71% | 22.40 | 23.10 | 257091 | 58558 | 1.36% |
| 2026-08-12 | 22.87 | 22.80 | 0.00 | 0.00% | 22.69 | 23.05 | 193156 | 44090 | 1.02% |
| 2026-08-11 | 23.07 | 22.80 | -0.27 | -1.17% | 22.76 | 23.19 | 214545 | 49245 | 1.13% |
| 2026-08-10 | 22.93 | 23.07 | 0.30 | 1.32% | 22.66 | 23.27 | 284034 | 65280 | 1.50% |
| 2026-08-07 | 23.03 | 22.77 | -0.40 | -1.73% | 22.34 | 23.08 | 404547 | 91577 | 2.14% |
| 2026-08-06 | 23.06 | 23.17 | -0.16 | -0.69% | 22.90 | 23.85 | 399371 | 92958 | 2.11% |
| 2026-08-05 | 23.00 | 23.33 | 0.25 | 1.08% | 22.95 | 23.83 | 470136 | 110063 | 2.48% |
| 2026-08-04 | 23.28 | 23.08 | -0.10 | -0.43% | 23.01 | 23.50 | 461213 | 107002 | 2.44% |
| 2026-08-03 | 22.94 | 23.18 | 0.26 | 1.13% | 22.81 | 23.58 | 589422 | 136652 | 3.11% |
| 2026-07-31 | 22.12 | 22.92 | 0.67 | 3.01% | 21.92 | 23.45 | 700984 | 159875 | 3.70% |
| 2026-07-30 | 21.58 | 22.25 | 0.38 | 1.74% | 21.55 | 22.59 | 508826 | 113167 | 2.69% |
| 2026-07-29 | 21.26 | 21.87 | 0.55 | 2.58% | 21.11 | 22.22 | 449288 | 97485 | 2.37% |
| 2026-07-28 | 20.80 | 21.32 | 0.28 | 1.33% | 20.79 | 21.39 | 271492 | 57512 | 1.43% |
| 2026-07-27 | 20.65 | 21.04 | 0.26 | 1.25% | 20.50 | 21.15 | 191902 | 40224 | 1.01% |
| 2026-07-24 | 21.30 | 20.78 | -0.73 | -3.39% | 20.75 | 21.38 | 207566 | 43633 | 1.10% |
| 2026-07-23 | 21.50 | 21.51 | -0.01 | -0.05% | 21.21 | 21.53 | 198417 | 42411 | 1.05% |
| 2026-07-22 | 21.31 | 21.52 | 0.04 | 0.19% | 21.05 | 21.80 | 348684 | 74913 | 1.84% |
| 2026-07-21 | 20.70 | 21.48 | 0.84 | 4.07% | 20.69 | 21.85 | 447399 | 95702 | 2.36% |
| 2026-07-20 | 20.22 | 20.64 | 0.58 | 2.89% | 20.18 | 20.91 | 344626 | 70611 | 1.82% |
| 2026-07-17 | 20.89 | 20.06 | -0.85 | -4.07% | 20.04 | 21.15 | 339626 | 69468 | 1.79% |
| 2026-07-16 | 20.57 | 20.91 | 0.06 | 0.29% | 20.51 | 21.27 | 249094 | 52108 | 1.32% |
| 2026-07-15 | 20.20 | 20.85 | 0.34 | 1.66% | 20.19 | 20.96 | 256602 | 53224 | 1.36% |
| 2026-07-14 | 20.70 | 20.51 | -0.25 | -1.20% | 20.06 | 20.86 | 263248 | 53643 | 1.39% |
| 2026-07-13 | 21.20 | 20.76 | -0.56 | -2.63% | 20.63 | 21.38 | 257887 | 53908 | 1.36% |
| 2026-07-10 | 21.08 | 21.32 | 0.17 | 0.80% | 20.65 | 21.95 | 355547 | 76239 | 1.88% |
| 2026-07-09 | 20.52 | 21.15 | 0.43 | 2.08% | 20.36 | 21.23 | 291322 | 60531 | 1.54% |
| 2026-07-08 | 20.29 | 20.72 | 0.46 | 2.27% | 20.19 | 20.96 | 269593 | 55431 | 1.42% |
| 2026-07-07 | 20.90 | 20.26 | -0.73 | -3.48% | 20.25 | 20.99 | 229056 | 47034 | 1.21% |
| 2026-07-06 | 21.23 | 20.99 | -0.24 | -1.13% | 20.94 | 21.47 | 208397 | 43986 | 1.10% |
| 2026-07-03 | 21.29 | 21.23 | -0.06 | -0.28% | 21.16 | 21.66 | 245208 | 52410 | 1.29% |
| 2026-07-02 | 22.05 | 21.29 | -0.61 | -2.79% | 21.26 | 22.39 | 380553 | 82882 | 2.01% |
| 2026-07-01 | 21.26 | 21.90 | 0.71 | 3.35% | 21.15 | 22.52 | 440815 | 96319 | 2.33% |
| 2026-06-30 | 20.70 | 21.19 | 0.47 | 2.27% | 20.32 | 21.28 | 308064 | 64359 | 1.63% |
| 2026-06-29 | 20.94 | 20.72 | -0.24 | -1.15% | 20.49 | 21.17 | 372700 | 77515 | 1.97% |
| 2026-06-26 | 22.42 | 20.96 | -1.59 | -7.05% | 20.96 | 22.42 | 408864 | 87760 | 2.16% |
| 2026-06-25 | 22.40 | 22.55 | -0.04 | -0.18% | 22.25 | 23.08 | 351214 | 79466 | 1.85% |
| 2026-06-24 | 23.11 | 22.59 | -0.69 | -2.96% | 22.35 | 23.28 | 325776 | 73745 | 1.72% |
| 2026-06-23 | 23.49 | 23.28 | -0.29 | -1.23% | 23.10 | 24.27 | 439572 | 104285 | 2.32% |
| 2026-06-22 | 22.00 | 23.57 | 1.32 | 5.93% | 21.86 | 23.71 | 563834 | 128505 | 2.98% |
| 2026-06-18 | 22.48 | 22.25 | -0.25 | -1.11% | 22.24 | 22.71 | 226636 | 50766 | 1.20% |
| 2026-06-17 | 22.57 | 22.50 | -0.08 | -0.35% | 22.20 | 22.57 | 219327 | 49137 | 1.16% |
| 2026-06-16 | 22.50 | 22.58 | -0.06 | -0.27% | 22.35 | 22.82 | 266680 | 60217 | 1.41% |
| 2026-06-15 | 22.09 | 22.64 | 0.93 | 4.28% | 21.97 | 23.23 | 450181 | 101690 | 2.38% |
| 2026-06-12 | 21.35 | 21.71 | 0.69 | 3.28% | 21.11 | 22.06 | 323462 | 69954 | 1.71% |
| 2026-06-11 | 21.60 | 21.02 | -0.77 | -3.53% | 20.91 | 21.70 | 289221 | 61103 | 1.53% |
| 2026-06-10 | 22.04 | 21.79 | -0.48 | -2.16% | 21.58 | 22.20 | 218917 | 47875 | 1.16% |
| 2026-06-09 | 22.26 | 22.27 | 0.21 | 0.95% | 21.86 | 22.29 | 197043 | 43625 | 1.04% |
| 2026-06-08 | 22.68 | 22.26 | -0.89 | -3.84% | 21.99 | 23.15 | 309366 | 69681 | 1.63% |