当前时间：2026-09-17 14:33:59 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 | 23.30 | 23.91 | 0.50 | 2.14% | 23.11 | 24.15 | 13594 | 3232 | 1.35% |
| 2026-09-15 | 23.29 | 23.41 | 0.07 | 0.30% | 23.05 | 23.60 | 12964 | 3029 | 1.29% |
| 2026-09-14 | 23.20 | 23.34 | -0.02 | -0.09% | 23.03 | 23.68 | 13025 | 3045 | 1.30% |
| 2026-09-11 | 23.80 | 23.36 | -0.44 | -1.85% | 22.87 | 24.00 | 15778 | 3663 | 1.57% |
| 2026-09-10 | 25.65 | 23.80 | -1.47 | -5.82% | 23.78 | 25.65 | 25582 | 6233 | 2.55% |
| 2026-09-09 | 27.33 | 25.27 | -0.83 | -3.18% | 25.21 | 27.33 | 25744 | 6635 | 2.56% |
| 2026-09-08 | 25.44 | 26.10 | 0.71 | 2.80% | 25.03 | 26.14 | 11941 | 3061 | 1.19% |
| 2026-09-07 | 25.04 | 25.39 | 0.37 | 1.48% | 24.60 | 25.39 | 10903 | 2739 | 1.09% |
| 2026-09-04 | 24.73 | 25.02 | 0.34 | 1.38% | 24.73 | 25.40 | 10204 | 2567 | 1.02% |
| 2026-09-03 | 25.41 | 24.68 | -0.65 | -2.57% | 24.61 | 25.68 | 10847 | 2711 | 1.08% |
| 2026-09-02 | 25.05 | 25.33 | 0.16 | 0.64% | 24.70 | 25.50 | 9027 | 2272 | 0.90% |
| 2026-09-01 | 25.09 | 25.17 | -0.03 | -0.12% | 25.02 | 25.56 | 10260 | 2593 | 1.02% |
| 2026-08-31 | 24.74 | 25.20 | 0.46 | 1.86% | 24.36 | 25.26 | 11986 | 2978 | 1.19% |
| 2026-08-28 | 24.02 | 24.74 | 0.81 | 3.38% | 23.80 | 24.88 | 16641 | 4072 | 1.66% |
| 2026-08-27 | 24.06 | 23.93 | -0.51 | -2.09% | 23.72 | 24.35 | 15631 | 3756 | 1.56% |
| 2026-08-26 | 23.82 | 24.44 | -0.60 | -2.40% | 23.82 | 25.03 | 20983 | 5104 | 2.09% |
| 2026-08-25 | 24.62 | 25.04 | 0.42 | 1.71% | 24.46 | 25.15 | 12788 | 3187 | 1.27% |
| 2026-08-24 | 25.58 | 24.62 | -0.95 | -3.72% | 24.33 | 25.67 | 13380 | 3315 | 1.33% |
| 2026-08-21 | 25.80 | 25.57 | -0.19 | -0.74% | 24.90 | 25.84 | 11770 | 2980 | 1.17% |
| 2026-08-20 | 25.30 | 25.76 | 0.84 | 3.37% | 24.93 | 25.95 | 15478 | 3974 | 1.54% |
| 2026-08-19 | 25.21 | 24.92 | -0.29 | -1.15% | 24.64 | 25.46 | 11259 | 2818 | 1.12% |
| 2026-08-18 | 25.48 | 25.21 | -0.16 | -0.63% | 24.85 | 25.48 | 8994 | 2258 | 0.90% |
| 2026-08-17 | 25.03 | 25.37 | 0.36 | 1.44% | 24.57 | 25.37 | 11536 | 2891 | 1.15% |
| 2026-08-14 | 25.10 | 25.01 | -0.39 | -1.54% | 24.71 | 25.60 | 16874 | 4222 | 1.68% |
| 2026-08-13 | 25.22 | 25.40 | 0.05 | 0.20% | 25.01 | 26.54 | 24453 | 6296 | 2.43% |
| 2026-08-12 | 25.34 | 25.35 | 0.01 | 0.04% | 25.00 | 25.58 | 7394 | 1867 | 0.74% |
| 2026-08-11 | 25.45 | 25.34 | -0.10 | -0.39% | 24.93 | 25.77 | 12755 | 3236 | 1.27% |
| 2026-08-10 | 24.60 | 25.44 | 0.78 | 3.16% | 24.35 | 25.55 | 15490 | 3906 | 1.54% |
| 2026-08-07 | 24.22 | 24.66 | 0.44 | 1.82% | 23.87 | 24.67 | 13758 | 3339 | 1.37% |
| 2026-08-06 | 24.15 | 24.22 | 0.15 | 0.62% | 23.78 | 24.24 | 12070 | 2902 | 1.20% |
| 2026-08-05 | 23.99 | 24.07 | 0.20 | 0.84% | 23.82 | 24.23 | 9897 | 2375 | 0.99% |
| 2026-08-04 | 23.99 | 23.87 | 0.01 | 0.04% | 23.70 | 24.20 | 11666 | 2789 | 1.16% |
| 2026-08-03 | 24.00 | 23.86 | -0.17 | -0.71% | 23.70 | 24.26 | 12651 | 3024 | 1.26% |
| 2026-07-31 | 24.02 | 24.03 | 0.27 | 1.14% | 23.78 | 24.31 | 9191 | 2210 | 0.91% |
| 2026-07-30 | 24.75 | 23.76 | -0.52 | -2.14% | 23.64 | 24.75 | 23387 | 5629 | 2.33% |
| 2026-07-29 | 22.87 | 24.28 | 1.36 | 5.93% | 22.87 | 24.42 | 17167 | 4091 | 1.71% |
| 2026-07-28 | 22.42 | 22.92 | 0.43 | 1.91% | 22.34 | 23.26 | 12853 | 2949 | 1.28% |
| 2026-07-27 | 21.81 | 22.49 | 0.50 | 2.27% | 21.65 | 22.59 | 8047 | 1802 | 0.80% |
| 2026-07-24 | 22.30 | 21.99 | -0.40 | -1.79% | 21.63 | 22.43 | 9151 | 2014 | 0.91% |
| 2026-07-23 | 21.56 | 22.39 | 0.72 | 3.32% | 21.45 | 22.45 | 9285 | 2046 | 0.92% |
| 2026-07-22 | 22.28 | 21.67 | -0.65 | -2.91% | 21.51 | 22.65 | 10793 | 2369 | 1.07% |
| 2026-07-21 | 22.57 | 22.32 | -0.28 | -1.24% | 21.60 | 22.74 | 11931 | 2643 | 1.19% |
| 2026-07-20 | 23.16 | 22.60 | -0.48 | -2.08% | 22.15 | 23.51 | 12886 | 2952 | 1.28% |
| 2026-07-17 | 24.73 | 23.08 | -1.53 | -6.22% | 22.74 | 24.96 | 17687 | 4181 | 1.76% |
| 2026-07-16 | 24.20 | 24.61 | 0.33 | 1.36% | 23.77 | 24.92 | 11432 | 2801 | 1.14% |
| 2026-07-15 | 23.65 | 24.28 | 0.44 | 1.85% | 23.63 | 24.48 | 9829 | 2378 | 0.98% |
| 2026-07-14 | 24.03 | 24.11 | 0.13 | 0.54% | 23.30 | 24.27 | 8212 | 1960 | 0.82% |
| 2026-07-13 | 25.16 | 23.98 | -0.61 | -2.48% | 23.92 | 25.16 | 10589 | 2571 | 1.05% |
| 2026-07-10 | 24.27 | 24.59 | 0.61 | 2.54% | 23.70 | 24.89 | 11079 | 2708 | 1.10% |
| 2026-07-09 | 24.50 | 23.98 | -0.61 | -2.48% | 23.66 | 24.68 | 9827 | 2358 | 0.98% |
| 2026-07-08 | 24.81 | 24.59 | -0.56 | -2.23% | 24.51 | 25.34 | 6875 | 1709 | 0.68% |
| 2026-07-07 | 25.87 | 25.15 | -0.73 | -2.82% | 25.08 | 26.22 | 8920 | 2281 | 0.89% |
| 2026-07-06 | 25.83 | 25.88 | 0.12 | 0.47% | 25.59 | 26.20 | 8943 | 2318 | 0.89% |
| 2026-07-03 | 24.89 | 25.76 | 0.84 | 3.37% | 24.89 | 25.96 | 13721 | 3520 | 1.37% |
| 2026-07-02 | 25.10 | 24.92 | 0.13 | 0.52% | 24.70 | 25.45 | 12261 | 3081 | 1.22% |
| 2026-07-01 | 24.11 | 24.79 | 0.54 | 2.23% | 23.90 | 25.03 | 11482 | 2822 | 1.14% |
| 2026-06-30 | 24.50 | 24.25 | -0.25 | -1.02% | 23.86 | 24.72 | 7821 | 1890 | 0.78% |
| 2026-06-29 | 24.32 | 24.50 | 0.15 | 0.62% | 23.63 | 24.77 | 12180 | 2967 | 1.21% |
| 2026-06-26 | 24.70 | 24.35 | -0.67 | -2.68% | 24.12 | 25.00 | 7860 | 1918 | 0.78% |
| 2026-06-25 | 25.55 | 25.02 | -0.75 | -2.91% | 24.63 | 25.70 | 10270 | 2569 | 1.02% |
| 2026-06-24 | 26.51 | 25.77 | -0.73 | -2.75% | 25.63 | 26.60 | 9082 | 2350 | 0.90% |
| 2026-06-23 | 25.57 | 26.50 | 0.96 | 3.76% | 25.41 | 26.73 | 14035 | 3708 | 1.40% |
| 2026-06-22 | 26.01 | 25.54 | -0.47 | -1.81% | 24.71 | 26.02 | 11523 | 2899 | 1.15% |
| 2026-06-18 | 25.67 | 26.01 | 0.26 | 1.01% | 25.30 | 26.13 | 14944 | 3855 | 1.49% |
| 2026-06-17 | 26.02 | 25.75 | -0.80 | -3.01% | 25.61 | 26.54 | 9882 | 2553 | 0.98% |
| 2026-06-16 | 26.80 | 26.55 | 0.05 | 0.19% | 25.88 | 26.80 | 8781 | 2308 | 0.87% |
| 2026-06-15 | 27.24 | 26.50 | -0.33 | -1.23% | 26.32 | 27.49 | 12520 | 3360 | 1.25% |
| 2026-06-12 | 25.80 | 26.83 | 1.05 | 4.07% | 25.68 | 27.11 | 14922 | 3966 | 1.49% |
| 2026-06-11 | 26.16 | 25.78 | -0.38 | -1.45% | 25.33 | 26.17 | 7901 | 2027 | 0.79% |
| 2026-06-10 | 26.18 | 26.16 | -0.03 | -0.11% | 25.81 | 26.50 | 10647 | 2780 | 1.06% |
| 2026-06-09 | 26.07 | 26.19 | 0.12 | 0.46% | 25.81 | 26.75 | 10767 | 2823 | 1.07% |