当前时间：2026-09-17 09:55:52 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 | 25.54 | 0.80 | 3.23% | 24.42 | 25.67 | 98265 | 24752 | 4.88% |
| 2026-09-15 | 23.92 | 24.74 | 0.79 | 3.30% | 23.51 | 25.13 | 90480 | 22232 | 4.50% |
| 2026-09-14 | 22.40 | 23.95 | 1.21 | 5.32% | 22.32 | 24.19 | 105579 | 24887 | 5.25% |
| 2026-09-11 | 23.10 | 22.74 | -0.59 | -2.53% | 22.41 | 23.17 | 74662 | 16986 | 3.71% |
| 2026-09-10 | 23.69 | 23.33 | -0.62 | -2.59% | 23.30 | 23.80 | 48506 | 11398 | 2.41% |
| 2026-09-09 | 24.21 | 23.95 | -0.29 | -1.20% | 23.70 | 24.76 | 73996 | 17774 | 3.68% |
| 2026-09-08 | 24.30 | 24.24 | -0.25 | -1.02% | 24.00 | 25.23 | 112104 | 27540 | 5.57% |
| 2026-09-07 | 25.96 | 24.49 | -1.41 | -5.44% | 23.99 | 26.15 | 160774 | 39547 | 7.99% |
| 2026-09-04 | 25.06 | 25.90 | 0.85 | 3.39% | 25.00 | 26.97 | 188982 | 48885 | 9.39% |
| 2026-09-03 | 24.91 | 25.05 | 0.34 | 1.38% | 24.13 | 25.40 | 163790 | 40723 | 8.14% |
| 2026-09-02 | 23.60 | 24.71 | 1.01 | 4.26% | 23.17 | 25.16 | 152490 | 37044 | 7.58% |
| 2026-09-01 | 24.06 | 23.70 | -0.35 | -1.46% | 23.56 | 24.35 | 104020 | 24809 | 5.17% |
| 2026-08-31 | 23.68 | 24.05 | 0.02 | 0.08% | 23.48 | 24.34 | 87731 | 20956 | 4.36% |
| 2026-08-28 | 24.66 | 24.03 | -0.28 | -1.15% | 23.77 | 24.75 | 101168 | 24415 | 5.03% |
| 2026-08-27 | 24.64 | 24.31 | -0.19 | -0.78% | 24.23 | 24.93 | 102866 | 25243 | 5.11% |
| 2026-08-26 | 25.12 | 24.50 | -0.11 | -0.45% | 24.26 | 25.78 | 90772 | 22617 | 4.51% |
| 2026-08-25 | 25.12 | 24.61 | -0.76 | -3.00% | 24.08 | 25.25 | 84267 | 20708 | 4.19% |
| 2026-08-24 | 25.49 | 25.37 | -0.13 | -0.51% | 24.64 | 25.53 | 107844 | 27062 | 5.36% |
| 2026-08-21 | 25.00 | 25.50 | 0.22 | 0.87% | 24.56 | 25.94 | 106701 | 26949 | 5.30% |
| 2026-08-20 | 26.69 | 25.28 | -0.89 | -3.40% | 24.90 | 26.86 | 169904 | 43801 | 8.44% |
| 2026-08-19 | 27.03 | 26.17 | -1.62 | -5.83% | 26.00 | 27.68 | 175964 | 46992 | 8.74% |
| 2026-08-18 | 28.22 | 27.79 | 0.05 | 0.18% | 26.53 | 28.50 | 246177 | 67918 | 12.23% |
| 2026-08-17 | 25.20 | 27.74 | 2.52 | 9.99% | 25.20 | 27.74 | 163065 | 43645 | 8.10% |
| 2026-08-14 | 25.93 | 25.22 | -0.72 | -2.78% | 24.12 | 26.35 | 222350 | 55818 | 11.05% |
| 2026-08-13 | 26.51 | 25.94 | -0.62 | -2.33% | 25.94 | 27.43 | 138933 | 37038 | 6.90% |
| 2026-08-12 | 26.35 | 26.56 | 0.52 | 2.00% | 26.18 | 26.96 | 101403 | 26953 | 5.04% |
| 2026-08-11 | 26.49 | 26.04 | -0.46 | -1.74% | 25.78 | 26.80 | 116263 | 30656 | 5.78% |
| 2026-08-10 | 25.60 | 26.50 | 0.96 | 3.76% | 25.25 | 26.74 | 140472 | 36777 | 6.98% |
| 2026-08-07 | 24.80 | 25.54 | 0.66 | 2.65% | 24.31 | 25.60 | 139922 | 35137 | 6.95% |
| 2026-08-06 | 23.77 | 24.88 | 0.79 | 3.28% | 23.64 | 25.12 | 174218 | 42988 | 8.66% |
| 2026-08-05 | 23.15 | 24.09 | 1.64 | 7.31% | 22.81 | 24.22 | 185174 | 43748 | 9.20% |
| 2026-08-04 | 22.26 | 22.45 | 0.62 | 2.84% | 21.90 | 22.69 | 117511 | 26272 | 5.84% |
| 2026-08-03 | 21.10 | 21.83 | 0.53 | 2.49% | 21.03 | 22.35 | 133708 | 29226 | 6.64% |
| 2026-07-31 | 21.50 | 21.30 | -0.49 | -2.25% | 20.80 | 22.10 | 187256 | 40161 | 9.31% |
| 2026-07-30 | 21.49 | 21.79 | 0.53 | 2.49% | 21.08 | 22.36 | 179478 | 39320 | 8.92% |
| 2026-07-29 | 21.08 | 21.26 | 0.18 | 0.85% | 20.73 | 21.75 | 127702 | 27029 | 6.35% |
| 2026-07-28 | 20.16 | 21.08 | 0.48 | 2.33% | 20.16 | 21.95 | 191470 | 40782 | 9.52% |
| 2026-07-27 | 19.05 | 20.60 | 1.87 | 9.98% | 18.66 | 20.60 | 187144 | 37398 | 9.30% |
| 2026-07-24 | 19.09 | 18.73 | -0.79 | -4.05% | 18.66 | 19.92 | 82682 | 15817 | 4.11% |
| 2026-07-23 | 19.17 | 19.52 | 0.25 | 1.30% | 19.05 | 19.80 | 92465 | 18062 | 4.60% |
| 2026-07-22 | 19.42 | 19.27 | -0.48 | -2.43% | 19.10 | 20.19 | 143198 | 27973 | 7.12% |
| 2026-07-21 | 19.42 | 19.75 | 0.65 | 3.40% | 17.39 | 19.79 | 186655 | 34731 | 9.28% |
| 2026-07-20 | 21.18 | 19.10 | -1.65 | -7.95% | 18.71 | 22.21 | 224729 | 45892 | 11.17% |
| 2026-07-17 | 23.00 | 20.75 | -2.30 | -9.98% | 20.75 | 23.00 | 212568 | 45927 | 10.56% |
| 2026-07-16 | 23.60 | 23.05 | -1.47 | -6.00% | 22.72 | 24.22 | 211635 | 49459 | 10.52% |
| 2026-07-15 | 23.45 | 24.52 | 0.37 | 1.53% | 23.20 | 25.33 | 333268 | 81390 | 16.56% |
| 2026-07-14 | 22.95 | 24.15 | 1.36 | 5.97% | 21.91 | 24.50 | 332644 | 76618 | 16.53% |
| 2026-07-13 | 23.17 | 22.79 | -0.40 | -1.72% | 22.10 | 23.60 | 252154 | 57427 | 12.53% |
| 2026-07-10 | 21.02 | 23.19 | 2.11 | 10.01% | 20.70 | 23.19 | 200134 | 45514 | 9.95% |
| 2026-07-09 | 21.18 | 21.08 | -0.10 | -0.47% | 19.98 | 22.45 | 125911 | 26400 | 6.26% |
| 2026-07-08 | 20.47 | 21.18 | 0.51 | 2.47% | 20.24 | 21.79 | 119215 | 25154 | 5.92% |
| 2026-07-07 | 22.66 | 20.67 | -1.47 | -6.64% | 20.42 | 22.66 | 167619 | 35465 | 8.33% |
| 2026-07-06 | 21.12 | 22.14 | 1.02 | 4.83% | 21.12 | 23.23 | 191009 | 42843 | 9.49% |
| 2026-07-03 | 21.30 | 21.12 | -0.27 | -1.26% | 20.94 | 21.96 | 95891 | 20563 | 4.77% |
| 2026-07-02 | 21.60 | 21.39 | -0.72 | -3.26% | 21.21 | 22.33 | 122853 | 26819 | 6.11% |
| 2026-07-01 | 23.18 | 22.11 | -1.06 | -4.57% | 22.03 | 23.18 | 124319 | 27927 | 6.18% |
| 2026-06-30 | 22.98 | 23.17 | 0.21 | 0.91% | 22.66 | 24.50 | 138201 | 32531 | 6.87% |
| 2026-06-29 | 23.36 | 22.96 | -0.40 | -1.71% | 22.18 | 23.54 | 115850 | 26299 | 5.76% |
| 2026-06-26 | 24.21 | 23.36 | -0.90 | -3.71% | 22.93 | 24.26 | 112086 | 26446 | 5.57% |
| 2026-06-25 | 25.00 | 24.26 | -1.08 | -4.26% | 24.18 | 25.75 | 161734 | 40030 | 8.04% |
| 2026-06-24 | 25.26 | 25.34 | -0.16 | -0.63% | 24.36 | 25.67 | 139875 | 35124 | 6.95% |
| 2026-06-23 | 24.98 | 25.50 | 0.28 | 1.11% | 24.05 | 26.86 | 209069 | 53549 | 10.39% |
| 2026-06-22 | 24.55 | 25.22 | 1.11 | 4.60% | 24.37 | 26.30 | 214721 | 53658 | 10.67% |
| 2026-06-18 | 22.65 | 24.11 | 1.45 | 6.40% | 22.50 | 24.30 | 211719 | 50086 | 10.52% |
| 2026-06-17 | 22.62 | 22.66 | -0.01 | -0.04% | 22.00 | 23.03 | 165794 | 37517 | 8.24% |
| 2026-06-16 | 21.76 | 22.67 | 0.91 | 4.18% | 21.20 | 22.98 | 156101 | 34907 | 7.76% |
| 2026-06-15 | 21.02 | 21.76 | 0.63 | 2.98% | 20.91 | 21.86 | 103554 | 22299 | 5.15% |
| 2026-06-12 | 21.60 | 21.13 | 0.10 | 0.48% | 20.82 | 22.00 | 98451 | 20891 | 4.89% |
| 2026-06-11 | 21.01 | 21.03 | -0.45 | -2.09% | 20.39 | 21.73 | 97716 | 20479 | 4.86% |
| 2026-06-10 | 20.95 | 21.48 | 0.40 | 1.90% | 20.65 | 22.10 | 116285 | 25077 | 5.78% |
| 2026-06-09 | 21.17 | 21.08 | 0.39 | 1.88% | 20.57 | 21.19 | 87752 | 18344 | 4.36% |