当前时间：2026-09-16 22:33:47 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 | 23.53 | 23.67 | -0.10 | -0.42% | 23.12 | 23.72 | 26080 | 6119 | 4.78% |
| 2026-09-15 | 23.89 | 23.77 | -0.37 | -1.53% | 23.50 | 24.16 | 23404 | 5563 | 4.29% |
| 2026-09-14 | 23.61 | 24.14 | 0.44 | 1.86% | 23.51 | 24.23 | 30344 | 7263 | 5.56% |
| 2026-09-11 | 23.90 | 23.70 | -0.48 | -1.99% | 23.41 | 24.01 | 35662 | 8440 | 6.53% |
| 2026-09-10 | 25.29 | 24.18 | -1.12 | -4.43% | 24.05 | 25.29 | 53443 | 12987 | 9.79% |
| 2026-09-09 | 25.50 | 25.30 | -0.74 | -2.84% | 25.00 | 25.50 | 57166 | 14420 | 10.47% |
| 2026-09-08 | 25.18 | 26.04 | 0.63 | 2.48% | 24.65 | 26.11 | 96546 | 24561 | 17.68% |
| 2026-09-07 | 25.11 | 25.41 | 0.19 | 0.75% | 24.97 | 25.57 | 71628 | 18123 | 13.12% |
| 2026-09-04 | 25.48 | 25.22 | -0.73 | -2.81% | 25.04 | 26.30 | 101223 | 25840 | 18.54% |
| 2026-09-03 | 27.00 | 25.95 | -1.99 | -7.12% | 25.48 | 27.36 | 157988 | 41265 | 28.93% |
| 2026-09-02 | 27.00 | 27.94 | 2.54 | 10.00% | 26.97 | 27.94 | 131927 | 36559 | 24.16% |
| 2026-09-01 | 23.09 | 25.40 | 2.31 | 10.00% | 23.01 | 25.40 | 59609 | 14820 | 10.92% |
| 2026-08-31 | 23.00 | 23.09 | -0.16 | -0.69% | 22.95 | 23.31 | 11821 | 2727 | 2.16% |
| 2026-08-28 | 23.43 | 23.25 | -0.30 | -1.27% | 23.18 | 23.60 | 21822 | 5098 | 4.00% |
| 2026-08-27 | 23.46 | 23.55 | 0.18 | 0.77% | 23.18 | 23.95 | 25062 | 5884 | 4.59% |
| 2026-08-26 | 23.15 | 23.37 | 0.04 | 0.17% | 23.15 | 24.40 | 27793 | 6554 | 5.09% |
| 2026-08-25 | 22.60 | 23.33 | 0.55 | 2.41% | 22.36 | 23.46 | 28970 | 6685 | 5.31% |
| 2026-08-24 | 23.59 | 22.78 | -0.68 | -2.90% | 22.61 | 24.10 | 39497 | 9148 | 7.23% |
| 2026-08-21 | 24.10 | 23.46 | -1.42 | -5.71% | 23.37 | 24.80 | 57049 | 13596 | 10.45% |
| 2026-08-20 | 25.33 | 24.88 | -0.45 | -1.78% | 24.53 | 26.45 | 86626 | 21803 | 15.86% |
| 2026-08-19 | 23.38 | 25.33 | 1.79 | 7.60% | 23.38 | 25.89 | 95715 | 24291 | 17.53% |
| 2026-08-18 | 23.73 | 23.54 | -0.19 | -0.80% | 23.35 | 23.92 | 14981 | 3529 | 2.74% |
| 2026-08-17 | 24.00 | 23.73 | -0.27 | -1.13% | 23.32 | 24.11 | 19139 | 4539 | 3.51% |
| 2026-08-14 | 24.06 | 24.00 | -0.22 | -0.91% | 23.68 | 24.48 | 24497 | 5894 | 4.49% |
| 2026-08-13 | 23.38 | 24.22 | 0.80 | 3.42% | 22.92 | 24.60 | 45231 | 10876 | 8.28% |
| 2026-08-12 | 23.30 | 23.42 | -0.02 | -0.09% | 23.27 | 23.86 | 13969 | 3291 | 2.56% |
| 2026-08-11 | 23.50 | 23.44 | -0.22 | -0.93% | 23.34 | 23.80 | 13021 | 3063 | 2.38% |
| 2026-08-10 | 23.20 | 23.66 | 0.63 | 2.74% | 23.03 | 23.99 | 25086 | 5916 | 4.59% |
| 2026-08-07 | 22.37 | 23.03 | 0.53 | 2.36% | 22.30 | 23.04 | 19192 | 4360 | 3.51% |
| 2026-08-06 | 22.37 | 22.50 | 0.00 | 0.00% | 22.22 | 22.58 | 12331 | 2766 | 2.26% |
| 2026-08-05 | 22.58 | 22.50 | -0.08 | -0.35% | 22.31 | 22.75 | 11208 | 2517 | 2.05% |
| 2026-08-04 | 22.60 | 22.58 | 0.07 | 0.31% | 22.48 | 22.90 | 10095 | 2287 | 1.85% |
| 2026-08-03 | 22.20 | 22.51 | 0.27 | 1.21% | 22.16 | 22.51 | 11261 | 2520 | 2.06% |
| 2026-07-31 | 22.05 | 22.24 | 0.20 | 0.91% | 22.02 | 22.26 | 12492 | 2771 | 2.29% |
| 2026-07-30 | 21.95 | 22.04 | 0.09 | 0.41% | 21.75 | 22.33 | 14720 | 3245 | 2.70% |
| 2026-07-29 | 21.58 | 21.95 | 0.29 | 1.34% | 21.58 | 22.04 | 14003 | 3063 | 2.56% |
| 2026-07-28 | 21.82 | 21.66 | -0.21 | -0.96% | 21.58 | 22.22 | 11726 | 2560 | 2.15% |
| 2026-07-27 | 21.54 | 21.87 | 0.37 | 1.72% | 21.35 | 22.12 | 12407 | 2711 | 2.27% |
| 2026-07-24 | 22.10 | 21.50 | -0.82 | -3.67% | 21.49 | 22.20 | 14237 | 3103 | 2.61% |
| 2026-07-23 | 22.00 | 22.32 | 0.15 | 0.68% | 21.88 | 22.44 | 12979 | 2873 | 2.38% |
| 2026-07-22 | 22.10 | 22.17 | 0.06 | 0.27% | 21.77 | 22.59 | 18340 | 4075 | 3.36% |
| 2026-07-21 | 22.94 | 22.11 | -0.83 | -3.62% | 21.91 | 23.12 | 27553 | 6137 | 5.05% |
| 2026-07-20 | 23.15 | 22.94 | -0.21 | -0.91% | 22.62 | 23.72 | 20914 | 4846 | 3.83% |
| 2026-07-17 | 24.48 | 23.15 | -1.39 | -5.66% | 22.97 | 24.71 | 22569 | 5324 | 4.13% |
| 2026-07-16 | 24.24 | 24.54 | 0.11 | 0.45% | 23.91 | 24.64 | 19192 | 4670 | 3.51% |
| 2026-07-15 | 23.71 | 24.43 | 0.45 | 1.88% | 23.59 | 24.82 | 24864 | 6066 | 4.55% |
| 2026-07-14 | 23.30 | 23.98 | 0.41 | 1.74% | 23.10 | 24.05 | 19640 | 4673 | 3.60% |
| 2026-07-13 | 23.16 | 23.57 | 0.34 | 1.46% | 23.00 | 23.71 | 18245 | 4279 | 3.34% |
| 2026-07-10 | 22.65 | 23.23 | 0.58 | 2.56% | 22.19 | 23.43 | 16823 | 3869 | 3.08% |
| 2026-07-09 | 22.86 | 22.65 | -0.21 | -0.92% | 22.34 | 23.26 | 14738 | 3332 | 2.70% |
| 2026-07-08 | 23.12 | 22.86 | -0.16 | -0.70% | 22.68 | 23.35 | 10000 | 2293 | 1.83% |
| 2026-07-07 | 23.74 | 23.02 | -0.74 | -3.11% | 22.96 | 23.75 | 12720 | 2952 | 2.33% |
| 2026-07-06 | 23.65 | 23.76 | 0.17 | 0.72% | 23.25 | 24.14 | 17803 | 4237 | 3.26% |
| 2026-07-03 | 23.40 | 23.59 | 0.35 | 1.51% | 23.15 | 23.76 | 15561 | 3653 | 2.85% |
| 2026-07-02 | 23.38 | 23.61 | 0.35 | 1.50% | 23.26 | 24.09 | 20767 | 4921 | 3.80% |
| 2026-07-01 | 22.35 | 23.26 | 0.90 | 4.03% | 22.03 | 23.30 | 19530 | 4445 | 3.58% |
| 2026-06-30 | 22.92 | 22.36 | -0.60 | -2.61% | 22.11 | 22.96 | 15258 | 3426 | 2.79% |
| 2026-06-29 | 21.60 | 22.96 | 1.11 | 5.08% | 21.31 | 22.99 | 19543 | 4382 | 3.58% |
| 2026-06-26 | 22.38 | 21.85 | -0.59 | -2.63% | 21.82 | 22.60 | 11591 | 2557 | 2.12% |
| 2026-06-25 | 22.80 | 22.44 | -0.64 | -2.77% | 22.08 | 23.07 | 13294 | 2982 | 2.43% |
| 2026-06-24 | 23.51 | 23.08 | -0.50 | -2.12% | 22.97 | 23.72 | 15554 | 3625 | 2.85% |
| 2026-06-23 | 23.20 | 23.58 | 0.83 | 3.65% | 22.90 | 23.96 | 26116 | 6173 | 4.78% |
| 2026-06-22 | 22.49 | 22.75 | 0.26 | 1.16% | 21.81 | 22.77 | 14990 | 3332 | 2.75% |
| 2026-06-18 | 22.24 | 22.49 | 0.32 | 1.44% | 21.79 | 22.73 | 10836 | 2427 | 1.98% |
| 2026-06-17 | 22.71 | 22.17 | -0.25 | -1.12% | 21.96 | 22.71 | 10985 | 2429 | 2.01% |
| 2026-06-16 | 22.70 | 22.42 | -0.30 | -1.32% | 22.17 | 22.70 | 9991 | 2231 | 1.83% |
| 2026-06-15 | 22.48 | 22.72 | 0.24 | 1.07% | 22.32 | 22.90 | 11060 | 2508 | 2.03% |
| 2026-06-12 | 22.16 | 22.48 | 0.41 | 1.86% | 21.81 | 22.48 | 11013 | 2453 | 2.02% |
| 2026-06-11 | 22.31 | 22.07 | -0.12 | -0.54% | 21.66 | 22.40 | 9940 | 2183 | 1.83% |
| 2026-06-10 | 22.09 | 22.19 | 0.04 | 0.18% | 21.77 | 22.27 | 8985 | 1975 | 1.65% |
| 2026-06-09 | 22.40 | 22.15 | -0.20 | -0.89% | 21.97 | 22.52 | 9778 | 2166 | 1.80% |
| 2026-06-08 | 22.50 | 22.35 | -0.42 | -1.84% | 21.86 | 22.75 | 10425 | 2321 | 1.92% |