当前时间：2026-09-16 19:34:01 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 | 21.93 | 22.13 | 0.44 | 2.03% | 21.66 | 22.97 | 346429 | 76618 | 7.49% |
| 2026-09-15 | 22.13 | 21.69 | -0.88 | -3.90% | 21.60 | 22.48 | 340254 | 74644 | 7.36% |
| 2026-09-14 | 24.02 | 22.57 | -0.67 | -2.88% | 22.27 | 24.35 | 466669 | 107449 | 10.09% |
| 2026-09-11 | 25.00 | 23.24 | -0.90 | -3.73% | 23.05 | 25.15 | 628565 | 152183 | 13.60% |
| 2026-09-10 | 25.70 | 24.14 | -0.61 | -2.46% | 24.02 | 25.71 | 466403 | 116147 | 10.09% |
| 2026-09-09 | 25.26 | 24.75 | -0.15 | -0.60% | 24.44 | 25.49 | 409410 | 101810 | 8.86% |
| 2026-09-08 | 22.64 | 24.90 | 2.26 | 9.98% | 22.63 | 24.90 | 474209 | 113952 | 10.26% |
| 2026-09-07 | 22.98 | 22.64 | -0.14 | -0.61% | 22.27 | 22.99 | 187437 | 42282 | 4.05% |
| 2026-09-04 | 22.42 | 22.78 | 0.37 | 1.65% | 22.24 | 23.42 | 289376 | 66443 | 6.26% |
| 2026-09-03 | 23.01 | 22.41 | -0.81 | -3.49% | 22.31 | 23.38 | 356820 | 81253 | 7.72% |
| 2026-09-02 | 24.93 | 23.22 | -0.82 | -3.41% | 23.09 | 25.38 | 586988 | 140562 | 12.70% |
| 2026-09-01 | 24.51 | 24.04 | -0.46 | -1.88% | 24.00 | 25.09 | 258102 | 63002 | 5.58% |
| 2026-08-31 | 24.78 | 24.50 | 0.41 | 1.70% | 24.20 | 24.98 | 307798 | 75501 | 6.66% |
| 2026-08-28 | 24.01 | 24.09 | 0.30 | 1.26% | 23.93 | 24.50 | 243637 | 58863 | 5.27% |
| 2026-08-27 | 22.79 | 23.79 | 0.89 | 3.89% | 22.67 | 23.89 | 322797 | 76118 | 6.98% |
| 2026-08-26 | 22.02 | 22.90 | -0.07 | -0.30% | 21.86 | 23.09 | 314353 | 70452 | 6.80% |
| 2026-08-25 | 23.37 | 22.97 | -0.60 | -2.55% | 22.89 | 23.77 | 320580 | 74714 | 6.93% |
| 2026-08-24 | 22.58 | 23.57 | 0.09 | 0.38% | 22.45 | 23.60 | 381382 | 87904 | 8.25% |
| 2026-08-21 | 22.85 | 23.48 | 1.02 | 4.54% | 22.51 | 23.95 | 514978 | 120746 | 11.14% |
| 2026-08-20 | 22.00 | 22.46 | 0.26 | 1.17% | 21.92 | 23.46 | 388889 | 88136 | 8.41% |
| 2026-08-19 | 22.75 | 22.20 | -0.54 | -2.37% | 22.06 | 23.34 | 292362 | 66015 | 6.32% |
| 2026-08-18 | 23.03 | 22.74 | 0.18 | 0.80% | 22.41 | 23.18 | 323407 | 73529 | 7.00% |
| 2026-08-17 | 22.20 | 22.56 | 0.23 | 1.03% | 21.98 | 22.93 | 219883 | 49600 | 4.76% |
| 2026-08-14 | 22.01 | 22.33 | 0.21 | 0.95% | 21.56 | 22.45 | 244735 | 53751 | 5.29% |
| 2026-08-13 | 22.04 | 22.12 | -0.52 | -2.30% | 21.83 | 22.45 | 301627 | 66801 | 6.52% |
| 2026-08-12 | 23.12 | 22.64 | -0.70 | -3.00% | 22.44 | 23.20 | 376303 | 85612 | 8.14% |
| 2026-08-11 | 23.68 | 23.34 | 0.36 | 1.57% | 23.00 | 24.00 | 559243 | 130565 | 12.10% |
| 2026-08-10 | 22.51 | 22.98 | 0.48 | 2.13% | 22.49 | 23.06 | 322974 | 73521 | 6.99% |
| 2026-08-07 | 22.68 | 22.50 | 0.07 | 0.31% | 22.01 | 22.84 | 403360 | 90424 | 8.72% |
| 2026-08-06 | 21.23 | 22.43 | 1.14 | 5.35% | 21.23 | 22.45 | 460255 | 101333 | 9.95% |
| 2026-08-05 | 20.95 | 21.29 | -0.37 | -1.71% | 20.93 | 21.60 | 355973 | 75574 | 7.70% |
| 2026-08-04 | 21.15 | 21.66 | 0.48 | 2.27% | 21.15 | 21.98 | 369163 | 79911 | 7.98% |
| 2026-08-03 | 20.89 | 21.18 | -0.56 | -2.58% | 20.56 | 21.43 | 374038 | 78545 | 8.09% |
| 2026-07-31 | 20.25 | 21.74 | -0.76 | -3.38% | 20.25 | 21.97 | 548104 | 117635 | 11.86% |
| 2026-07-30 | 21.90 | 22.50 | 1.18 | 5.53% | 21.22 | 22.50 | 612280 | 134339 | 13.24% |
| 2026-07-29 | 21.25 | 21.32 | 0.31 | 1.48% | 20.76 | 21.76 | 553696 | 117049 | 11.98% |
| 2026-07-28 | 19.62 | 21.01 | 0.58 | 2.84% | 19.20 | 21.31 | 691250 | 140592 | 14.95% |
| 2026-07-27 | 20.43 | 20.43 | -2.27 | -10.00% | 20.43 | 20.67 | 399879 | 81781 | 8.65% |
| 2026-07-24 | 25.52 | 22.70 | -0.77 | -3.28% | 22.68 | 25.55 | 961594 | 229364 | 20.80% |
| 2026-07-23 | 22.75 | 23.47 | 2.13 | 9.98% | 22.67 | 23.47 | 161638 | 37595 | 3.50% |
| 2026-07-22 | 19.98 | 21.34 | 1.94 | 10.00% | 19.53 | 21.34 | 477251 | 99968 | 10.32% |
| 2026-07-21 | 19.38 | 19.40 | -0.11 | -0.56% | 18.47 | 19.58 | 526157 | 100209 | 11.38% |
| 2026-07-20 | 18.43 | 19.51 | 1.77 | 9.98% | 18.43 | 19.51 | 249350 | 47954 | 5.39% |
| 2026-07-17 | 18.36 | 17.74 | -0.62 | -3.38% | 17.64 | 19.19 | 390549 | 71264 | 8.45% |
| 2026-07-16 | 19.20 | 18.36 | -1.06 | -5.46% | 18.18 | 19.37 | 398315 | 73899 | 8.62% |
| 2026-07-15 | 19.80 | 19.42 | -1.24 | -6.00% | 19.23 | 20.26 | 573815 | 113407 | 12.41% |
| 2026-07-14 | 19.50 | 20.66 | 1.88 | 10.01% | 19.26 | 20.66 | 620258 | 124325 | 13.42% |
| 2026-07-13 | 19.72 | 18.78 | -0.35 | -1.83% | 18.66 | 19.85 | 428075 | 81499 | 9.26% |
| 2026-07-10 | 18.12 | 19.13 | 0.12 | 0.63% | 17.87 | 19.39 | 497747 | 93220 | 10.77% |
| 2026-07-09 | 19.46 | 19.01 | 0.13 | 0.69% | 18.86 | 20.19 | 644436 | 125254 | 13.94% |
| 2026-07-08 | 19.14 | 18.88 | 0.57 | 3.11% | 18.61 | 19.25 | 368699 | 69706 | 7.97% |
| 2026-07-07 | 19.00 | 18.31 | -0.68 | -3.58% | 18.26 | 19.00 | 140675 | 25947 | 3.04% |
| 2026-07-06 | 19.10 | 18.99 | -0.17 | -0.89% | 18.83 | 19.35 | 131516 | 25063 | 2.84% |
| 2026-07-03 | 18.88 | 19.16 | 0.50 | 2.68% | 18.73 | 19.39 | 165597 | 31671 | 3.58% |
| 2026-07-02 | 18.20 | 18.66 | 0.07 | 0.38% | 18.10 | 18.98 | 172468 | 32213 | 3.73% |
| 2026-07-01 | 18.72 | 18.59 | -0.12 | -0.64% | 18.51 | 19.11 | 188407 | 35265 | 4.08% |
| 2026-06-30 | 18.65 | 18.71 | -0.08 | -0.43% | 18.41 | 18.81 | 155398 | 28951 | 3.36% |
| 2026-06-29 | 18.86 | 18.79 | 0.05 | 0.27% | 18.40 | 19.17 | 177019 | 33206 | 3.83% |
| 2026-06-26 | 19.70 | 18.74 | -0.77 | -3.95% | 18.68 | 19.75 | 195237 | 37232 | 4.22% |
| 2026-06-25 | 20.40 | 19.51 | -1.24 | -5.98% | 19.44 | 20.41 | 258122 | 51060 | 5.58% |
| 2026-06-24 | 21.03 | 20.75 | -0.39 | -1.84% | 20.52 | 21.30 | 198331 | 41250 | 4.29% |
| 2026-06-23 | 22.00 | 21.14 | -1.00 | -4.52% | 21.10 | 22.25 | 195938 | 42204 | 4.24% |
| 2026-06-22 | 22.43 | 22.14 | -0.28 | -1.25% | 21.78 | 22.67 | 141605 | 31276 | 3.06% |
| 2026-06-18 | 22.68 | 22.42 | -0.18 | -0.80% | 22.12 | 22.92 | 138961 | 31195 | 3.01% |
| 2026-06-17 | 22.74 | 22.60 | -0.32 | -1.40% | 22.30 | 22.84 | 172024 | 38772 | 3.72% |
| 2026-06-16 | 23.43 | 22.92 | -0.52 | -2.22% | 22.87 | 23.43 | 190598 | 43954 | 4.12% |
| 2026-06-15 | 23.94 | 23.44 | -1.40 | -5.64% | 23.37 | 24.47 | 229120 | 54397 | 4.96% |
| 2026-06-12 | 23.36 | 24.84 | 0.57 | 2.35% | 23.08 | 24.92 | 242977 | 59013 | 5.26% |
| 2026-06-11 | 24.71 | 24.27 | 0.42 | 1.76% | 23.94 | 24.79 | 200330 | 48510 | 4.33% |
| 2026-06-10 | 23.96 | 23.85 | -0.27 | -1.12% | 23.71 | 24.50 | 213276 | 51221 | 4.61% |
| 2026-06-09 | 24.88 | 24.12 | -1.84 | -7.09% | 23.53 | 25.06 | 340328 | 82138 | 7.36% |
| 2026-06-08 | 25.67 | 25.96 | 0.57 | 2.24% | 25.57 | 26.49 | 264312 | 68745 | 5.72% |