当前时间：2026-09-17 14:32:46 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 | 24.26 | 24.22 | -0.07 | -0.29% | 24.03 | 24.70 | 10149 | 2461 | 1.03% |
| 2026-09-15 | 25.47 | 24.29 | -0.92 | -3.65% | 24.12 | 25.67 | 17249 | 4251 | 1.75% |
| 2026-09-14 | 23.92 | 25.21 | 1.24 | 5.17% | 23.60 | 25.46 | 22307 | 5491 | 2.26% |
| 2026-09-11 | 24.55 | 23.97 | -0.52 | -2.12% | 23.17 | 24.80 | 20202 | 4834 | 2.05% |
| 2026-09-10 | 25.74 | 24.49 | -1.09 | -4.26% | 24.46 | 25.74 | 13458 | 3338 | 1.36% |
| 2026-09-09 | 25.64 | 25.58 | -0.16 | -0.62% | 25.41 | 25.88 | 11360 | 2911 | 1.15% |
| 2026-09-08 | 25.16 | 25.74 | 0.77 | 3.08% | 24.74 | 25.99 | 14694 | 3755 | 1.49% |
| 2026-09-07 | 25.44 | 24.97 | -0.15 | -0.60% | 24.56 | 25.44 | 18673 | 4650 | 1.89% |
| 2026-09-04 | 25.06 | 25.12 | 0.21 | 0.84% | 24.95 | 25.78 | 14334 | 3638 | 1.45% |
| 2026-09-03 | 24.96 | 24.91 | 0.01 | 0.04% | 24.80 | 25.89 | 16921 | 4288 | 1.72% |
| 2026-09-02 | 25.00 | 24.90 | -0.24 | -0.95% | 24.51 | 25.57 | 22977 | 5759 | 2.33% |
| 2026-09-01 | 24.40 | 25.14 | 0.63 | 2.57% | 24.31 | 25.96 | 35351 | 8851 | 3.58% |
| 2026-08-31 | 23.30 | 24.51 | 1.04 | 4.43% | 22.95 | 24.73 | 21938 | 5223 | 2.22% |
| 2026-08-28 | 23.34 | 23.47 | 0.13 | 0.56% | 23.23 | 23.60 | 8052 | 1888 | 0.82% |
| 2026-08-27 | 23.45 | 23.34 | -0.03 | -0.13% | 23.00 | 23.64 | 6105 | 1426 | 0.62% |
| 2026-08-26 | 23.61 | 23.37 | -0.23 | -0.97% | 23.22 | 23.81 | 5534 | 1298 | 0.56% |
| 2026-08-25 | 23.06 | 23.60 | 0.54 | 2.34% | 23.02 | 23.71 | 8733 | 2045 | 0.89% |
| 2026-08-24 | 23.32 | 23.06 | -0.49 | -2.08% | 22.80 | 23.62 | 10068 | 2324 | 1.02% |
| 2026-08-21 | 23.50 | 23.55 | -0.08 | -0.34% | 22.92 | 23.55 | 6334 | 1468 | 0.64% |
| 2026-08-20 | 23.09 | 23.63 | 0.76 | 3.32% | 23.03 | 23.83 | 8616 | 2031 | 0.87% |
| 2026-08-19 | 23.67 | 22.87 | -0.81 | -3.42% | 22.87 | 23.67 | 7876 | 1829 | 0.80% |
| 2026-08-18 | 23.68 | 23.68 | -0.26 | -1.09% | 23.61 | 24.04 | 6706 | 1592 | 0.68% |
| 2026-08-17 | 23.20 | 23.94 | 0.74 | 3.19% | 23.15 | 23.94 | 8377 | 1985 | 0.85% |
| 2026-08-14 | 23.17 | 23.20 | -0.16 | -0.68% | 23.02 | 23.60 | 6204 | 1441 | 0.63% |
| 2026-08-13 | 23.61 | 23.36 | -0.21 | -0.89% | 23.20 | 23.80 | 7999 | 1880 | 0.81% |
| 2026-08-12 | 23.58 | 23.57 | 0.23 | 0.99% | 23.23 | 23.68 | 5234 | 1231 | 0.53% |
| 2026-08-11 | 23.58 | 23.34 | -0.29 | -1.23% | 23.12 | 23.59 | 7844 | 1831 | 0.80% |
| 2026-08-10 | 22.81 | 23.63 | 0.94 | 4.14% | 22.65 | 23.65 | 10974 | 2561 | 1.11% |
| 2026-08-07 | 23.15 | 22.69 | -0.34 | -1.48% | 22.30 | 23.15 | 8092 | 1829 | 0.82% |
| 2026-08-06 | 22.80 | 23.03 | 0.17 | 0.74% | 22.40 | 23.10 | 9765 | 2221 | 0.99% |
| 2026-08-05 | 22.85 | 22.86 | 0.12 | 0.53% | 22.63 | 23.00 | 9326 | 2128 | 0.95% |
| 2026-08-04 | 22.59 | 22.74 | 0.34 | 1.52% | 22.31 | 23.14 | 11740 | 2670 | 1.19% |
| 2026-08-03 | 21.89 | 22.40 | 0.74 | 3.42% | 21.76 | 22.49 | 12171 | 2708 | 1.23% |
| 2026-07-31 | 21.25 | 21.66 | 0.40 | 1.88% | 21.00 | 21.76 | 8343 | 1795 | 0.85% |
| 2026-07-30 | 21.18 | 21.26 | 0.08 | 0.38% | 21.01 | 21.90 | 14902 | 3194 | 1.51% |
| 2026-07-29 | 20.76 | 21.18 | 0.52 | 2.52% | 20.51 | 21.29 | 10614 | 2232 | 1.08% |
| 2026-07-28 | 20.50 | 20.66 | 0.15 | 0.73% | 20.41 | 20.95 | 7798 | 1613 | 0.79% |
| 2026-07-27 | 20.24 | 20.51 | 0.41 | 2.04% | 19.93 | 20.69 | 8195 | 1680 | 0.83% |
| 2026-07-24 | 20.49 | 20.10 | -0.55 | -2.66% | 19.95 | 20.77 | 8690 | 1759 | 0.88% |
| 2026-07-23 | 20.28 | 20.65 | 0.34 | 1.67% | 20.04 | 20.80 | 7865 | 1603 | 0.80% |
| 2026-07-22 | 20.91 | 20.31 | -0.60 | -2.87% | 20.20 | 21.13 | 10561 | 2167 | 1.07% |
| 2026-07-21 | 21.58 | 20.91 | -0.52 | -2.43% | 20.21 | 21.58 | 15119 | 3153 | 1.53% |
| 2026-07-20 | 22.45 | 21.43 | -0.96 | -4.29% | 21.02 | 22.78 | 14835 | 3251 | 1.50% |
| 2026-07-17 | 23.60 | 22.39 | -1.17 | -4.97% | 22.23 | 23.70 | 11856 | 2706 | 1.20% |
| 2026-07-16 | 23.18 | 23.56 | 0.08 | 0.34% | 23.01 | 23.75 | 6749 | 1581 | 0.68% |
| 2026-07-15 | 22.76 | 23.48 | 0.61 | 2.67% | 22.61 | 23.63 | 8108 | 1893 | 0.82% |
| 2026-07-14 | 22.63 | 22.87 | 0.30 | 1.33% | 22.23 | 23.01 | 7794 | 1771 | 0.79% |
| 2026-07-13 | 23.17 | 22.57 | -0.60 | -2.59% | 22.55 | 23.34 | 10345 | 2368 | 1.05% |
| 2026-07-10 | 22.36 | 23.17 | 0.62 | 2.75% | 22.05 | 23.34 | 10754 | 2465 | 1.09% |
| 2026-07-09 | 22.79 | 22.55 | -0.25 | -1.10% | 22.18 | 22.94 | 9729 | 2187 | 0.99% |
| 2026-07-08 | 23.34 | 22.80 | -0.40 | -1.72% | 22.70 | 23.34 | 7403 | 1696 | 0.75% |
| 2026-07-07 | 23.92 | 23.20 | -0.94 | -3.89% | 23.15 | 24.23 | 10916 | 2560 | 1.11% |
| 2026-07-06 | 24.78 | 24.14 | -0.27 | -1.11% | 24.00 | 24.79 | 11201 | 2723 | 1.14% |
| 2026-07-03 | 23.44 | 24.41 | 1.14 | 4.90% | 23.28 | 24.79 | 17247 | 4187 | 1.75% |
| 2026-07-02 | 22.66 | 23.27 | 0.46 | 2.02% | 22.66 | 23.50 | 13107 | 3054 | 1.33% |
| 2026-07-01 | 22.55 | 22.81 | 0.12 | 0.53% | 22.39 | 23.25 | 17823 | 4083 | 1.81% |
| 2026-06-30 | 23.04 | 22.69 | -0.35 | -1.52% | 22.29 | 23.26 | 12600 | 2857 | 1.28% |
| 2026-06-29 | 22.60 | 23.04 | -0.05 | -0.22% | 22.06 | 23.22 | 11824 | 2676 | 1.20% |
| 2026-06-26 | 23.39 | 23.09 | -0.35 | -1.49% | 22.75 | 23.70 | 9423 | 2185 | 0.96% |
| 2026-06-25 | 23.46 | 23.44 | -0.06 | -0.26% | 22.68 | 23.97 | 15401 | 3587 | 1.56% |
| 2026-06-24 | 25.14 | 23.50 | -1.30 | -5.24% | 23.45 | 25.25 | 13191 | 3140 | 1.34% |
| 2026-06-23 | 24.06 | 24.80 | 0.43 | 1.76% | 24.06 | 25.15 | 11710 | 2912 | 1.19% |
| 2026-06-22 | 25.10 | 24.37 | -0.63 | -2.52% | 23.50 | 25.10 | 14706 | 3536 | 1.49% |
| 2026-06-18 | 25.59 | 25.00 | -0.24 | -0.95% | 24.80 | 25.59 | 10084 | 2522 | 1.02% |
| 2026-06-17 | 25.61 | 25.24 | -0.37 | -1.44% | 25.04 | 25.72 | 10670 | 2701 | 1.08% |
| 2026-06-16 | 26.39 | 25.61 | -0.83 | -3.14% | 25.39 | 26.45 | 10837 | 2784 | 1.10% |
| 2026-06-15 | 26.87 | 26.44 | -0.28 | -1.05% | 26.28 | 27.10 | 20091 | 5362 | 2.04% |
| 2026-06-12 | 26.84 | 26.72 | 0.16 | 0.60% | 26.30 | 27.17 | 19400 | 5179 | 1.97% |
| 2026-06-11 | 25.80 | 26.56 | 0.63 | 2.43% | 25.21 | 26.66 | 19637 | 5144 | 1.99% |
| 2026-06-10 | 24.50 | 25.93 | 0.83 | 3.31% | 24.50 | 26.09 | 16463 | 4213 | 1.67% |
| 2026-06-09 | 24.47 | 25.10 | 0.67 | 2.74% | 24.17 | 25.44 | 12040 | 3006 | 1.22% |