当前时间：2026-09-17 06:57:54 星期四休市中
| 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 | 25.57 | 29.09 | 3.65 | 14.35% | 25.15 | 29.56 | 97208 | 27372 | 6.05% |
| 2026-09-15 | 25.45 | 25.44 | 0.04 | 0.16% | 25.08 | 25.94 | 25254 | 6448 | 1.57% |
| 2026-09-14 | 25.36 | 25.40 | 0.03 | 0.12% | 24.55 | 25.73 | 21182 | 5359 | 1.32% |
| 2026-09-11 | 25.72 | 25.37 | -0.41 | -1.59% | 24.31 | 25.72 | 33957 | 8486 | 2.11% |
| 2026-09-10 | 26.17 | 25.78 | -0.44 | -1.68% | 25.42 | 26.29 | 22095 | 5707 | 1.38% |
| 2026-09-09 | 26.88 | 26.22 | -0.51 | -1.91% | 26.14 | 27.68 | 31987 | 8586 | 1.99% |
| 2026-09-08 | 27.75 | 26.73 | -0.52 | -1.91% | 26.51 | 27.85 | 49552 | 13444 | 3.09% |
| 2026-09-07 | 25.08 | 27.25 | 2.15 | 8.57% | 25.08 | 27.86 | 70789 | 18800 | 4.41% |
| 2026-09-04 | 26.14 | 25.10 | -1.35 | -5.10% | 24.92 | 26.96 | 54403 | 14046 | 3.39% |
| 2026-09-03 | 26.69 | 26.45 | -0.24 | -0.90% | 26.13 | 27.26 | 25826 | 6840 | 1.61% |
| 2026-09-02 | 26.41 | 26.69 | -0.33 | -1.22% | 26.39 | 27.00 | 27193 | 7253 | 1.69% |
| 2026-09-01 | 28.08 | 27.02 | -1.21 | -4.29% | 26.68 | 28.08 | 42155 | 11405 | 2.63% |
| 2026-08-31 | 26.41 | 28.23 | 1.66 | 6.25% | 26.10 | 28.57 | 45113 | 12365 | 2.81% |
| 2026-08-28 | 27.04 | 26.57 | -0.47 | -1.74% | 26.57 | 27.59 | 29913 | 8076 | 1.86% |
| 2026-08-27 | 26.05 | 27.04 | 0.88 | 3.36% | 25.98 | 27.30 | 30592 | 8205 | 1.91% |
| 2026-08-26 | 26.51 | 26.16 | -0.16 | -0.61% | 25.45 | 26.54 | 21318 | 5544 | 1.33% |
| 2026-08-25 | 25.57 | 26.32 | 0.30 | 1.15% | 24.89 | 26.45 | 27125 | 6989 | 1.69% |
| 2026-08-24 | 26.97 | 26.02 | -0.36 | -1.36% | 25.00 | 27.09 | 38336 | 9992 | 2.39% |
| 2026-08-21 | 25.95 | 26.38 | 0.20 | 0.76% | 25.71 | 26.71 | 29336 | 7699 | 1.83% |
| 2026-08-20 | 25.98 | 26.18 | 0.58 | 2.27% | 25.54 | 26.63 | 33701 | 8810 | 2.10% |
| 2026-08-19 | 28.14 | 25.60 | -2.72 | -9.60% | 25.51 | 28.14 | 49796 | 13128 | 3.10% |
| 2026-08-18 | 28.20 | 28.32 | 0.02 | 0.07% | 27.42 | 28.47 | 35970 | 10087 | 2.24% |
| 2026-08-17 | 27.15 | 28.30 | 1.15 | 4.24% | 26.82 | 28.36 | 43137 | 11982 | 2.69% |
| 2026-08-14 | 26.66 | 27.15 | 0.44 | 1.65% | 26.62 | 27.27 | 31784 | 8563 | 1.98% |
| 2026-08-13 | 27.59 | 26.71 | -0.64 | -2.34% | 26.69 | 28.36 | 42163 | 11571 | 2.63% |
| 2026-08-12 | 26.85 | 27.35 | 0.60 | 2.24% | 26.60 | 27.48 | 40599 | 11033 | 2.53% |
| 2026-08-11 | 26.82 | 26.75 | -0.39 | -1.44% | 26.27 | 27.11 | 32559 | 8705 | 2.03% |
| 2026-08-10 | 27.89 | 27.14 | -0.47 | -1.70% | 26.64 | 27.89 | 36221 | 9772 | 2.26% |
| 2026-08-07 | 27.00 | 27.61 | 0.61 | 2.26% | 26.16 | 27.66 | 45550 | 12380 | 2.84% |
| 2026-08-06 | 26.07 | 27.00 | 0.50 | 1.89% | 25.86 | 27.09 | 49989 | 13339 | 3.11% |
| 2026-08-05 | 25.35 | 26.50 | 1.24 | 4.91% | 25.09 | 26.86 | 50348 | 13208 | 3.14% |
| 2026-08-04 | 23.98 | 25.26 | 1.55 | 6.54% | 23.90 | 25.46 | 48806 | 12126 | 3.04% |
| 2026-08-03 | 24.16 | 23.71 | -0.69 | -2.83% | 23.53 | 24.46 | 38912 | 9262 | 2.42% |
| 2026-07-31 | 24.29 | 24.40 | 1.28 | 5.54% | 24.20 | 25.28 | 58562 | 14489 | 3.65% |
| 2026-07-30 | 24.56 | 23.12 | -1.72 | -6.92% | 23.12 | 25.08 | 57571 | 13759 | 3.59% |
| 2026-07-29 | 25.90 | 24.84 | -1.71 | -6.44% | 24.01 | 25.90 | 76773 | 19048 | 4.78% |
| 2026-07-28 | 28.69 | 26.55 | -0.09 | -0.34% | 25.67 | 31.00 | 100174 | 28158 | 6.24% |
| 2026-07-27 | 25.17 | 26.64 | 1.69 | 6.77% | 24.50 | 26.65 | 48108 | 12394 | 3.00% |
| 2026-07-24 | 25.30 | 24.95 | -0.71 | -2.77% | 24.80 | 25.96 | 37942 | 9629 | 2.36% |
| 2026-07-23 | 26.44 | 25.66 | -0.64 | -2.43% | 25.30 | 26.82 | 41650 | 10793 | 2.59% |
| 2026-07-22 | 27.06 | 26.30 | -0.70 | -2.59% | 26.05 | 27.46 | 62705 | 16864 | 3.91% |
| 2026-07-21 | 25.78 | 27.00 | 1.91 | 7.61% | 22.00 | 27.00 | 83858 | 21004 | 5.22% |
| 2026-07-20 | 29.18 | 25.09 | -2.61 | -9.42% | 24.24 | 29.28 | 75248 | 19872 | 4.69% |
| 2026-07-17 | 31.15 | 27.70 | -3.71 | -11.81% | 27.52 | 31.30 | 65141 | 18983 | 4.06% |
| 2026-07-16 | 32.70 | 31.41 | -1.86 | -5.59% | 30.90 | 33.33 | 49932 | 15986 | 3.11% |
| 2026-07-15 | 34.85 | 33.27 | -1.35 | -3.90% | 32.73 | 35.35 | 46161 | 15592 | 2.87% |
| 2026-07-14 | 35.83 | 34.62 | -0.90 | -2.53% | 32.80 | 36.93 | 63815 | 21964 | 3.97% |
| 2026-07-13 | 39.21 | 35.52 | -5.00 | -12.34% | 35.31 | 39.78 | 65657 | 24468 | 4.09% |
| 2026-07-10 | 40.50 | 40.52 | -0.17 | -0.42% | 40.00 | 42.90 | 71493 | 29738 | 4.45% |
| 2026-07-09 | 38.53 | 40.69 | 2.41 | 6.30% | 37.50 | 40.87 | 72979 | 28748 | 4.55% |
| 2026-07-08 | 40.11 | 38.28 | -1.04 | -2.64% | 36.91 | 40.11 | 50529 | 19467 | 3.15% |
| 2026-07-07 | 40.56 | 39.32 | -1.53 | -3.75% | 38.26 | 41.12 | 47201 | 18688 | 2.94% |
| 2026-07-06 | 42.98 | 40.85 | -2.17 | -5.04% | 39.60 | 43.39 | 70369 | 28979 | 4.38% |
| 2026-07-03 | 44.60 | 43.02 | -2.85 | -6.21% | 43.00 | 45.87 | 70715 | 31123 | 4.40% |
| 2026-07-02 | 46.70 | 45.87 | -0.79 | -1.69% | 44.00 | 48.49 | 78152 | 36389 | 4.87% |
| 2026-07-01 | 49.50 | 46.66 | -1.97 | -4.05% | 46.57 | 50.19 | 95086 | 45732 | 5.92% |
| 2026-06-30 | 42.84 | 48.63 | 5.63 | 13.09% | 42.00 | 48.88 | 125413 | 58550 | 7.81% |
| 2026-06-29 | 43.71 | 43.00 | -1.37 | -3.09% | 41.41 | 45.53 | 88503 | 38257 | 5.51% |
| 2026-06-26 | 46.15 | 44.37 | -1.78 | -3.86% | 43.18 | 46.28 | 92802 | 41597 | 5.78% |
| 2026-06-25 | 45.25 | 46.15 | 0.45 | 0.98% | 43.68 | 46.76 | 101678 | 46412 | 6.33% |
| 2026-06-24 | 43.98 | 45.70 | 1.03 | 2.31% | 43.40 | 46.92 | 120580 | 54661 | 7.51% |
| 2026-06-23 | 46.41 | 44.67 | -0.83 | -1.82% | 44.11 | 47.00 | 110075 | 49933 | 6.86% |
| 2026-06-22 | 48.58 | 45.50 | -4.97 | -9.85% | 45.11 | 50.47 | 169003 | 78711 | 10.53% |
| 2026-06-18 | 47.62 | 50.47 | 2.59 | 5.41% | 46.99 | 52.50 | 164986 | 81830 | 10.28% |
| 2026-06-17 | 44.34 | 47.88 | 3.47 | 7.81% | 43.50 | 49.66 | 191257 | 90533 | 11.91% |
| 2026-06-16 | 43.12 | 44.41 | 0.91 | 2.09% | 42.60 | 45.74 | 178156 | 79072 | 11.10% |
| 2026-06-15 | 45.60 | 43.50 | -4.34 | -9.07% | 41.30 | 45.60 | 238256 | 103322 | 14.84% |
| 2026-06-12 | 41.00 | 47.84 | 7.97 | 19.99% | 41.00 | 47.84 | 237433 | 107805 | 14.79% |
| 2026-06-11 | 33.00 | 39.87 | 6.64 | 19.98% | 32.93 | 39.88 | 160324 | 60921 | 9.99% |
| 2026-06-10 | 34.03 | 33.23 | -1.20 | -3.49% | 32.78 | 34.83 | 47947 | 16100 | 2.99% |
| 2026-06-09 | 34.39 | 34.43 | 0.38 | 1.12% | 33.72 | 34.80 | 38985 | 13368 | 2.43% |