当前时间：2026-09-17 11:41:53 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 | 26.00 | 27.28 | 0.96 | 3.65% | 25.69 | 28.03 | 10989 | 2964 | 1.51% |
| 2026-09-15 | 26.68 | 26.32 | -0.17 | -0.64% | 26.04 | 27.13 | 10804 | 2866 | 1.48% |
| 2026-09-14 | 26.28 | 26.49 | 0.31 | 1.18% | 25.84 | 26.85 | 10384 | 2728 | 1.42% |
| 2026-09-11 | 27.92 | 26.18 | -1.88 | -6.70% | 25.71 | 27.92 | 17070 | 4507 | 2.34% |
| 2026-09-10 | 28.00 | 28.06 | -0.29 | -1.02% | 27.25 | 28.55 | 17818 | 4997 | 2.44% |
| 2026-09-09 | 26.86 | 28.35 | 1.37 | 5.08% | 26.51 | 28.60 | 23572 | 6505 | 3.23% |
| 2026-09-08 | 27.13 | 26.98 | -0.09 | -0.33% | 26.51 | 27.23 | 17653 | 4745 | 2.42% |
| 2026-09-07 | 26.02 | 27.07 | 1.06 | 4.08% | 25.90 | 27.38 | 23797 | 6375 | 3.26% |
| 2026-09-04 | 25.58 | 26.01 | 0.65 | 2.56% | 25.58 | 26.94 | 19597 | 5151 | 2.69% |
| 2026-09-03 | 25.65 | 25.36 | -0.54 | -2.08% | 25.20 | 26.23 | 11454 | 2935 | 1.57% |
| 2026-09-02 | 25.64 | 25.90 | 0.00 | 0.00% | 25.18 | 26.01 | 13812 | 3535 | 1.89% |
| 2026-09-01 | 24.88 | 25.90 | 1.03 | 4.14% | 24.85 | 25.99 | 17017 | 4339 | 2.33% |
| 2026-08-31 | 23.89 | 24.87 | 0.97 | 4.06% | 23.78 | 25.29 | 12451 | 3065 | 1.71% |
| 2026-08-28 | 23.58 | 23.90 | 0.33 | 1.40% | 23.58 | 24.20 | 8390 | 2014 | 1.15% |
| 2026-08-27 | 23.43 | 23.57 | 0.08 | 0.34% | 23.12 | 23.99 | 9375 | 2212 | 1.29% |
| 2026-08-26 | 23.93 | 23.49 | -0.29 | -1.22% | 23.41 | 23.95 | 7788 | 1842 | 1.07% |
| 2026-08-25 | 22.82 | 23.78 | 1.00 | 4.39% | 22.59 | 23.88 | 10848 | 2548 | 1.49% |
| 2026-08-24 | 23.33 | 22.78 | -0.55 | -2.36% | 22.34 | 23.44 | 7088 | 1611 | 0.97% |
| 2026-08-21 | 23.88 | 23.33 | -0.36 | -1.52% | 22.81 | 23.88 | 9139 | 2120 | 1.25% |
| 2026-08-20 | 22.71 | 23.69 | 0.99 | 4.36% | 22.67 | 23.92 | 11702 | 2748 | 1.61% |
| 2026-08-19 | 22.66 | 22.70 | -0.32 | -1.39% | 22.25 | 22.96 | 8832 | 2002 | 1.21% |
| 2026-08-18 | 23.15 | 23.02 | -0.08 | -0.35% | 22.48 | 23.15 | 6734 | 1538 | 0.92% |
| 2026-08-17 | 22.98 | 23.10 | 0.44 | 1.94% | 22.51 | 23.25 | 6439 | 1476 | 0.88% |
| 2026-08-14 | 22.74 | 22.66 | -0.16 | -0.70% | 22.44 | 22.96 | 6425 | 1455 | 0.88% |
| 2026-08-13 | 23.38 | 22.82 | -0.55 | -2.35% | 22.74 | 23.60 | 5637 | 1307 | 0.77% |
| 2026-08-12 | 23.15 | 23.37 | 0.10 | 0.43% | 23.15 | 23.60 | 4982 | 1165 | 0.68% |
| 2026-08-11 | 23.39 | 23.27 | -0.03 | -0.13% | 22.99 | 23.59 | 9291 | 2166 | 1.27% |
| 2026-08-10 | 22.90 | 23.30 | 0.40 | 1.75% | 22.59 | 23.47 | 7721 | 1789 | 1.06% |
| 2026-08-07 | 22.94 | 22.90 | 0.10 | 0.44% | 22.23 | 22.98 | 8750 | 1978 | 1.20% |
| 2026-08-06 | 22.84 | 22.80 | 0.07 | 0.31% | 22.48 | 23.06 | 9383 | 2135 | 1.29% |
| 2026-08-05 | 23.35 | 22.73 | -0.35 | -1.52% | 22.31 | 23.50 | 12868 | 2941 | 1.77% |
| 2026-08-04 | 22.83 | 23.08 | 0.57 | 2.53% | 22.52 | 23.57 | 12462 | 2890 | 1.71% |
| 2026-08-03 | 21.99 | 22.51 | 0.52 | 2.36% | 21.97 | 22.58 | 10679 | 2387 | 1.46% |
| 2026-07-31 | 21.31 | 21.99 | 0.92 | 4.37% | 21.07 | 22.14 | 10727 | 2336 | 1.47% |
| 2026-07-30 | 20.99 | 21.07 | 0.07 | 0.33% | 20.81 | 21.49 | 9408 | 1995 | 1.29% |
| 2026-07-29 | 20.74 | 21.00 | 0.26 | 1.25% | 20.74 | 21.28 | 8398 | 1767 | 1.15% |
| 2026-07-28 | 20.33 | 20.74 | 0.19 | 0.92% | 20.23 | 21.13 | 10847 | 2256 | 1.49% |
| 2026-07-27 | 20.00 | 20.55 | 0.34 | 1.68% | 20.00 | 21.11 | 14110 | 2922 | 1.94% |
| 2026-07-24 | 20.13 | 20.21 | -0.23 | -1.13% | 20.04 | 20.72 | 15170 | 3089 | 2.08% |
| 2026-07-23 | 21.88 | 20.44 | -2.32 | -10.19% | 19.65 | 22.22 | 28762 | 5855 | 3.95% |
| 2026-07-22 | 22.30 | 22.76 | 0.38 | 1.70% | 21.83 | 22.93 | 18009 | 4070 | 2.47% |
| 2026-07-21 | 21.62 | 22.38 | 0.76 | 3.52% | 20.61 | 22.44 | 16969 | 3662 | 2.33% |
| 2026-07-20 | 21.53 | 21.62 | 0.32 | 1.50% | 21.17 | 22.43 | 14447 | 3158 | 1.98% |
| 2026-07-17 | 22.39 | 21.30 | -0.86 | -3.88% | 21.09 | 22.71 | 10765 | 2347 | 1.48% |
| 2026-07-16 | 21.91 | 22.16 | 0.25 | 1.14% | 21.57 | 22.57 | 7854 | 1746 | 1.08% |
| 2026-07-15 | 21.63 | 21.91 | 0.43 | 2.00% | 21.20 | 22.11 | 7325 | 1600 | 1.00% |
| 2026-07-14 | 21.07 | 21.48 | 0.40 | 1.90% | 20.89 | 21.58 | 9410 | 1999 | 1.29% |
| 2026-07-13 | 21.85 | 21.08 | -0.89 | -4.05% | 20.96 | 21.94 | 14197 | 3024 | 1.95% |
| 2026-07-10 | 21.03 | 21.97 | 0.72 | 3.39% | 20.70 | 22.30 | 10351 | 2253 | 1.42% |
| 2026-07-09 | 21.33 | 21.25 | -0.12 | -0.56% | 20.82 | 21.63 | 9702 | 2049 | 1.33% |
| 2026-07-08 | 21.44 | 21.37 | 0.19 | 0.90% | 20.85 | 21.66 | 6861 | 1458 | 0.94% |
| 2026-07-07 | 22.03 | 21.18 | -0.91 | -4.12% | 21.16 | 22.50 | 10232 | 2214 | 1.40% |
| 2026-07-06 | 21.88 | 22.09 | 0.08 | 0.36% | 21.59 | 22.79 | 12742 | 2825 | 1.75% |
| 2026-07-03 | 21.51 | 22.01 | 0.58 | 2.71% | 21.21 | 22.14 | 10298 | 2242 | 1.41% |
| 2026-07-02 | 21.49 | 21.43 | 0.07 | 0.33% | 21.30 | 22.25 | 12447 | 2714 | 1.71% |
| 2026-07-01 | 21.05 | 21.36 | 0.31 | 1.47% | 20.80 | 21.95 | 11619 | 2482 | 1.59% |
| 2026-06-30 | 20.80 | 21.05 | 0.58 | 2.83% | 20.03 | 21.35 | 10845 | 2258 | 1.49% |
| 2026-06-29 | 20.23 | 20.47 | 0.01 | 0.05% | 19.54 | 20.66 | 10066 | 2020 | 1.38% |
| 2026-06-26 | 20.41 | 20.46 | -0.02 | -0.10% | 20.01 | 20.80 | 10648 | 2173 | 1.46% |
| 2026-06-25 | 21.04 | 20.48 | -0.62 | -2.94% | 20.20 | 21.23 | 8384 | 1721 | 1.15% |
| 2026-06-24 | 22.36 | 21.10 | -0.85 | -3.87% | 20.88 | 22.36 | 8804 | 1882 | 1.21% |
| 2026-06-23 | 21.72 | 21.95 | 0.15 | 0.69% | 21.36 | 22.46 | 7733 | 1714 | 1.06% |
| 2026-06-22 | 21.25 | 21.80 | 0.25 | 1.16% | 20.61 | 21.95 | 9330 | 1976 | 1.28% |
| 2026-06-18 | 21.53 | 21.55 | -0.20 | -0.92% | 21.06 | 22.05 | 6910 | 1493 | 0.95% |
| 2026-06-17 | 22.48 | 21.75 | -0.69 | -3.07% | 21.66 | 22.48 | 6954 | 1522 | 0.95% |
| 2026-06-16 | 21.87 | 22.44 | 0.54 | 2.47% | 21.26 | 22.60 | 11073 | 2441 | 1.52% |
| 2026-06-15 | 22.46 | 21.90 | -0.25 | -1.13% | 21.60 | 22.80 | 9001 | 1992 | 1.23% |
| 2026-06-12 | 21.72 | 22.15 | 0.00 | 0.00% | 21.72 | 22.65 | 7699 | 1710 | 1.06% |
| 2026-06-11 | 22.50 | 22.15 | -0.65 | -2.85% | 21.57 | 22.68 | 9192 | 2015 | 1.26% |
| 2026-06-10 | 22.82 | 22.80 | -0.38 | -1.64% | 22.28 | 23.37 | 7786 | 1773 | 1.07% |
| 2026-06-09 | 23.00 | 23.18 | 0.29 | 1.27% | 22.55 | 23.49 | 10402 | 2383 | 1.43% |