当前时间：2026-09-17 05:42:31 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 | 22.88 | 22.94 | 0.39 | 1.73% | 22.36 | 22.98 | 25936 | 5910 | 1.18% |
| 2026-09-15 | 22.88 | 22.55 | -0.40 | -1.74% | 22.51 | 23.07 | 21289 | 4835 | 0.97% |
| 2026-09-14 | 22.24 | 22.95 | 0.58 | 2.59% | 22.08 | 23.16 | 31739 | 7215 | 1.44% |
| 2026-09-11 | 22.51 | 22.37 | -0.43 | -1.89% | 22.18 | 22.85 | 39157 | 8760 | 1.78% |
| 2026-09-10 | 23.15 | 22.80 | -0.49 | -2.10% | 22.71 | 23.17 | 34434 | 7879 | 1.56% |
| 2026-09-09 | 23.60 | 23.29 | -0.45 | -1.90% | 23.16 | 23.61 | 40764 | 9520 | 1.85% |
| 2026-09-08 | 23.61 | 23.74 | 0.18 | 0.76% | 23.32 | 23.89 | 44342 | 10470 | 2.01% |
| 2026-09-07 | 23.48 | 23.56 | -0.03 | -0.13% | 23.48 | 23.83 | 28803 | 6815 | 1.31% |
| 2026-09-04 | 24.10 | 23.59 | -0.27 | -1.13% | 23.48 | 24.34 | 48521 | 11627 | 2.20% |
| 2026-09-03 | 23.84 | 23.86 | 0.06 | 0.25% | 23.46 | 23.99 | 44619 | 10589 | 2.02% |
| 2026-09-02 | 23.81 | 23.80 | -0.11 | -0.46% | 23.63 | 24.05 | 50189 | 11971 | 2.28% |
| 2026-09-01 | 23.56 | 23.91 | 0.25 | 1.06% | 23.56 | 24.07 | 51985 | 12386 | 2.36% |
| 2026-08-31 | 23.80 | 23.66 | -0.27 | -1.13% | 23.35 | 23.98 | 54363 | 12828 | 2.47% |
| 2026-08-28 | 24.18 | 23.93 | -0.30 | -1.24% | 23.80 | 24.30 | 50149 | 12050 | 2.28% |
| 2026-08-27 | 24.27 | 24.23 | -0.04 | -0.16% | 23.70 | 24.38 | 59060 | 14180 | 2.68% |
| 2026-08-26 | 24.53 | 24.27 | -0.34 | -1.38% | 24.07 | 25.04 | 66617 | 16273 | 3.02% |
| 2026-08-25 | 24.10 | 24.61 | 0.41 | 1.69% | 23.46 | 24.67 | 67035 | 16181 | 3.04% |
| 2026-08-24 | 26.05 | 24.20 | -1.59 | -6.17% | 24.08 | 26.05 | 98731 | 24366 | 4.48% |
| 2026-08-21 | 26.00 | 25.79 | -0.81 | -3.05% | 25.33 | 26.49 | 133741 | 34507 | 6.07% |
| 2026-08-20 | 27.30 | 26.60 | -0.30 | -1.12% | 26.36 | 28.09 | 191044 | 52156 | 8.67% |
| 2026-08-19 | 27.31 | 26.90 | -0.45 | -1.65% | 26.50 | 28.37 | 145369 | 39746 | 6.60% |
| 2026-08-18 | 26.97 | 27.35 | 0.32 | 1.18% | 26.25 | 27.80 | 120802 | 32771 | 5.48% |
| 2026-08-17 | 26.78 | 27.03 | 0.00 | 0.00% | 26.37 | 27.44 | 75320 | 20258 | 3.42% |
| 2026-08-14 | 26.78 | 27.03 | 0.12 | 0.45% | 26.27 | 27.60 | 93269 | 25086 | 4.23% |
| 2026-08-13 | 26.32 | 26.91 | 0.57 | 2.16% | 25.88 | 27.54 | 124632 | 33636 | 5.66% |
| 2026-08-12 | 26.06 | 26.34 | 0.07 | 0.27% | 26.06 | 27.24 | 76426 | 20298 | 3.47% |
| 2026-08-11 | 25.79 | 26.27 | 0.12 | 0.46% | 25.79 | 27.20 | 101611 | 27091 | 4.61% |
| 2026-08-10 | 26.99 | 26.15 | -0.61 | -2.28% | 25.90 | 27.12 | 120686 | 31981 | 5.48% |
| 2026-08-07 | 24.56 | 26.76 | 2.02 | 8.16% | 24.51 | 27.07 | 124306 | 32427 | 5.64% |
| 2026-08-06 | 24.58 | 24.74 | 0.24 | 0.98% | 24.46 | 25.44 | 57060 | 14173 | 2.59% |
| 2026-08-05 | 23.75 | 24.50 | 0.71 | 2.98% | 23.54 | 24.90 | 62297 | 15167 | 2.83% |
| 2026-08-04 | 23.06 | 23.79 | 1.02 | 4.48% | 23.06 | 23.92 | 66362 | 15714 | 3.01% |
| 2026-08-03 | 22.76 | 22.77 | 0.00 | 0.00% | 22.58 | 23.26 | 46115 | 10510 | 2.09% |
| 2026-07-31 | 22.68 | 22.77 | 0.68 | 3.08% | 22.29 | 23.13 | 59909 | 13661 | 2.72% |
| 2026-07-30 | 23.03 | 22.09 | -1.06 | -4.58% | 22.09 | 23.35 | 62665 | 14138 | 2.84% |
| 2026-07-29 | 23.42 | 23.15 | -0.18 | -0.77% | 22.73 | 23.98 | 54505 | 12642 | 2.47% |
| 2026-07-28 | 23.66 | 23.33 | -0.65 | -2.71% | 23.25 | 24.37 | 59197 | 14063 | 2.69% |
| 2026-07-27 | 22.00 | 23.98 | 1.92 | 8.70% | 21.99 | 24.27 | 106625 | 25093 | 4.84% |
| 2026-07-24 | 23.01 | 22.06 | -1.30 | -5.57% | 22.03 | 23.55 | 72952 | 16554 | 3.31% |
| 2026-07-23 | 23.96 | 23.36 | -0.64 | -2.67% | 22.85 | 24.50 | 83759 | 19675 | 3.80% |
| 2026-07-22 | 24.31 | 24.00 | -0.65 | -2.64% | 24.00 | 25.75 | 100954 | 24975 | 4.58% |
| 2026-07-21 | 24.58 | 24.65 | -0.11 | -0.44% | 22.27 | 24.99 | 139237 | 32813 | 6.32% |
| 2026-07-20 | 24.50 | 24.76 | -0.14 | -0.56% | 24.23 | 25.96 | 137397 | 34297 | 6.24% |
| 2026-07-17 | 28.86 | 24.90 | -4.15 | -14.29% | 24.80 | 29.00 | 179064 | 47486 | 8.13% |
| 2026-07-16 | 29.28 | 29.05 | -0.82 | -2.75% | 28.21 | 30.17 | 124989 | 36679 | 5.67% |
| 2026-07-15 | 28.52 | 29.87 | 1.15 | 4.00% | 28.52 | 31.46 | 190448 | 57862 | 8.64% |
| 2026-07-14 | 27.95 | 28.72 | 0.62 | 2.21% | 27.57 | 29.12 | 97372 | 27738 | 4.42% |
| 2026-07-13 | 29.94 | 28.10 | -1.11 | -3.80% | 27.89 | 29.94 | 91207 | 26159 | 4.14% |
| 2026-07-10 | 28.20 | 29.21 | 0.78 | 2.74% | 27.78 | 30.30 | 112887 | 33312 | 5.12% |
| 2026-07-09 | 28.00 | 28.43 | 0.22 | 0.78% | 27.50 | 29.70 | 82996 | 23601 | 3.77% |
| 2026-07-08 | 29.36 | 28.21 | -1.16 | -3.95% | 28.18 | 29.93 | 81805 | 23548 | 3.71% |
| 2026-07-07 | 30.00 | 29.37 | -1.33 | -4.33% | 29.11 | 30.65 | 112242 | 33384 | 5.09% |
| 2026-07-06 | 30.29 | 30.70 | 0.62 | 2.06% | 29.84 | 32.20 | 155210 | 48290 | 7.04% |
| 2026-07-03 | 29.30 | 30.08 | 0.88 | 3.01% | 29.09 | 30.55 | 120288 | 35875 | 5.46% |
| 2026-07-02 | 28.88 | 29.20 | 0.32 | 1.11% | 28.69 | 30.50 | 116793 | 34367 | 5.30% |
| 2026-07-01 | 27.00 | 28.88 | 1.85 | 6.84% | 26.69 | 28.98 | 136260 | 38242 | 6.18% |
| 2026-06-30 | 26.86 | 27.03 | 0.25 | 0.93% | 26.00 | 27.24 | 90012 | 24092 | 4.09% |
| 2026-06-29 | 23.85 | 26.78 | 3.19 | 13.52% | 23.68 | 27.54 | 139727 | 36610 | 6.34% |
| 2026-06-26 | 24.60 | 23.59 | -1.29 | -5.18% | 23.41 | 25.10 | 46317 | 11135 | 2.10% |
| 2026-06-25 | 25.00 | 24.88 | -0.35 | -1.39% | 24.00 | 25.55 | 55042 | 13628 | 2.50% |
| 2026-06-24 | 24.99 | 25.23 | 0.00 | 0.00% | 24.99 | 25.85 | 46814 | 11885 | 2.12% |
| 2026-06-23 | 24.08 | 25.23 | 1.22 | 5.08% | 23.88 | 25.73 | 75291 | 18988 | 3.42% |
| 2026-06-22 | 23.62 | 24.01 | 0.29 | 1.22% | 22.79 | 24.10 | 45902 | 10700 | 2.08% |
| 2026-06-18 | 23.10 | 23.72 | 0.60 | 2.60% | 22.83 | 24.12 | 38094 | 9024 | 1.73% |
| 2026-06-17 | 23.41 | 23.12 | -0.41 | -1.74% | 22.70 | 23.82 | 30210 | 7001 | 1.37% |
| 2026-06-16 | 23.94 | 23.53 | -0.55 | -2.28% | 23.42 | 24.29 | 28551 | 6767 | 1.30% |
| 2026-06-15 | 24.75 | 24.08 | 0.51 | 2.16% | 23.88 | 25.25 | 56062 | 13686 | 2.54% |
| 2026-06-12 | 21.92 | 23.57 | 1.97 | 9.12% | 21.50 | 23.68 | 58262 | 13282 | 2.64% |
| 2026-06-11 | 21.20 | 21.60 | 0.16 | 0.75% | 20.91 | 21.67 | 27597 | 5876 | 1.25% |
| 2026-06-10 | 21.68 | 21.44 | -0.16 | -0.74% | 21.05 | 22.05 | 31043 | 6631 | 1.41% |
| 2026-06-09 | 22.21 | 21.60 | -0.50 | -2.26% | 21.50 | 22.49 | 33737 | 7357 | 1.53% |