当前时间：2026-09-17 09:21:50 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 | 21.87 | 23.81 | 1.89 | 8.62% | 21.84 | 23.96 | 916176 | 212465 | 3.21% |
| 2026-09-15 | 21.94 | 21.92 | -0.02 | -0.09% | 21.67 | 22.42 | 386232 | 85073 | 1.35% |
| 2026-09-14 | 21.88 | 21.94 | -0.18 | -0.81% | 21.50 | 22.29 | 336143 | 73642 | 1.18% |
| 2026-09-11 | 22.00 | 22.12 | -0.27 | -1.21% | 21.48 | 22.23 | 425999 | 93044 | 1.49% |
| 2026-09-10 | 22.50 | 22.39 | -0.19 | -0.84% | 22.06 | 22.66 | 257621 | 57758 | 0.90% |
| 2026-09-09 | 23.08 | 22.58 | -0.24 | -1.05% | 22.49 | 23.26 | 324370 | 73932 | 1.14% |
| 2026-09-08 | 23.10 | 22.82 | -0.31 | -1.34% | 22.78 | 23.36 | 350111 | 80703 | 1.23% |
| 2026-09-07 | 22.88 | 23.13 | 0.54 | 2.39% | 22.53 | 23.35 | 420421 | 96522 | 1.47% |
| 2026-09-04 | 23.65 | 22.59 | -0.84 | -3.59% | 22.40 | 23.86 | 506923 | 116938 | 1.77% |
| 2026-09-03 | 23.63 | 23.43 | -0.02 | -0.09% | 23.20 | 23.80 | 337727 | 79378 | 1.18% |
| 2026-09-02 | 23.80 | 23.45 | -0.64 | -2.66% | 23.36 | 24.00 | 381432 | 89904 | 1.33% |
| 2026-09-01 | 24.68 | 24.09 | -0.61 | -2.47% | 24.02 | 24.82 | 454070 | 110354 | 1.59% |
| 2026-08-31 | 23.83 | 24.70 | 0.19 | 0.78% | 23.77 | 24.72 | 446602 | 108009 | 1.56% |
| 2026-08-28 | 25.00 | 24.51 | -0.71 | -2.82% | 24.50 | 25.28 | 500110 | 124378 | 1.75% |
| 2026-08-27 | 24.45 | 25.22 | 0.97 | 4.00% | 24.23 | 25.39 | 632482 | 157189 | 2.21% |
| 2026-08-26 | 24.03 | 24.25 | 0.09 | 0.37% | 24.03 | 24.79 | 490131 | 119660 | 1.72% |
| 2026-08-25 | 24.00 | 24.16 | -0.57 | -2.30% | 23.02 | 24.52 | 619125 | 147224 | 2.17% |
| 2026-08-24 | 24.85 | 24.73 | 0.10 | 0.41% | 24.01 | 25.10 | 648890 | 158726 | 2.27% |
| 2026-08-21 | 24.45 | 24.63 | 0.18 | 0.74% | 23.93 | 25.15 | 640060 | 157468 | 2.25% |
| 2026-08-20 | 26.35 | 24.45 | -2.25 | -8.43% | 24.19 | 26.37 | 1240654 | 308913 | 4.37% |
| 2026-08-19 | 26.88 | 26.70 | -1.09 | -3.92% | 26.32 | 28.00 | 1251301 | 338221 | 4.40% |
| 2026-08-18 | 27.40 | 27.79 | 0.99 | 3.69% | 27.33 | 29.09 | 1580819 | 443441 | 5.56% |
| 2026-08-17 | 25.90 | 26.80 | 0.90 | 3.47% | 25.63 | 26.93 | 949834 | 252885 | 3.34% |
| 2026-08-14 | 25.75 | 25.90 | 0.57 | 2.25% | 25.31 | 25.94 | 614940 | 157953 | 2.16% |
| 2026-08-13 | 26.65 | 25.33 | -0.93 | -3.54% | 25.30 | 26.89 | 902461 | 236537 | 3.18% |
| 2026-08-12 | 25.84 | 26.26 | 0.68 | 2.66% | 25.50 | 26.35 | 771086 | 201048 | 2.71% |
| 2026-08-11 | 25.62 | 25.58 | -0.29 | -1.12% | 25.30 | 26.37 | 702914 | 181337 | 2.47% |
| 2026-08-10 | 26.54 | 25.87 | -0.78 | -2.93% | 25.39 | 26.84 | 914784 | 237050 | 3.22% |
| 2026-08-07 | 25.50 | 26.65 | 0.77 | 2.98% | 25.00 | 26.68 | 1360432 | 353964 | 4.79% |
| 2026-08-06 | 24.70 | 25.88 | 0.38 | 1.49% | 24.52 | 26.15 | 1315676 | 335695 | 4.63% |
| 2026-08-05 | 23.81 | 25.50 | 1.68 | 7.05% | 23.70 | 25.89 | 1272303 | 316457 | 4.48% |
| 2026-08-04 | 23.40 | 23.82 | 0.70 | 3.03% | 23.12 | 24.20 | 873151 | 206531 | 3.07% |
| 2026-08-03 | 22.96 | 23.12 | -0.36 | -1.53% | 22.34 | 23.79 | 785832 | 181206 | 2.76% |
| 2026-07-31 | 24.83 | 23.48 | 0.83 | 3.66% | 23.45 | 25.33 | 1063219 | 258984 | 3.74% |
| 2026-07-30 | 24.25 | 22.65 | -1.69 | -6.94% | 22.65 | 24.39 | 987000 | 231192 | 3.47% |
| 2026-07-29 | 25.19 | 24.34 | -0.96 | -3.79% | 23.08 | 25.43 | 1127555 | 270933 | 3.97% |
| 2026-07-28 | 25.80 | 25.30 | -1.40 | -5.24% | 25.01 | 26.95 | 874706 | 226741 | 3.08% |
| 2026-07-27 | 25.38 | 26.70 | 0.88 | 3.41% | 24.53 | 26.97 | 926488 | 241927 | 3.26% |
| 2026-07-24 | 25.30 | 25.82 | -0.04 | -0.15% | 25.29 | 26.40 | 853501 | 220745 | 3.00% |
| 2026-07-23 | 26.71 | 25.86 | -0.74 | -2.78% | 25.34 | 27.02 | 931122 | 242210 | 3.28% |
| 2026-07-22 | 27.58 | 26.60 | -1.08 | -3.90% | 26.30 | 27.97 | 1363730 | 370504 | 4.80% |
| 2026-07-21 | 25.80 | 27.68 | 2.38 | 9.41% | 23.33 | 27.89 | 1783128 | 458383 | 6.27% |
| 2026-07-20 | 27.62 | 25.30 | -1.36 | -5.10% | 24.25 | 27.94 | 1532007 | 398745 | 5.39% |
| 2026-07-17 | 28.88 | 26.66 | -2.24 | -7.75% | 26.35 | 29.40 | 1500923 | 418118 | 5.28% |
| 2026-07-16 | 29.80 | 28.90 | -2.14 | -6.89% | 28.70 | 31.65 | 1326646 | 397803 | 4.67% |
| 2026-07-15 | 35.50 | 31.04 | -3.54 | -10.24% | 30.88 | 35.90 | 1584162 | 515428 | 5.57% |
| 2026-07-14 | 35.54 | 34.58 | -1.28 | -3.57% | 32.01 | 36.09 | 1656794 | 563816 | 5.83% |
| 2026-07-13 | 35.70 | 35.86 | -0.54 | -1.48% | 35.27 | 37.85 | 1602624 | 585675 | 5.64% |
| 2026-07-10 | 38.23 | 36.40 | -0.85 | -2.28% | 36.28 | 40.35 | 2122387 | 816672 | 7.47% |
| 2026-07-09 | 33.02 | 37.25 | 4.75 | 14.62% | 32.97 | 37.34 | 2094450 | 734137 | 7.37% |
| 2026-07-08 | 35.18 | 32.50 | -3.78 | -10.42% | 30.84 | 35.76 | 2318505 | 765592 | 8.16% |
| 2026-07-07 | 33.92 | 36.28 | 1.67 | 4.83% | 33.92 | 37.68 | 1851640 | 676195 | 6.52% |
| 2026-07-06 | 35.00 | 34.61 | 0.08 | 0.23% | 32.72 | 35.68 | 1547458 | 533086 | 5.44% |
| 2026-07-03 | 37.50 | 34.53 | -2.92 | -7.80% | 34.52 | 38.12 | 1974508 | 712299 | 6.95% |
| 2026-07-02 | 38.48 | 37.45 | -3.61 | -8.79% | 33.88 | 40.38 | 2092890 | 802494 | 7.36% |
| 2026-07-01 | 39.34 | 41.06 | 1.17 | 2.93% | 39.01 | 43.87 | 2339239 | 970152 | 8.23% |
| 2026-06-30 | 38.90 | 39.89 | 0.89 | 2.28% | 38.00 | 40.60 | 2258990 | 890774 | 7.95% |
| 2026-06-29 | 36.18 | 39.00 | 4.14 | 11.88% | 35.60 | 39.99 | 2801530 | 1055789 | 9.86% |
| 2026-06-26 | 33.89 | 34.86 | 1.55 | 4.65% | 32.36 | 36.06 | 2656248 | 921828 | 9.35% |
| 2026-06-25 | 32.82 | 33.31 | 0.74 | 2.27% | 31.69 | 34.18 | 2073333 | 687523 | 7.30% |
| 2026-06-24 | 31.40 | 32.57 | 0.35 | 1.09% | 30.44 | 32.96 | 1745391 | 557877 | 6.39% |
| 2026-06-23 | 33.00 | 32.22 | -1.68 | -4.96% | 31.19 | 33.65 | 1741190 | 560630 | 6.37% |
| 2026-06-22 | 33.33 | 33.90 | 1.70 | 5.28% | 32.15 | 34.28 | 2527798 | 843629 | 9.25% |
| 2026-06-18 | 32.10 | 32.20 | -0.20 | -0.62% | 31.80 | 33.10 | 1980411 | 640918 | 7.25% |
| 2026-06-17 | 30.00 | 32.40 | 1.35 | 4.35% | 29.89 | 33.21 | 2611436 | 820235 | 9.56% |
| 2026-06-16 | 31.30 | 31.05 | -0.17 | -0.54% | 30.42 | 32.28 | 2045617 | 640474 | 7.49% |
| 2026-06-15 | 29.00 | 31.22 | 1.63 | 5.51% | 27.80 | 32.45 | 2496365 | 754939 | 9.14% |
| 2026-06-12 | 34.55 | 29.59 | -2.91 | -8.95% | 28.88 | 35.70 | 3195531 | 1003221 | 11.70% |
| 2026-06-11 | 32.30 | 32.50 | -0.15 | -0.46% | 31.04 | 33.70 | 2204794 | 710766 | 8.07% |
| 2026-06-10 | 32.25 | 32.65 | 0.92 | 2.90% | 31.75 | 34.54 | 2972114 | 985387 | 10.88% |
| 2026-06-09 | 27.43 | 31.73 | 5.29 | 20.01% | 27.07 | 31.73 | 2178719 | 651560 | 7.98% |