当前时间：2026-09-17 15:43:28 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 | 25.790 | 28.580 | 3.060 | 11.99% | 25.520 | 28.720 | 117328 | 32403 | 12.37% |
| 2026-09-15 | 25.100 | 25.520 | 0.140 | 0.55% | 25.100 | 27.780 | 71451 | 18915 | 7.54% |
| 2026-09-14 | 25.310 | 25.380 | -0.920 | -3.50% | 24.600 | 25.930 | 61387 | 15497 | 6.47% |
| 2026-09-11 | 24.800 | 26.300 | 0.920 | 3.62% | 24.400 | 27.300 | 87665 | 22531 | 9.24% |
| 2026-09-10 | 22.890 | 25.380 | 2.200 | 9.49% | 22.630 | 26.630 | 84956 | 21120 | 8.96% |
| 2026-09-09 | 23.170 | 23.180 | 0.300 | 1.31% | 23.020 | 24.180 | 42055 | 9965 | 4.44% |
| 2026-09-08 | 23.170 | 22.880 | -0.620 | -2.64% | 22.700 | 23.180 | 32416 | 7423 | 3.42% |
| 2026-09-07 | 22.180 | 23.500 | 1.530 | 6.96% | 22.000 | 23.580 | 49031 | 11324 | 5.17% |
| 2026-09-04 | 22.410 | 21.970 | -0.230 | -1.04% | 21.690 | 22.550 | 13380 | 2966 | 1.41% |
| 2026-09-03 | 22.500 | 22.200 | -0.360 | -1.60% | 22.030 | 22.700 | 17286 | 3842 | 1.82% |
| 2026-09-02 | 21.670 | 22.560 | 0.680 | 3.11% | 21.580 | 23.080 | 32830 | 7410 | 3.46% |
| 2026-09-01 | 21.230 | 21.880 | 0.570 | 2.67% | 21.050 | 21.970 | 19492 | 4203 | 2.06% |
| 2026-08-31 | 21.120 | 21.310 | -0.050 | -0.23% | 20.900 | 21.370 | 12048 | 2551 | 1.27% |
| 2026-08-28 | 21.600 | 21.360 | -0.550 | -2.51% | 21.280 | 22.200 | 19964 | 4304 | 2.11% |
| 2026-08-27 | 21.180 | 21.910 | 0.840 | 3.99% | 20.900 | 22.000 | 16981 | 3664 | 1.79% |
| 2026-08-26 | 20.770 | 21.070 | 0.290 | 1.40% | 20.730 | 21.150 | 9474 | 1985 | 1.00% |
| 2026-08-25 | 20.620 | 20.780 | 0.120 | 0.58% | 20.600 | 21.040 | 13219 | 2746 | 1.39% |
| 2026-08-24 | 21.250 | 20.660 | -0.710 | -3.32% | 20.590 | 21.530 | 12802 | 2675 | 1.35% |
| 2026-08-21 | 21.230 | 21.370 | -0.020 | -0.09% | 21.210 | 21.780 | 11958 | 2561 | 1.26% |
| 2026-08-20 | 21.430 | 21.390 | -0.070 | -0.33% | 21.260 | 21.870 | 11923 | 2569 | 1.26% |
| 2026-08-19 | 22.620 | 21.460 | -1.570 | -6.82% | 21.400 | 22.900 | 21409 | 4720 | 2.26% |
| 2026-08-18 | 22.740 | 23.030 | 0.320 | 1.41% | 22.530 | 23.060 | 17127 | 3921 | 1.81% |
| 2026-08-17 | 22.300 | 22.710 | 0.580 | 2.62% | 22.070 | 22.740 | 13643 | 3077 | 1.44% |
| 2026-08-14 | 22.300 | 22.130 | -0.060 | -0.27% | 21.980 | 22.390 | 10454 | 2316 | 1.10% |
| 2026-08-13 | 22.730 | 22.190 | -0.460 | -2.03% | 22.180 | 22.870 | 14432 | 3245 | 1.52% |
| 2026-08-12 | 22.700 | 22.650 | 0.110 | 0.49% | 22.300 | 22.750 | 10237 | 2312 | 1.08% |
| 2026-08-11 | 22.660 | 22.540 | -0.340 | -1.49% | 22.300 | 23.060 | 16154 | 3662 | 1.70% |
| 2026-08-10 | 23.360 | 22.880 | -0.710 | -3.01% | 22.690 | 23.520 | 27574 | 6317 | 2.91% |
| 2026-08-07 | 22.470 | 23.590 | 1.120 | 4.98% | 22.420 | 23.730 | 39230 | 9106 | 4.14% |
| 2026-08-06 | 22.120 | 22.470 | 0.060 | 0.27% | 22.060 | 22.870 | 21196 | 4765 | 2.24% |
| 2026-08-05 | 21.730 | 22.410 | 0.680 | 3.13% | 21.540 | 22.750 | 27388 | 6103 | 2.89% |
| 2026-08-04 | 21.150 | 21.730 | 0.580 | 2.74% | 21.150 | 21.820 | 19982 | 4322 | 2.11% |
| 2026-08-03 | 21.100 | 21.150 | -0.060 | -0.28% | 20.810 | 21.340 | 14733 | 3101 | 1.55% |
| 2026-07-31 | 21.190 | 21.210 | 0.600 | 2.91% | 21.130 | 21.680 | 22388 | 4791 | 2.36% |
| 2026-07-30 | 21.230 | 20.610 | -0.640 | -3.01% | 20.600 | 21.270 | 13441 | 2810 | 1.42% |
| 2026-07-29 | 21.120 | 21.250 | 0.330 | 1.58% | 20.600 | 21.340 | 13097 | 2755 | 1.38% |
| 2026-07-28 | 20.780 | 20.920 | 0.070 | 0.34% | 20.600 | 21.310 | 11750 | 2470 | 1.24% |
| 2026-07-27 | 20.040 | 20.850 | 0.810 | 4.04% | 20.040 | 20.970 | 13746 | 2841 | 1.45% |
| 2026-07-24 | 20.700 | 20.040 | -0.860 | -4.11% | 20.040 | 20.750 | 13508 | 2749 | 1.42% |
| 2026-07-23 | 20.920 | 20.900 | -0.060 | -0.29% | 20.610 | 21.280 | 14256 | 2987 | 1.50% |
| 2026-07-22 | 21.230 | 20.960 | -0.290 | -1.36% | 20.800 | 21.940 | 19517 | 4168 | 2.06% |
| 2026-07-21 | 20.590 | 21.250 | 0.580 | 2.81% | 19.530 | 21.270 | 29675 | 6089 | 3.13% |
| 2026-07-20 | 22.240 | 20.670 | -1.240 | -5.66% | 20.300 | 22.360 | 23703 | 5055 | 2.50% |
| 2026-07-17 | 23.020 | 21.910 | -1.430 | -6.13% | 21.800 | 23.770 | 26565 | 6020 | 2.80% |
| 2026-07-16 | 23.350 | 23.340 | -0.150 | -0.64% | 23.140 | 24.270 | 20030 | 4747 | 2.11% |
| 2026-07-15 | 23.630 | 23.490 | -0.610 | -2.53% | 23.380 | 24.330 | 22831 | 5414 | 2.41% |
| 2026-07-14 | 22.650 | 24.100 | 1.630 | 7.25% | 22.450 | 24.520 | 36808 | 8668 | 3.88% |
| 2026-07-13 | 24.400 | 22.470 | -2.090 | -8.51% | 22.400 | 24.400 | 29944 | 6944 | 3.16% |
| 2026-07-10 | 24.700 | 24.560 | 0.020 | 0.08% | 24.330 | 25.080 | 26633 | 6571 | 2.81% |
| 2026-07-09 | 24.400 | 24.540 | 0.150 | 0.62% | 23.510 | 24.890 | 21273 | 5132 | 2.24% |
| 2026-07-08 | 25.030 | 24.390 | -0.690 | -2.75% | 24.200 | 25.420 | 21474 | 5306 | 2.26% |
| 2026-07-07 | 26.250 | 25.080 | -1.140 | -4.35% | 25.030 | 26.600 | 22771 | 5844 | 2.40% |
| 2026-07-06 | 26.760 | 26.220 | -0.480 | -1.80% | 26.160 | 27.200 | 20512 | 5458 | 2.16% |
| 2026-07-03 | 25.980 | 26.700 | 0.460 | 1.75% | 25.980 | 26.840 | 19839 | 5264 | 2.09% |
| 2026-07-02 | 26.260 | 26.240 | 0.220 | 0.85% | 25.770 | 26.990 | 26716 | 7074 | 2.82% |
| 2026-07-01 | 26.070 | 26.020 | -0.090 | -0.34% | 25.700 | 26.400 | 28507 | 7422 | 3.01% |
| 2026-06-30 | 25.530 | 26.110 | 0.820 | 3.24% | 25.110 | 26.140 | 24583 | 6345 | 2.59% |
| 2026-06-29 | 26.190 | 25.290 | -1.280 | -4.82% | 25.000 | 26.640 | 34541 | 8853 | 3.64% |
| 2026-06-26 | 28.450 | 26.570 | -1.850 | -6.51% | 26.430 | 28.700 | 51094 | 13906 | 5.39% |
| 2026-06-25 | 29.300 | 28.420 | -1.200 | -4.05% | 28.400 | 29.620 | 36591 | 10591 | 3.86% |
| 2026-06-24 | 29.050 | 29.620 | 0.460 | 1.58% | 28.560 | 29.950 | 36688 | 10760 | 3.87% |
| 2026-06-23 | 29.420 | 29.160 | -0.250 | -0.85% | 29.040 | 29.950 | 29104 | 8590 | 3.07% |
| 2026-06-22 | 29.860 | 29.410 | -0.540 | -1.80% | 28.600 | 30.080 | 40931 | 11948 | 4.32% |
| 2026-06-18 | 30.680 | 29.950 | -0.970 | -3.14% | 29.800 | 30.680 | 41958 | 12641 | 4.42% |
| 2026-06-17 | 30.200 | 30.920 | 0.480 | 1.58% | 30.150 | 31.720 | 47343 | 14670 | 4.99% |
| 2026-06-16 | 30.790 | 30.440 | -0.120 | -0.39% | 30.170 | 30.950 | 36913 | 11257 | 3.89% |
| 2026-06-15 | 29.220 | 30.560 | 1.390 | 4.77% | 29.200 | 30.850 | 38436 | 11577 | 4.05% |
| 2026-06-12 | 30.410 | 29.170 | -0.160 | -0.55% | 29.060 | 30.490 | 37383 | 11164 | 3.94% |
| 2026-06-11 | 30.310 | 29.330 | -1.090 | -3.58% | 29.000 | 30.690 | 40635 | 12064 | 4.29% |
| 2026-06-10 | 32.150 | 30.420 | -1.200 | -3.80% | 30.340 | 33.500 | 69808 | 22256 | 7.36% |
| 2026-06-09 | 29.950 | 31.620 | 1.840 | 6.18% | 29.880 | 31.620 | 65452 | 20356 | 6.90% |