当前时间：2026-09-02 14:26:52 星期三交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-09-01 | 22.620 | 23.560 | 0.950 | 4.20% | 22.310 | 23.650 | 16400 | 3811 | 4.39% |
| 2026-08-31 | 22.720 | 22.610 | 0.260 | 1.16% | 22.410 | 23.090 | 6854 | 1551 | 1.83% |
| 2026-08-28 | 22.070 | 22.350 | 0.300 | 1.36% | 21.910 | 22.600 | 7148 | 1593 | 1.91% |
| 2026-08-27 | 22.340 | 22.050 | -0.180 | -0.81% | 21.800 | 22.340 | 6544 | 1442 | 1.75% |
| 2026-08-26 | 22.050 | 22.230 | 0.010 | 0.05% | 22.000 | 22.670 | 6349 | 1413 | 1.70% |
| 2026-08-25 | 22.000 | 22.220 | -0.080 | -0.36% | 21.580 | 22.470 | 6267 | 1383 | 1.68% |
| 2026-08-24 | 22.780 | 22.300 | -0.680 | -2.96% | 22.230 | 23.310 | 10892 | 2474 | 2.91% |
| 2026-08-21 | 23.600 | 22.980 | -0.040 | -0.17% | 22.630 | 23.600 | 10123 | 2324 | 2.71% |
| 2026-08-20 | 23.760 | 23.020 | -0.810 | -3.40% | 22.890 | 24.660 | 18233 | 4307 | 4.88% |
| 2026-08-19 | 22.740 | 23.830 | 0.590 | 2.54% | 22.740 | 24.760 | 23943 | 5723 | 6.41% |
| 2026-08-18 | 22.690 | 23.240 | 0.540 | 2.38% | 22.560 | 23.450 | 12962 | 3001 | 3.47% |
| 2026-08-17 | 22.500 | 22.700 | 0.000 | 0.00% | 22.390 | 22.990 | 6912 | 1561 | 1.85% |
| 2026-08-14 | 23.230 | 22.700 | -0.720 | -3.07% | 22.680 | 23.390 | 8942 | 2045 | 2.39% |
| 2026-08-13 | 23.300 | 23.420 | 0.420 | 1.83% | 22.650 | 23.970 | 17058 | 3990 | 4.56% |
| 2026-08-12 | 22.480 | 23.000 | 0.370 | 1.63% | 22.480 | 23.300 | 9460 | 2162 | 2.53% |
| 2026-08-11 | 22.960 | 22.630 | -0.560 | -2.41% | 22.540 | 23.190 | 9404 | 2137 | 2.52% |
| 2026-08-10 | 22.920 | 23.190 | 0.290 | 1.27% | 22.600 | 23.560 | 11163 | 2583 | 2.99% |
| 2026-08-07 | 23.000 | 22.900 | -0.280 | -1.21% | 22.500 | 23.440 | 12300 | 2801 | 3.29% |
| 2026-08-06 | 23.000 | 23.180 | 0.620 | 2.75% | 22.780 | 23.870 | 17036 | 3948 | 4.56% |
| 2026-08-05 | 22.280 | 22.560 | 0.380 | 1.71% | 22.100 | 22.620 | 10133 | 2272 | 2.71% |
| 2026-08-04 | 21.950 | 22.180 | 0.250 | 1.14% | 21.840 | 22.280 | 7697 | 1701 | 2.06% |
| 2026-08-03 | 22.120 | 21.930 | -0.160 | -0.72% | 21.760 | 22.430 | 7887 | 1733 | 2.11% |
| 2026-07-31 | 21.830 | 22.090 | 0.460 | 2.13% | 21.830 | 22.190 | 9819 | 2162 | 2.63% |
| 2026-07-30 | 22.160 | 21.630 | -0.440 | -1.99% | 21.330 | 22.280 | 9290 | 2027 | 2.49% |
| 2026-07-29 | 21.740 | 22.070 | 0.180 | 0.82% | 21.610 | 22.500 | 9600 | 2119 | 2.57% |
| 2026-07-28 | 21.050 | 21.890 | 0.530 | 2.48% | 21.050 | 22.200 | 12731 | 2780 | 3.41% |
| 2026-07-27 | 20.860 | 21.360 | -0.150 | -0.70% | 20.380 | 21.490 | 13206 | 2772 | 3.53% |
| 2026-07-24 | 22.470 | 21.510 | -1.410 | -6.15% | 21.410 | 22.980 | 13965 | 3081 | 3.74% |
| 2026-07-23 | 22.440 | 22.920 | 0.500 | 2.23% | 22.100 | 23.200 | 15774 | 3578 | 4.22% |
| 2026-07-22 | 21.200 | 22.420 | 0.700 | 3.22% | 21.200 | 23.490 | 20078 | 4508 | 5.37% |
| 2026-07-21 | 21.830 | 21.720 | -0.390 | -1.76% | 20.670 | 21.830 | 16055 | 3418 | 4.30% |
| 2026-07-20 | 22.800 | 22.110 | 1.130 | 5.39% | 21.360 | 22.880 | 17808 | 3912 | 4.76% |
| 2026-07-17 | 21.590 | 20.980 | -0.420 | -1.96% | 20.820 | 21.940 | 12328 | 2633 | 3.30% |
| 2026-07-16 | 21.170 | 21.400 | 0.190 | 0.90% | 20.610 | 21.800 | 10872 | 2319 | 2.91% |
| 2026-07-15 | 22.500 | 21.210 | -1.350 | -5.98% | 21.120 | 22.940 | 16044 | 3518 | 4.29% |
| 2026-07-14 | 22.450 | 22.560 | 0.110 | 0.49% | 22.220 | 23.330 | 10083 | 2288 | 2.70% |
| 2026-07-13 | 24.490 | 22.450 | -2.010 | -8.22% | 22.300 | 24.980 | 15219 | 3528 | 4.07% |
| 2026-07-10 | 23.790 | 24.460 | 0.490 | 2.04% | 23.000 | 24.670 | 15520 | 3733 | 4.15% |
| 2026-07-09 | 25.400 | 23.970 | -1.080 | -4.31% | 23.400 | 25.400 | 21476 | 5158 | 5.75% |
| 2026-07-08 | 25.500 | 25.050 | -0.770 | -2.98% | 24.900 | 26.990 | 29810 | 7666 | 7.98% |
| 2026-07-07 | 22.850 | 25.820 | 2.650 | 11.44% | 22.850 | 26.630 | 36784 | 9253 | 9.84% |
| 2026-07-06 | 23.720 | 23.170 | -0.870 | -3.62% | 23.020 | 24.470 | 13605 | 3234 | 3.64% |
| 2026-07-03 | 24.380 | 24.040 | -0.170 | -0.70% | 23.590 | 24.860 | 16614 | 4010 | 4.45% |
| 2026-07-02 | 25.230 | 24.210 | -0.960 | -3.81% | 23.710 | 26.630 | 27599 | 6891 | 7.38% |
| 2026-07-01 | 22.350 | 25.170 | 2.520 | 11.13% | 22.350 | 25.980 | 34727 | 8306 | 9.29% |
| 2026-06-30 | 23.530 | 22.650 | 0.580 | 2.63% | 22.200 | 23.610 | 17832 | 4057 | 4.77% |
| 2026-06-29 | 23.780 | 22.160 | -1.830 | -7.63% | 22.070 | 23.970 | 22073 | 4992 | 5.91% |
| 2026-06-26 | 24.950 | 23.990 | -0.800 | -3.23% | 23.400 | 26.180 | 31763 | 7866 | 8.50% |
| 2026-06-25 | 25.380 | 24.790 | -0.900 | -3.50% | 24.750 | 26.330 | 25377 | 6441 | 6.79% |
| 2026-06-24 | 26.500 | 25.690 | -1.100 | -4.11% | 25.630 | 27.880 | 30125 | 7977 | 8.06% |
| 2026-06-23 | 28.890 | 26.790 | -2.360 | -8.10% | 26.260 | 29.300 | 41424 | 11463 | 11.08% |
| 2026-06-22 | 27.000 | 29.150 | 1.870 | 6.85% | 25.600 | 32.160 | 57852 | 16565 | 15.48% |
| 2026-06-18 | 26.990 | 27.280 | 0.780 | 2.94% | 25.820 | 29.890 | 55768 | 15390 | 14.92% |
| 2026-06-17 | 20.470 | 26.500 | 6.110 | 29.97% | 20.030 | 26.500 | 33143 | 7981 | 8.87% |
| 2026-06-16 | 20.580 | 20.390 | -0.300 | -1.45% | 20.200 | 20.860 | 5333 | 1096 | 1.43% |
| 2026-06-15 | 20.940 | 20.690 | -0.120 | -0.58% | 20.520 | 21.110 | 7432 | 1544 | 1.99% |
| 2026-06-12 | 20.640 | 20.810 | 0.460 | 2.26% | 20.310 | 21.070 | 8292 | 1723 | 2.22% |
| 2026-06-11 | 22.100 | 20.350 | -1.500 | -6.86% | 20.310 | 22.100 | 8265 | 1710 | 2.21% |
| 2026-06-10 | 22.880 | 21.850 | -0.830 | -3.66% | 21.820 | 22.880 | 5314 | 1175 | 1.42% |
| 2026-06-09 | 23.270 | 22.680 | -0.620 | -2.66% | 22.600 | 23.380 | 6091 | 1390 | 1.63% |
| 2026-06-08 | 22.400 | 23.300 | 0.600 | 2.64% | 22.280 | 23.700 | 9780 | 2265 | 2.62% |
| 2026-06-05 | 21.680 | 22.700 | 1.060 | 4.90% | 21.500 | 23.600 | 10515 | 2386 | 2.81% |
| 2026-06-04 | 21.940 | 21.640 | -0.570 | -2.57% | 21.340 | 22.190 | 6000 | 1299 | 1.61% |
| 2026-06-03 | 22.990 | 22.210 | -0.790 | -3.43% | 22.000 | 23.160 | 5666 | 1281 | 1.52% |
| 2026-06-02 | 23.050 | 23.000 | -0.050 | -0.22% | 22.490 | 23.290 | 6126 | 1394 | 1.64% |
| 2026-06-01 | 23.280 | 23.050 | 0.330 | 1.45% | 22.310 | 23.470 | 7909 | 1826 | 2.12% |
| 2026-05-29 | 22.080 | 22.720 | 0.660 | 2.99% | 22.060 | 23.250 | 10804 | 2462 | 2.89% |
| 2026-05-28 | 21.840 | 22.060 | 0.220 | 1.01% | 21.290 | 22.490 | 5961 | 1306 | 1.59% |
| 2026-05-27 | 22.850 | 21.840 | -0.900 | -3.96% | 21.330 | 22.930 | 9452 | 2058 | 2.53% |
| 2026-05-26 | 23.660 | 22.740 | -0.810 | -3.44% | 22.560 | 23.660 | 6443 | 1465 | 1.72% |
| 2026-05-25 | 23.810 | 23.550 | -0.320 | -1.34% | 23.270 | 24.280 | 4516 | 1067 | 1.21% |