当前时间：2026-09-16 20:28:04 星期三休市中
| 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 | 24.100 | 24.500 | 0.650 | 2.73% | 23.680 | 24.540 | 30871 | 7503 | 3.10% |
| 2026-09-15 | 23.710 | 23.850 | -0.080 | -0.33% | 23.590 | 24.180 | 21641 | 5162 | 2.18% |
| 2026-09-14 | 24.430 | 23.930 | -0.400 | -1.64% | 23.830 | 24.860 | 32972 | 8057 | 3.32% |
| 2026-09-11 | 24.250 | 24.330 | -0.080 | -0.33% | 23.580 | 24.410 | 32368 | 7761 | 3.25% |
| 2026-09-10 | 25.200 | 24.410 | -0.830 | -3.29% | 24.360 | 25.210 | 35082 | 8639 | 3.53% |
| 2026-09-09 | 25.490 | 25.240 | -0.360 | -1.41% | 25.000 | 25.780 | 34806 | 8826 | 3.50% |
| 2026-09-08 | 26.240 | 25.600 | -0.680 | -2.59% | 25.320 | 26.390 | 59639 | 15302 | 6.00% |
| 2026-09-07 | 26.600 | 26.280 | -0.320 | -1.20% | 26.050 | 26.890 | 47589 | 12574 | 4.79% |
| 2026-09-04 | 28.000 | 26.600 | -0.560 | -2.06% | 26.410 | 28.200 | 59926 | 16397 | 6.03% |
| 2026-09-03 | 28.320 | 27.160 | -0.630 | -2.27% | 26.670 | 28.630 | 73402 | 20105 | 7.38% |
| 2026-09-02 | 26.880 | 27.790 | 0.910 | 3.39% | 26.510 | 29.660 | 118754 | 33315 | 11.94% |
| 2026-09-01 | 25.850 | 26.880 | 0.960 | 3.70% | 25.350 | 27.000 | 69857 | 18428 | 7.02% |
| 2026-08-31 | 24.900 | 25.920 | 0.520 | 2.05% | 24.730 | 25.980 | 37666 | 9622 | 3.79% |
| 2026-08-28 | 26.010 | 25.400 | -0.710 | -2.72% | 25.380 | 26.700 | 54723 | 14256 | 5.50% |
| 2026-08-27 | 26.400 | 26.110 | -0.390 | -1.47% | 26.000 | 26.800 | 53188 | 14006 | 5.35% |
| 2026-08-26 | 26.110 | 26.500 | 0.160 | 0.61% | 25.660 | 26.900 | 57446 | 15043 | 5.78% |
| 2026-08-25 | 25.000 | 26.340 | 1.390 | 5.57% | 24.810 | 26.540 | 68733 | 17865 | 6.91% |
| 2026-08-24 | 25.800 | 24.950 | -0.300 | -1.19% | 24.700 | 25.980 | 39935 | 10138 | 4.02% |
| 2026-08-21 | 25.380 | 25.250 | 0.350 | 1.41% | 24.700 | 25.530 | 42226 | 10633 | 4.25% |
| 2026-08-20 | 24.310 | 24.900 | 0.760 | 3.15% | 23.990 | 25.230 | 46086 | 11380 | 4.63% |
| 2026-08-19 | 25.550 | 24.140 | -2.020 | -7.72% | 23.950 | 25.700 | 52708 | 12968 | 5.30% |
| 2026-08-18 | 26.300 | 26.160 | -0.150 | -0.57% | 25.570 | 26.300 | 51076 | 13232 | 5.14% |
| 2026-08-17 | 25.900 | 26.310 | 0.610 | 2.37% | 25.310 | 26.350 | 66116 | 17115 | 6.65% |
| 2026-08-14 | 25.680 | 25.700 | -0.800 | -3.02% | 25.390 | 26.500 | 87367 | 22532 | 8.79% |
| 2026-08-13 | 23.980 | 26.500 | 2.620 | 10.97% | 23.530 | 27.680 | 134895 | 34348 | 13.57% |
| 2026-08-12 | 23.650 | 23.880 | 0.230 | 0.97% | 23.240 | 23.880 | 38694 | 9157 | 3.89% |
| 2026-08-11 | 25.000 | 23.650 | -2.040 | -7.94% | 23.500 | 25.000 | 75165 | 17993 | 7.56% |
| 2026-08-10 | 25.990 | 25.690 | -0.190 | -0.73% | 25.240 | 26.240 | 34848 | 8881 | 3.50% |
| 2026-08-07 | 26.270 | 25.880 | -0.390 | -1.48% | 25.150 | 26.390 | 62733 | 16055 | 6.31% |
| 2026-08-06 | 25.500 | 26.270 | 0.270 | 1.04% | 25.270 | 26.650 | 72138 | 18843 | 7.25% |
| 2026-08-05 | 24.850 | 26.000 | 1.190 | 4.80% | 24.700 | 26.210 | 72049 | 18483 | 7.25% |
| 2026-08-04 | 23.670 | 24.810 | 1.370 | 5.84% | 23.450 | 24.900 | 54860 | 13341 | 5.52% |
| 2026-08-03 | 23.380 | 23.440 | 0.030 | 0.13% | 23.200 | 23.850 | 32317 | 7594 | 3.25% |
| 2026-07-31 | 23.500 | 23.410 | 0.840 | 3.72% | 23.040 | 24.500 | 67918 | 16192 | 6.83% |
| 2026-07-30 | 23.900 | 22.570 | -1.700 | -7.00% | 22.380 | 24.300 | 64245 | 14813 | 6.46% |
| 2026-07-29 | 24.000 | 24.270 | 0.120 | 0.50% | 23.490 | 24.560 | 44694 | 10788 | 4.49% |
| 2026-07-28 | 23.970 | 24.150 | 0.300 | 1.26% | 23.630 | 25.260 | 59667 | 14613 | 6.00% |
| 2026-07-27 | 23.090 | 23.850 | 0.860 | 3.74% | 22.380 | 23.990 | 53626 | 12550 | 5.39% |
| 2026-07-24 | 24.020 | 22.990 | -2.010 | -8.04% | 22.990 | 24.670 | 72320 | 17198 | 7.27% |
| 2026-07-23 | 25.890 | 25.000 | 0.480 | 1.96% | 24.700 | 26.620 | 78510 | 20161 | 7.89% |
| 2026-07-22 | 24.400 | 24.520 | 0.350 | 1.45% | 23.930 | 25.740 | 80310 | 19993 | 8.08% |
| 2026-07-21 | 23.110 | 24.170 | 0.850 | 3.64% | 21.920 | 24.600 | 86027 | 20048 | 8.65% |
| 2026-07-20 | 27.110 | 23.320 | -3.850 | -14.17% | 23.000 | 27.980 | 103969 | 26221 | 10.46% |
| 2026-07-17 | 29.140 | 27.170 | -2.810 | -9.37% | 25.990 | 32.610 | 131932 | 38197 | 13.27% |
| 2026-07-16 | 25.710 | 29.980 | 3.440 | 12.96% | 25.710 | 31.000 | 146157 | 41821 | 14.70% |
| 2026-07-15 | 25.560 | 26.540 | 0.660 | 2.55% | 25.000 | 27.650 | 109188 | 29106 | 10.98% |
| 2026-07-14 | 27.000 | 25.880 | -1.060 | -3.93% | 24.200 | 28.600 | 101752 | 26542 | 10.23% |
| 2026-07-13 | 25.870 | 26.940 | 1.420 | 5.56% | 25.550 | 27.970 | 111646 | 30039 | 11.23% |
| 2026-07-10 | 26.400 | 25.520 | -0.750 | -2.85% | 24.580 | 27.680 | 97532 | 25464 | 9.81% |
| 2026-07-09 | 25.610 | 26.270 | -0.390 | -1.46% | 25.270 | 28.900 | 134398 | 36388 | 13.52% |
| 2026-07-08 | 23.280 | 26.660 | 3.480 | 15.01% | 23.000 | 27.480 | 138465 | 35705 | 13.92% |
| 2026-07-07 | 22.800 | 23.180 | 0.580 | 2.57% | 22.150 | 23.300 | 45166 | 10263 | 4.54% |
| 2026-07-06 | 23.230 | 22.600 | -0.970 | -4.12% | 22.500 | 23.550 | 40917 | 9346 | 4.11% |
| 2026-07-03 | 22.300 | 23.570 | 0.920 | 4.06% | 22.030 | 23.660 | 59024 | 13579 | 5.94% |
| 2026-07-02 | 22.000 | 22.650 | 0.130 | 0.58% | 21.890 | 23.090 | 40651 | 9166 | 4.09% |
| 2026-07-01 | 22.100 | 22.520 | 0.260 | 1.17% | 22.030 | 22.770 | 44380 | 9963 | 4.46% |
| 2026-06-30 | 21.830 | 22.260 | 0.640 | 2.96% | 21.700 | 22.840 | 44860 | 10040 | 4.51% |
| 2026-06-29 | 22.950 | 21.620 | -1.390 | -6.04% | 21.380 | 22.950 | 51686 | 11338 | 5.20% |
| 2026-06-26 | 22.740 | 23.010 | -0.030 | -0.13% | 21.900 | 23.600 | 63711 | 14542 | 6.41% |
| 2026-06-25 | 24.350 | 23.040 | -1.540 | -6.27% | 22.910 | 24.580 | 68376 | 16090 | 6.88% |
| 2026-06-24 | 24.800 | 24.580 | -0.520 | -2.07% | 23.700 | 25.230 | 68673 | 16704 | 6.91% |
| 2026-06-23 | 24.500 | 25.100 | 0.610 | 2.49% | 24.380 | 26.000 | 74806 | 18925 | 7.52% |
| 2026-06-22 | 24.660 | 24.490 | -0.120 | -0.49% | 23.730 | 25.040 | 62697 | 15282 | 6.30% |
| 2026-06-18 | 25.230 | 24.610 | -0.410 | -1.64% | 24.530 | 25.520 | 64926 | 16255 | 6.53% |
| 2026-06-17 | 25.780 | 25.020 | -0.460 | -1.81% | 24.800 | 25.990 | 82070 | 20875 | 8.25% |
| 2026-06-16 | 24.880 | 25.480 | 0.580 | 2.33% | 24.200 | 26.100 | 93348 | 23691 | 9.39% |
| 2026-06-15 | 24.400 | 24.900 | 1.120 | 4.71% | 23.820 | 25.100 | 52903 | 13031 | 5.32% |
| 2026-06-12 | 24.900 | 23.780 | -0.670 | -2.74% | 23.570 | 25.690 | 75028 | 18538 | 7.54% |
| 2026-06-11 | 25.960 | 24.450 | -2.060 | -7.77% | 24.430 | 26.410 | 84023 | 21199 | 8.45% |
| 2026-06-10 | 27.900 | 26.510 | -2.390 | -8.27% | 26.180 | 27.900 | 106313 | 28629 | 10.69% |
| 2026-06-09 | 31.000 | 28.900 | -0.870 | -2.92% | 28.200 | 31.310 | 119164 | 34485 | 11.98% |
| 2026-06-08 | 32.180 | 29.770 | -5.640 | -15.93% | 29.370 | 33.710 | 155984 | 49326 | 15.69% |