当前时间：2026-06-22 23:31:13 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-22 | 26.81 | 29.15 | 2.49 | 9.34% | 26.27 | 29.31 | 1072356 | 299451 | 6.86% |
| 2026-06-18 | 26.31 | 26.66 | 0.16 | 0.60% | 25.81 | 26.99 | 674032 | 177963 | 4.31% |
| 2026-06-17 | 26.56 | 26.50 | -0.10 | -0.38% | 25.90 | 26.89 | 606758 | 159583 | 3.88% |
| 2026-06-16 | 25.40 | 26.60 | 0.95 | 3.70% | 25.16 | 26.97 | 857081 | 224455 | 5.49% |
| 2026-06-15 | 24.98 | 25.65 | 1.42 | 5.86% | 24.68 | 25.80 | 835572 | 211709 | 5.35% |
| 2026-06-12 | 24.00 | 24.23 | 0.90 | 3.86% | 23.49 | 25.10 | 697722 | 169932 | 4.47% |
| 2026-06-11 | 22.60 | 23.33 | 0.65 | 2.87% | 22.50 | 24.16 | 539313 | 126211 | 3.45% |
| 2026-06-10 | 22.81 | 22.98 | -0.72 | -3.04% | 22.50 | 23.24 | 373682 | 85542 | 2.39% |
| 2026-06-09 | 23.73 | 23.70 | 0.67 | 2.91% | 22.89 | 23.75 | 336104 | 78384 | 2.15% |
| 2026-06-08 | 23.23 | 23.03 | -1.42 | -5.81% | 22.74 | 23.87 | 435155 | 101121 | 2.78% |
| 2026-06-05 | 24.78 | 24.45 | -0.42 | -1.69% | 24.28 | 25.02 | 313648 | 77324 | 2.01% |
| 2026-06-04 | 25.37 | 24.87 | -0.61 | -2.39% | 24.70 | 25.55 | 293148 | 73119 | 1.88% |
| 2026-06-03 | 25.05 | 25.48 | -0.16 | -0.62% | 24.68 | 25.77 | 397510 | 100857 | 2.54% |
| 2026-06-02 | 24.51 | 25.64 | 1.25 | 5.13% | 23.98 | 25.86 | 519548 | 129663 | 3.33% |
| 2026-06-01 | 24.21 | 24.39 | 0.11 | 0.45% | 24.06 | 24.76 | 295867 | 72544 | 1.89% |
| 2026-05-29 | 25.20 | 24.28 | -0.36 | -1.46% | 24.08 | 25.48 | 328815 | 80896 | 2.10% |
| 2026-05-28 | 24.58 | 24.64 | -0.23 | -0.92% | 23.88 | 24.80 | 408503 | 99204 | 2.61% |
| 2026-05-27 | 25.69 | 24.87 | -1.17 | -4.49% | 24.77 | 25.89 | 433918 | 109153 | 2.78% |
| 2026-05-26 | 25.25 | 26.04 | 0.57 | 2.24% | 24.70 | 26.25 | 555600 | 143200 | 3.56% |
| 2026-05-25 | 25.65 | 25.47 | 0.28 | 1.11% | 25.21 | 26.10 | 350263 | 89531 | 2.24% |
| 2026-05-22 | 24.76 | 25.19 | 0.50 | 2.03% | 24.35 | 25.31 | 338356 | 84344 | 2.17% |
| 2026-05-21 | 25.81 | 24.69 | -0.82 | -3.21% | 24.66 | 26.20 | 402823 | 102505 | 2.58% |
| 2026-05-20 | 25.51 | 25.51 | -0.18 | -0.70% | 24.87 | 25.60 | 413631 | 104159 | 2.65% |
| 2026-05-19 | 26.17 | 25.69 | -0.33 | -1.27% | 25.30 | 26.17 | 346533 | 88790 | 2.22% |
| 2026-05-18 | 25.84 | 26.02 | -0.30 | -1.14% | 25.57 | 26.26 | 392740 | 101996 | 2.51% |
| 2026-05-15 | 27.20 | 26.32 | -1.43 | -5.15% | 26.07 | 27.49 | 649192 | 172424 | 4.15% |
| 2026-05-14 | 28.80 | 27.75 | -1.20 | -4.15% | 27.75 | 29.10 | 522907 | 147626 | 3.35% |
| 2026-05-13 | 29.23 | 28.95 | -0.29 | -0.99% | 28.80 | 29.78 | 478432 | 138931 | 3.06% |
| 2026-05-12 | 30.44 | 29.24 | -0.59 | -1.98% | 29.20 | 30.50 | 501636 | 148612 | 3.21% |
| 2026-05-11 | 30.20 | 29.83 | -0.68 | -2.23% | 29.58 | 30.45 | 594202 | 177921 | 3.80% |
| 2026-05-08 | 30.19 | 30.51 | 0.11 | 0.36% | 30.09 | 30.88 | 630377 | 192469 | 4.03% |
| 2026-05-07 | 30.70 | 30.40 | 0.14 | 0.46% | 29.70 | 30.77 | 649379 | 196355 | 4.16% |
| 2026-05-06 | 29.06 | 30.26 | 1.19 | 4.09% | 28.94 | 30.46 | 636252 | 189322 | 4.07% |
| 2026-04-30 | 28.80 | 29.07 | 0.08 | 0.28% | 28.42 | 29.24 | 436259 | 125806 | 2.79% |
| 2026-04-29 | 27.57 | 28.99 | 1.01 | 3.61% | 27.57 | 29.13 | 447577 | 127899 | 2.86% |
| 2026-04-28 | 28.68 | 27.98 | -0.87 | -3.02% | 27.71 | 28.70 | 429306 | 120245 | 2.75% |
| 2026-04-27 | 29.00 | 28.85 | -0.66 | -2.24% | 28.44 | 29.34 | 435380 | 125508 | 2.79% |
| 2026-04-24 | 29.89 | 29.51 | -0.38 | -1.27% | 28.81 | 29.94 | 474890 | 139299 | 3.04% |
| 2026-04-23 | 31.19 | 29.89 | -1.46 | -4.66% | 29.53 | 31.25 | 625267 | 188139 | 4.00% |
| 2026-04-22 | 30.46 | 31.35 | 0.47 | 1.52% | 30.24 | 31.50 | 573652 | 178103 | 3.67% |
| 2026-04-21 | 30.39 | 30.88 | 0.49 | 1.61% | 30.03 | 30.98 | 542227 | 166590 | 3.47% |
| 2026-04-20 | 30.12 | 30.39 | 0.24 | 0.80% | 30.12 | 30.71 | 534328 | 162454 | 3.42% |
| 2026-04-17 | 29.25 | 30.15 | 0.41 | 1.38% | 29.21 | 30.38 | 666526 | 200540 | 4.27% |
| 2026-04-16 | 29.18 | 29.74 | 0.56 | 1.92% | 28.90 | 29.98 | 524264 | 154249 | 3.36% |
| 2026-04-15 | 30.10 | 29.18 | -0.34 | -1.15% | 29.06 | 30.40 | 622974 | 184982 | 3.99% |
| 2026-04-14 | 30.00 | 29.52 | -0.08 | -0.27% | 29.14 | 30.10 | 490149 | 144785 | 3.14% |
| 2026-04-13 | 30.00 | 29.60 | -0.88 | -2.89% | 29.47 | 30.11 | 540743 | 160553 | 3.46% |
| 2026-04-10 | 31.20 | 30.48 | -0.55 | -1.77% | 30.40 | 31.28 | 594047 | 182403 | 3.80% |
| 2026-04-09 | 30.88 | 31.03 | -1.04 | -3.24% | 30.47 | 31.46 | 832060 | 257407 | 5.33% |
| 2026-04-08 | 30.64 | 32.07 | 2.92 | 10.02% | 30.45 | 32.07 | 948414 | 296816 | 6.07% |
| 2026-04-07 | 29.00 | 29.15 | 0.10 | 0.34% | 28.77 | 29.37 | 374208 | 108791 | 2.39% |
| 2026-04-03 | 29.68 | 29.05 | -0.28 | -0.95% | 28.80 | 29.71 | 389322 | 113437 | 2.49% |
| 2026-04-02 | 30.60 | 29.33 | -1.70 | -5.48% | 29.00 | 30.65 | 789261 | 234367 | 5.05% |
| 2026-04-01 | 31.63 | 31.03 | 0.13 | 0.42% | 30.58 | 31.98 | 897479 | 279317 | 5.74% |
| 2026-03-31 | 30.41 | 30.90 | 0.50 | 1.64% | 30.09 | 31.48 | 1142168 | 351804 | 7.31% |
| 2026-03-30 | 29.22 | 30.40 | 1.15 | 3.93% | 29.00 | 30.50 | 880938 | 262501 | 5.64% |
| 2026-03-27 | 27.44 | 29.25 | 1.12 | 3.98% | 27.44 | 29.50 | 624200 | 179635 | 3.99% |
| 2026-03-26 | 28.97 | 28.13 | -0.80 | -2.77% | 27.88 | 29.00 | 525147 | 149009 | 3.36% |
| 2026-03-25 | 29.75 | 28.93 | 0.64 | 2.26% | 28.75 | 29.79 | 968482 | 283205 | 6.20% |
| 2026-03-24 | 27.96 | 28.29 | 0.99 | 3.63% | 27.17 | 28.35 | 683023 | 189544 | 4.37% |
| 2026-03-23 | 28.88 | 27.30 | -2.10 | -7.14% | 27.10 | 28.92 | 924845 | 257868 | 5.92% |
| 2026-03-20 | 30.09 | 29.40 | -0.20 | -0.68% | 29.34 | 30.87 | 688839 | 207285 | 4.41% |
| 2026-03-19 | 30.77 | 29.60 | -1.89 | -6.00% | 29.44 | 30.79 | 656966 | 197481 | 4.20% |
| 2026-03-18 | 31.24 | 31.49 | -0.06 | -0.19% | 30.91 | 31.59 | 484169 | 151434 | 3.10% |
| 2026-03-17 | 31.76 | 31.55 | -0.16 | -0.50% | 31.53 | 32.16 | 565325 | 180035 | 3.62% |
| 2026-03-16 | 32.50 | 31.71 | -1.27 | -3.85% | 30.86 | 32.65 | 839650 | 265502 | 5.37% |