当前时间：2026-06-22 11:26:48 星期一交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-18 | 29.49 | 28.85 | -0.65 | -2.20% | 28.35 | 29.80 | 183233 | 52861 | 7.39% |
| 2026-06-17 | 27.00 | 29.50 | 2.16 | 7.90% | 26.57 | 29.50 | 222020 | 62565 | 8.95% |
| 2026-06-16 | 26.20 | 27.34 | 1.23 | 4.71% | 25.86 | 27.50 | 145363 | 39306 | 5.86% |
| 2026-06-15 | 25.50 | 26.11 | 0.97 | 3.86% | 25.00 | 26.43 | 191172 | 49216 | 7.71% |
| 2026-06-12 | 26.79 | 25.14 | -0.96 | -3.68% | 25.11 | 27.50 | 194552 | 50984 | 7.84% |
| 2026-06-11 | 27.03 | 26.10 | -1.05 | -3.87% | 25.90 | 27.75 | 132861 | 35284 | 5.36% |
| 2026-06-10 | 27.00 | 27.15 | -0.25 | -0.91% | 25.98 | 27.60 | 197067 | 52706 | 7.94% |
| 2026-06-09 | 27.35 | 27.40 | 0.82 | 3.09% | 26.50 | 27.85 | 181033 | 49436 | 7.30% |
| 2026-06-08 | 26.10 | 26.58 | -1.24 | -4.46% | 25.08 | 27.34 | 257668 | 67873 | 10.39% |
| 2026-06-05 | 29.74 | 27.82 | -2.60 | -8.55% | 27.57 | 29.99 | 410478 | 116054 | 16.55% |
| 2026-06-04 | 27.37 | 30.42 | 2.77 | 10.02% | 26.00 | 30.42 | 536739 | 153375 | 21.40% |
| 2026-06-03 | 25.36 | 27.65 | 2.51 | 9.98% | 25.27 | 27.65 | 122851 | 33485 | 4.90% |
| 2026-06-02 | 24.67 | 25.14 | 0.37 | 1.49% | 23.75 | 25.25 | 167070 | 41192 | 6.66% |
| 2026-06-01 | 24.49 | 24.77 | -0.08 | -0.32% | 24.49 | 26.11 | 141250 | 35768 | 5.63% |
| 2026-05-29 | 25.47 | 24.85 | -0.48 | -1.89% | 24.57 | 26.20 | 166808 | 42198 | 6.65% |
| 2026-05-28 | 24.10 | 25.33 | 1.21 | 5.02% | 23.66 | 25.40 | 183027 | 45304 | 7.30% |
| 2026-05-27 | 25.30 | 24.12 | -1.15 | -4.55% | 24.06 | 25.48 | 207742 | 51291 | 8.28% |
| 2026-05-26 | 26.29 | 25.27 | -1.14 | -4.32% | 24.40 | 27.69 | 269383 | 70327 | 10.74% |
| 2026-05-25 | 26.47 | 26.41 | -0.07 | -0.26% | 25.43 | 26.75 | 197770 | 51367 | 7.88% |
| 2026-05-22 | 26.67 | 26.48 | 0.46 | 1.77% | 25.71 | 26.83 | 195324 | 51322 | 7.79% |
| 2026-05-21 | 28.40 | 26.02 | -2.16 | -7.67% | 25.85 | 28.57 | 286823 | 78007 | 11.43% |
| 2026-05-20 | 25.37 | 28.18 | 2.56 | 9.99% | 25.37 | 28.18 | 187102 | 50655 | 7.46% |
| 2026-05-19 | 25.41 | 25.62 | -0.31 | -1.20% | 24.82 | 26.10 | 192568 | 48821 | 7.68% |
| 2026-05-18 | 27.24 | 25.93 | -0.85 | -3.17% | 25.61 | 27.85 | 247674 | 65448 | 9.87% |
| 2026-05-15 | 27.25 | 26.78 | 0.07 | 0.26% | 26.10 | 27.77 | 234726 | 63306 | 9.36% |
| 2026-05-14 | 27.73 | 26.71 | -0.66 | -2.41% | 26.16 | 28.24 | 318482 | 86293 | 12.70% |
| 2026-05-13 | 26.21 | 27.37 | 1.82 | 7.12% | 25.60 | 27.85 | 343832 | 92562 | 13.71% |
| 2026-05-12 | 23.78 | 25.55 | 2.32 | 9.99% | 23.59 | 25.55 | 312074 | 78155 | 12.44% |
| 2026-05-11 | 23.36 | 23.23 | 0.34 | 1.49% | 22.51 | 23.60 | 225504 | 52103 | 8.99% |
| 2026-05-08 | 23.04 | 22.89 | -0.14 | -0.61% | 22.51 | 23.50 | 286153 | 65698 | 11.41% |
| 2026-05-07 | 22.00 | 23.03 | 1.69 | 7.92% | 21.36 | 23.47 | 409218 | 92686 | 16.31% |
| 2026-05-06 | 20.01 | 21.34 | 1.94 | 10.00% | 20.00 | 21.34 | 205975 | 42743 | 8.21% |
| 2026-04-30 | 19.69 | 19.40 | 0.19 | 0.99% | 18.90 | 19.98 | 337380 | 65881 | 13.45% |
| 2026-04-29 | 18.25 | 19.21 | 0.59 | 3.17% | 17.71 | 19.90 | 449798 | 84653 | 17.93% |
| 2026-04-28 | 17.88 | 18.62 | -0.62 | -3.22% | 17.88 | 19.40 | 678499 | 125646 | 27.05% |
| 2026-04-27 | 21.86 | 19.24 | -2.14 | -10.01% | 19.24 | 22.40 | 234910 | 47792 | 9.36% |
| 2026-04-24 | 19.98 | 21.38 | 1.94 | 9.98% | 19.98 | 21.38 | 161285 | 33494 | 6.43% |
| 2026-04-23 | 17.60 | 19.44 | 1.77 | 10.02% | 17.51 | 19.44 | 317711 | 60931 | 12.66% |
| 2026-04-22 | 17.74 | 17.67 | 0.05 | 0.28% | 17.60 | 18.59 | 292620 | 52503 | 11.66% |
| 2026-04-21 | 16.97 | 17.62 | 0.69 | 4.08% | 16.29 | 17.68 | 295854 | 50560 | 11.79% |
| 2026-04-20 | 16.93 | 16.93 | -0.04 | -0.24% | 16.48 | 17.26 | 293819 | 49740 | 11.71% |
| 2026-04-17 | 16.26 | 16.97 | 0.66 | 4.05% | 15.90 | 17.47 | 373433 | 63435 | 14.89% |
| 2026-04-16 | 16.73 | 16.31 | -0.37 | -2.22% | 15.66 | 16.73 | 433342 | 70608 | 17.27% |
| 2026-04-15 | 15.18 | 16.68 | 1.52 | 10.03% | 15.18 | 16.68 | 278814 | 45697 | 11.11% |
| 2026-04-14 | 14.24 | 15.16 | 0.92 | 6.46% | 13.97 | 15.31 | 352500 | 51820 | 14.05% |
| 2026-04-13 | 13.62 | 14.24 | 0.46 | 3.34% | 13.40 | 14.36 | 481739 | 67163 | 19.20% |
| 2026-04-10 | 12.54 | 13.78 | 1.25 | 9.98% | 12.54 | 13.78 | 392365 | 53497 | 15.64% |
| 2026-04-09 | 12.23 | 12.53 | 0.20 | 1.62% | 12.08 | 12.62 | 99511 | 12296 | 3.97% |
| 2026-04-08 | 12.04 | 12.33 | 0.57 | 4.85% | 12.04 | 12.69 | 85340 | 10507 | 3.40% |
| 2026-04-07 | 11.58 | 11.76 | 0.20 | 1.73% | 11.51 | 11.85 | 50194 | 5884 | 2.00% |
| 2026-04-03 | 11.92 | 11.56 | -0.36 | -3.02% | 11.45 | 11.95 | 58246 | 6757 | 2.32% |
| 2026-04-02 | 12.22 | 11.92 | -0.30 | -2.45% | 11.78 | 12.27 | 72081 | 8594 | 2.87% |
| 2026-04-01 | 12.26 | 12.22 | 0.20 | 1.66% | 12.00 | 12.40 | 73606 | 8946 | 2.93% |
| 2026-03-31 | 12.70 | 12.02 | -0.65 | -5.13% | 11.95 | 12.73 | 124635 | 15264 | 4.97% |
| 2026-03-30 | 12.55 | 12.67 | -0.02 | -0.16% | 12.40 | 12.73 | 67947 | 8531 | 2.71% |
| 2026-03-27 | 12.62 | 12.69 | -0.07 | -0.55% | 12.50 | 12.76 | 103307 | 13047 | 4.12% |
| 2026-03-26 | 12.18 | 12.76 | 0.58 | 4.76% | 12.14 | 13.21 | 209989 | 27031 | 8.37% |
| 2026-03-25 | 11.95 | 12.18 | 0.32 | 2.70% | 11.87 | 12.39 | 79792 | 9706 | 3.18% |
| 2026-03-24 | 11.51 | 11.86 | 0.75 | 6.75% | 11.36 | 11.88 | 108467 | 12556 | 4.32% |
| 2026-03-23 | 11.70 | 11.11 | -0.74 | -6.24% | 11.02 | 12.08 | 128878 | 14888 | 5.14% |
| 2026-03-20 | 12.28 | 11.85 | -0.40 | -3.27% | 11.81 | 12.40 | 86352 | 10418 | 3.44% |
| 2026-03-19 | 12.44 | 12.25 | -0.35 | -2.78% | 12.21 | 12.49 | 69247 | 8528 | 2.76% |
| 2026-03-18 | 12.37 | 12.60 | 0.24 | 1.94% | 12.29 | 12.62 | 55120 | 6862 | 2.20% |
| 2026-03-17 | 12.51 | 12.36 | -0.11 | -0.88% | 12.36 | 12.87 | 80768 | 10157 | 3.22% |
| 2026-03-16 | 12.77 | 12.47 | -0.29 | -2.27% | 12.38 | 12.78 | 78820 | 9855 | 3.14% |