当前时间：2026-06-22 16:59:13 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 | 28.10 | 27.20 | -1.69 | -5.85% | 26.42 | 28.78 | 118294 | 32569 | 8.00% |
| 2026-06-18 | 30.60 | 28.89 | -1.66 | -5.43% | 28.62 | 31.00 | 102622 | 30509 | 6.94% |
| 2026-06-17 | 29.66 | 30.55 | 0.89 | 3.00% | 29.25 | 31.07 | 51822 | 15740 | 3.50% |
| 2026-06-16 | 29.18 | 29.66 | 0.35 | 1.19% | 28.60 | 30.49 | 81619 | 24064 | 5.52% |
| 2026-06-15 | 28.78 | 29.31 | 0.67 | 2.34% | 28.31 | 29.49 | 63983 | 18527 | 4.33% |
| 2026-06-12 | 27.29 | 28.64 | 1.34 | 4.91% | 26.83 | 30.15 | 98501 | 27977 | 6.66% |
| 2026-06-11 | 26.53 | 27.30 | 0.50 | 1.87% | 26.53 | 27.77 | 55999 | 15212 | 3.79% |
| 2026-06-10 | 24.35 | 26.80 | 2.21 | 8.99% | 24.30 | 26.90 | 71666 | 18505 | 4.85% |
| 2026-06-09 | 25.01 | 24.59 | -0.09 | -0.36% | 24.28 | 25.22 | 41783 | 10309 | 2.83% |
| 2026-06-08 | 23.63 | 24.68 | 0.52 | 2.15% | 23.24 | 25.78 | 58036 | 14394 | 3.93% |
| 2026-06-05 | 23.80 | 24.16 | 0.62 | 2.63% | 22.79 | 24.60 | 59111 | 14096 | 4.00% |
| 2026-06-04 | 23.61 | 23.54 | -0.44 | -1.83% | 23.38 | 24.47 | 37444 | 8870 | 2.53% |
| 2026-06-03 | 24.72 | 23.98 | -0.80 | -3.23% | 23.68 | 24.95 | 37485 | 9093 | 2.54% |
| 2026-06-02 | 25.66 | 24.78 | -0.47 | -1.86% | 24.63 | 25.81 | 35733 | 8925 | 2.42% |
| 2026-06-01 | 26.21 | 25.25 | -1.16 | -4.39% | 25.10 | 26.62 | 55293 | 14208 | 3.74% |
| 2026-05-29 | 27.60 | 26.41 | -0.99 | -3.61% | 26.11 | 29.14 | 76912 | 21043 | 5.20% |
| 2026-05-28 | 24.87 | 27.40 | 2.43 | 9.73% | 24.11 | 27.92 | 96893 | 25250 | 6.55% |
| 2026-05-27 | 24.94 | 24.97 | -0.03 | -0.12% | 24.68 | 26.30 | 69180 | 17496 | 4.68% |
| 2026-05-26 | 25.28 | 25.00 | -0.28 | -1.11% | 24.30 | 25.85 | 41446 | 10294 | 2.80% |
| 2026-05-25 | 25.78 | 25.28 | -0.08 | -0.32% | 25.00 | 26.63 | 51877 | 13371 | 3.51% |
| 2026-05-22 | 25.07 | 25.36 | -0.12 | -0.47% | 24.75 | 25.80 | 54469 | 13757 | 3.68% |
| 2026-05-21 | 26.90 | 25.48 | -1.39 | -5.17% | 25.42 | 27.16 | 44392 | 11670 | 3.00% |
| 2026-05-20 | 28.11 | 26.87 | -1.26 | -4.48% | 26.58 | 28.12 | 51831 | 14003 | 3.51% |
| 2026-05-19 | 28.66 | 28.13 | -0.52 | -1.82% | 27.73 | 28.84 | 35947 | 10118 | 2.43% |
| 2026-05-18 | 29.08 | 28.65 | -0.48 | -1.65% | 28.28 | 29.30 | 33291 | 9543 | 2.25% |
| 2026-05-15 | 29.49 | 29.13 | -0.40 | -1.35% | 28.83 | 30.27 | 32083 | 9474 | 2.17% |
| 2026-05-14 | 29.47 | 29.53 | 0.07 | 0.24% | 28.80 | 29.98 | 41455 | 12167 | 2.80% |
| 2026-05-13 | 29.94 | 29.46 | -0.48 | -1.60% | 29.01 | 30.16 | 39633 | 11676 | 2.68% |
| 2026-05-12 | 30.08 | 29.94 | -0.14 | -0.47% | 29.42 | 30.56 | 36987 | 11017 | 2.50% |
| 2026-05-11 | 29.84 | 30.08 | 0.24 | 0.80% | 29.74 | 30.53 | 34616 | 10406 | 2.34% |
| 2026-05-08 | 29.47 | 29.84 | 0.37 | 1.26% | 29.08 | 30.09 | 33748 | 9962 | 2.28% |
| 2026-05-07 | 28.94 | 29.47 | 0.58 | 2.01% | 28.80 | 29.88 | 44242 | 13047 | 2.99% |
| 2026-05-06 | 28.99 | 28.89 | -0.01 | -0.03% | 28.66 | 29.90 | 38036 | 11075 | 2.57% |
| 2026-04-30 | 28.40 | 28.90 | 0.47 | 1.65% | 28.35 | 29.00 | 26257 | 7545 | 1.78% |
| 2026-04-29 | 28.88 | 28.43 | -0.34 | -1.18% | 28.26 | 29.20 | 36724 | 10464 | 2.45% |
| 2026-04-28 | 28.80 | 28.77 | -0.20 | -0.69% | 28.63 | 29.39 | 30707 | 8892 | 2.05% |
| 2026-04-27 | 27.40 | 28.97 | 1.64 | 6.00% | 27.00 | 29.23 | 44130 | 12588 | 2.95% |
| 2026-04-24 | 26.82 | 27.33 | 0.55 | 2.05% | 26.41 | 27.80 | 22906 | 6194 | 1.53% |
| 2026-04-23 | 27.56 | 26.78 | -0.84 | -3.04% | 26.45 | 27.60 | 25896 | 6950 | 1.73% |
| 2026-04-22 | 27.79 | 27.62 | -0.27 | -0.97% | 27.21 | 28.04 | 29555 | 8145 | 1.97% |
| 2026-04-21 | 27.23 | 27.89 | 0.54 | 1.97% | 27.02 | 28.38 | 36984 | 10296 | 2.47% |
| 2026-04-20 | 27.07 | 27.35 | 0.20 | 0.74% | 26.80 | 27.75 | 21680 | 5909 | 1.45% |
| 2026-04-17 | 26.41 | 27.15 | 0.58 | 2.18% | 26.37 | 27.50 | 26323 | 7111 | 1.76% |
| 2026-04-16 | 26.54 | 26.57 | 0.16 | 0.61% | 26.31 | 26.70 | 16578 | 4394 | 1.11% |
| 2026-04-15 | 26.78 | 26.41 | -0.39 | -1.46% | 26.38 | 27.20 | 23213 | 6231 | 1.55% |
| 2026-04-14 | 27.18 | 26.80 | 0.24 | 0.90% | 26.35 | 27.18 | 15433 | 4110 | 1.03% |
| 2026-04-13 | 26.96 | 26.56 | -0.42 | -1.56% | 26.45 | 27.01 | 16332 | 4353 | 1.09% |
| 2026-04-10 | 26.60 | 26.98 | 0.66 | 2.51% | 26.40 | 27.58 | 27895 | 7563 | 1.86% |
| 2026-04-09 | 26.40 | 26.32 | -0.39 | -1.46% | 26.19 | 27.04 | 23794 | 6301 | 1.59% |
| 2026-04-08 | 25.65 | 26.71 | 1.57 | 6.25% | 25.65 | 27.15 | 31736 | 8397 | 2.12% |
| 2026-04-07 | 25.26 | 25.14 | -0.03 | -0.12% | 24.84 | 25.50 | 14754 | 3717 | 0.99% |
| 2026-04-03 | 25.95 | 25.17 | -0.51 | -1.99% | 25.12 | 25.95 | 16058 | 4068 | 1.07% |
| 2026-04-02 | 26.88 | 25.68 | -1.13 | -4.21% | 25.45 | 26.88 | 25468 | 6611 | 1.70% |
| 2026-04-01 | 27.00 | 26.81 | 0.41 | 1.55% | 26.38 | 27.60 | 22948 | 6118 | 1.53% |
| 2026-03-31 | 26.06 | 26.40 | 0.42 | 1.62% | 25.84 | 27.99 | 49717 | 13401 | 3.32% |
| 2026-03-30 | 25.59 | 25.98 | 0.17 | 0.66% | 25.00 | 26.04 | 16536 | 4238 | 1.10% |
| 2026-03-27 | 25.36 | 25.81 | 0.28 | 1.10% | 25.11 | 26.10 | 23150 | 5950 | 1.55% |
| 2026-03-26 | 26.37 | 25.53 | -1.11 | -4.17% | 25.38 | 26.88 | 28948 | 7487 | 1.93% |
| 2026-03-25 | 26.44 | 26.64 | 0.20 | 0.76% | 26.39 | 27.26 | 26569 | 7118 | 1.77% |
| 2026-03-24 | 26.12 | 26.44 | 0.84 | 3.28% | 25.45 | 26.79 | 28610 | 7427 | 1.91% |
| 2026-03-23 | 27.14 | 25.60 | -2.18 | -7.85% | 25.38 | 27.73 | 49642 | 13017 | 3.32% |
| 2026-03-20 | 28.76 | 27.78 | -0.69 | -2.42% | 27.64 | 29.30 | 24930 | 7105 | 1.67% |
| 2026-03-19 | 29.18 | 28.47 | -1.21 | -4.08% | 28.30 | 29.50 | 23599 | 6779 | 1.58% |
| 2026-03-18 | 29.80 | 29.68 | 0.37 | 1.26% | 29.02 | 29.80 | 17408 | 5109 | 1.16% |
| 2026-03-17 | 30.70 | 29.31 | -1.09 | -3.59% | 29.30 | 30.75 | 28046 | 8379 | 1.87% |
| 2026-03-16 | 29.92 | 30.40 | 0.46 | 1.54% | 29.68 | 30.50 | 18461 | 5558 | 1.23% |