当前时间：2026-06-22 16:20:23 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-18 | 25.89 | 26.12 | 0.24 | 0.93% | 25.25 | 26.49 | 58313 | 15166 | 3.93% |
| 2026-06-17 | 25.79 | 25.88 | 0.07 | 0.27% | 25.41 | 26.70 | 42176 | 10981 | 2.84% |
| 2026-06-16 | 26.52 | 25.81 | -0.74 | -2.79% | 25.66 | 26.54 | 48197 | 12499 | 3.25% |
| 2026-06-15 | 26.50 | 26.55 | 0.14 | 0.53% | 26.35 | 27.25 | 41310 | 11029 | 2.79% |
| 2026-06-12 | 26.80 | 26.41 | -0.09 | -0.34% | 26.30 | 27.23 | 42296 | 11281 | 2.85% |
| 2026-06-11 | 26.68 | 26.50 | -0.54 | -2.00% | 26.20 | 27.06 | 40145 | 10634 | 2.71% |
| 2026-06-10 | 27.72 | 27.04 | -0.95 | -3.39% | 26.70 | 28.12 | 60410 | 16433 | 4.07% |
| 2026-06-09 | 28.00 | 27.99 | 0.17 | 0.61% | 27.20 | 28.30 | 76584 | 21132 | 5.16% |
| 2026-06-08 | 26.05 | 27.82 | 1.02 | 3.81% | 26.00 | 28.08 | 106371 | 29432 | 7.17% |
| 2026-06-05 | 26.02 | 26.80 | 0.79 | 3.04% | 25.43 | 27.45 | 62438 | 16527 | 4.21% |
| 2026-06-04 | 26.07 | 26.01 | -0.12 | -0.46% | 25.81 | 26.46 | 35632 | 9282 | 2.40% |
| 2026-06-03 | 26.62 | 26.28 | -0.51 | -1.90% | 26.02 | 27.09 | 46016 | 12213 | 3.10% |
| 2026-06-02 | 27.60 | 26.79 | -1.04 | -3.74% | 26.59 | 27.96 | 62723 | 16914 | 4.23% |
| 2026-06-01 | 25.77 | 27.83 | 2.05 | 7.95% | 25.50 | 28.38 | 94636 | 26158 | 6.38% |
| 2026-05-29 | 27.52 | 25.78 | -1.88 | -6.80% | 25.54 | 28.00 | 76504 | 20220 | 5.16% |
| 2026-05-28 | 27.55 | 27.66 | 0.15 | 0.55% | 27.29 | 28.08 | 63146 | 17495 | 4.26% |
| 2026-05-27 | 27.40 | 27.51 | -0.19 | -0.69% | 27.17 | 28.10 | 80268 | 22219 | 5.41% |
| 2026-05-26 | 29.00 | 27.70 | -0.90 | -3.15% | 27.36 | 29.17 | 71545 | 19955 | 4.82% |
| 2026-05-25 | 29.40 | 28.60 | -0.36 | -1.24% | 28.43 | 29.98 | 90439 | 26187 | 6.10% |
| 2026-05-22 | 28.00 | 28.96 | 1.12 | 4.02% | 27.63 | 29.18 | 120721 | 34436 | 8.14% |
| 2026-05-21 | 27.27 | 27.84 | 0.57 | 2.09% | 27.27 | 29.08 | 135468 | 38216 | 9.13% |
| 2026-05-20 | 27.63 | 27.27 | -0.40 | -1.45% | 26.93 | 27.70 | 77101 | 21010 | 5.20% |
| 2026-05-19 | 25.32 | 27.67 | 2.38 | 9.41% | 25.32 | 28.30 | 150845 | 40956 | 10.17% |
| 2026-05-18 | 25.08 | 25.29 | -0.35 | -1.37% | 24.88 | 25.46 | 45662 | 11459 | 3.08% |
| 2026-05-15 | 24.99 | 25.64 | 0.56 | 2.23% | 24.92 | 26.05 | 66904 | 17120 | 4.51% |
| 2026-05-14 | 25.00 | 25.08 | 0.11 | 0.44% | 24.75 | 25.61 | 54814 | 13801 | 3.70% |
| 2026-05-13 | 24.73 | 24.97 | 0.10 | 0.40% | 24.53 | 25.24 | 37783 | 9428 | 2.55% |
| 2026-05-12 | 25.42 | 24.87 | -0.47 | -1.85% | 24.80 | 25.56 | 50284 | 12622 | 3.39% |
| 2026-05-11 | 25.83 | 25.34 | -0.40 | -1.55% | 25.33 | 25.90 | 52202 | 13301 | 3.52% |
| 2026-05-08 | 25.39 | 25.74 | 0.35 | 1.38% | 25.15 | 25.97 | 62602 | 16056 | 4.22% |
| 2026-05-07 | 24.72 | 25.39 | 0.71 | 2.88% | 24.40 | 25.39 | 54831 | 13787 | 3.70% |
| 2026-05-06 | 25.03 | 24.68 | -0.22 | -0.88% | 24.60 | 25.25 | 57269 | 14249 | 3.86% |
| 2026-04-30 | 24.71 | 24.90 | 0.19 | 0.77% | 24.60 | 25.11 | 38526 | 9595 | 2.60% |
| 2026-04-29 | 25.10 | 24.71 | -0.50 | -1.98% | 24.64 | 25.16 | 56438 | 14021 | 3.81% |
| 2026-04-28 | 25.62 | 25.21 | -1.25 | -4.72% | 24.71 | 26.11 | 85891 | 21753 | 5.79% |
| 2026-04-27 | 26.06 | 26.46 | 0.36 | 1.38% | 25.60 | 26.63 | 45268 | 11897 | 3.05% |
| 2026-04-24 | 26.13 | 26.10 | -0.15 | -0.57% | 25.64 | 26.36 | 43565 | 11302 | 2.94% |
| 2026-04-23 | 27.45 | 26.25 | -1.24 | -4.51% | 26.15 | 27.45 | 57555 | 15286 | 3.88% |
| 2026-04-22 | 27.38 | 27.49 | -0.06 | -0.22% | 27.16 | 27.57 | 39990 | 10933 | 2.70% |
| 2026-04-21 | 27.82 | 27.55 | -0.28 | -1.01% | 26.88 | 27.92 | 57400 | 15745 | 3.87% |
| 2026-04-20 | 28.26 | 27.83 | 0.09 | 0.32% | 27.77 | 28.53 | 68102 | 19132 | 4.59% |
| 2026-04-17 | 27.30 | 27.74 | 0.26 | 0.95% | 26.92 | 28.12 | 66984 | 18551 | 4.52% |
| 2026-04-16 | 26.66 | 27.48 | 0.98 | 3.70% | 26.63 | 27.50 | 62558 | 16932 | 4.22% |
| 2026-04-15 | 26.88 | 26.50 | -0.17 | -0.64% | 26.45 | 27.05 | 35592 | 9502 | 2.40% |
| 2026-04-14 | 26.70 | 26.67 | 0.12 | 0.45% | 26.55 | 27.09 | 38185 | 10210 | 2.57% |
| 2026-04-13 | 27.20 | 26.55 | -0.55 | -2.03% | 26.00 | 27.20 | 53500 | 14232 | 3.61% |
| 2026-04-10 | 27.40 | 27.10 | -0.16 | -0.59% | 27.06 | 27.59 | 50912 | 13878 | 3.43% |
| 2026-04-09 | 26.80 | 27.26 | 0.23 | 0.85% | 26.42 | 27.30 | 50696 | 13599 | 3.42% |
| 2026-04-08 | 26.33 | 27.03 | 1.39 | 5.42% | 26.19 | 27.05 | 60457 | 16113 | 4.08% |
| 2026-04-07 | 25.77 | 25.64 | -0.12 | -0.47% | 25.42 | 26.18 | 35007 | 9001 | 2.36% |
| 2026-04-03 | 26.53 | 25.76 | -0.77 | -2.90% | 25.70 | 26.80 | 48830 | 12729 | 3.29% |
| 2026-04-02 | 27.72 | 26.53 | -1.33 | -4.77% | 26.26 | 28.00 | 72600 | 19554 | 4.90% |
| 2026-04-01 | 28.81 | 27.86 | -0.40 | -1.42% | 27.76 | 28.89 | 75237 | 21197 | 5.07% |
| 2026-03-31 | 30.41 | 28.26 | -2.25 | -7.37% | 28.20 | 30.49 | 126517 | 36643 | 8.53% |
| 2026-03-30 | 29.45 | 30.51 | 0.57 | 1.90% | 29.35 | 30.66 | 118551 | 35904 | 7.99% |
| 2026-03-27 | 28.61 | 29.94 | 0.87 | 2.99% | 28.28 | 30.07 | 93241 | 27434 | 6.29% |
| 2026-03-26 | 29.43 | 29.07 | -0.34 | -1.16% | 28.90 | 30.15 | 87947 | 25892 | 5.93% |
| 2026-03-25 | 29.10 | 29.41 | 0.22 | 0.75% | 28.79 | 29.59 | 80856 | 23664 | 5.45% |
| 2026-03-24 | 28.16 | 29.19 | 1.82 | 6.65% | 26.90 | 29.25 | 91402 | 25692 | 6.16% |
| 2026-03-23 | 28.42 | 27.37 | -1.35 | -4.70% | 27.10 | 28.88 | 85119 | 23745 | 5.74% |
| 2026-03-20 | 29.00 | 28.72 | -0.26 | -0.90% | 28.52 | 29.66 | 94424 | 27449 | 6.37% |
| 2026-03-19 | 28.66 | 28.98 | -0.05 | -0.17% | 28.58 | 29.30 | 65901 | 19069 | 4.44% |
| 2026-03-18 | 28.47 | 29.03 | 0.51 | 1.79% | 28.37 | 29.20 | 56634 | 16330 | 3.82% |
| 2026-03-17 | 29.28 | 28.52 | -0.44 | -1.52% | 28.36 | 29.30 | 84085 | 24214 | 5.67% |
| 2026-03-16 | 27.34 | 28.96 | 1.60 | 5.85% | 27.30 | 29.48 | 142013 | 40951 | 9.58% |