当前时间：2026-06-22 20:23:41 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 | 27.00 | 28.27 | 1.07 | 3.93% | 26.32 | 28.27 | 79378 | 21690 | 5.80% |
| 2026-06-18 | 27.78 | 27.20 | -0.83 | -2.96% | 27.00 | 27.98 | 66516 | 18246 | 4.86% |
| 2026-06-17 | 27.29 | 28.03 | 0.57 | 2.08% | 27.17 | 28.40 | 72490 | 20103 | 5.30% |
| 2026-06-16 | 27.02 | 27.46 | 0.43 | 1.59% | 26.82 | 27.85 | 52983 | 14481 | 3.87% |
| 2026-06-15 | 26.60 | 27.03 | 0.68 | 2.58% | 26.08 | 27.03 | 45466 | 12184 | 3.32% |
| 2026-06-12 | 26.10 | 26.35 | 0.32 | 1.23% | 25.84 | 26.86 | 66017 | 17394 | 4.82% |
| 2026-06-11 | 25.31 | 26.03 | 0.46 | 1.80% | 24.88 | 26.12 | 63072 | 16240 | 4.61% |
| 2026-06-10 | 25.20 | 25.57 | 0.10 | 0.39% | 25.07 | 25.77 | 51182 | 13028 | 3.74% |
| 2026-06-09 | 24.31 | 25.47 | 1.39 | 5.77% | 24.21 | 25.61 | 56862 | 14275 | 4.15% |
| 2026-06-08 | 24.80 | 24.08 | -1.49 | -5.83% | 23.68 | 25.11 | 51643 | 12619 | 3.77% |
| 2026-06-05 | 25.35 | 25.57 | 0.10 | 0.39% | 24.46 | 25.94 | 51636 | 13059 | 3.77% |
| 2026-06-04 | 25.91 | 25.47 | -0.81 | -3.08% | 25.22 | 26.03 | 45828 | 11712 | 3.35% |
| 2026-06-03 | 26.14 | 26.28 | 0.14 | 0.54% | 25.71 | 26.97 | 47757 | 12610 | 3.49% |
| 2026-06-02 | 26.87 | 26.14 | -0.80 | -2.97% | 25.69 | 26.99 | 41961 | 10994 | 3.07% |
| 2026-06-01 | 26.88 | 26.94 | -0.03 | -0.11% | 26.81 | 27.82 | 38122 | 10398 | 2.79% |
| 2026-05-29 | 28.44 | 26.97 | -1.66 | -5.80% | 26.82 | 28.65 | 58034 | 15986 | 4.24% |
| 2026-05-28 | 27.47 | 28.63 | 1.12 | 4.07% | 26.89 | 28.99 | 78762 | 22120 | 5.75% |
| 2026-05-27 | 28.37 | 27.51 | -1.11 | -3.88% | 27.15 | 28.62 | 65496 | 18157 | 4.78% |
| 2026-05-26 | 28.81 | 28.62 | -0.51 | -1.75% | 28.21 | 29.76 | 55595 | 16005 | 4.06% |
| 2026-05-25 | 29.78 | 29.13 | -0.64 | -2.15% | 28.71 | 30.03 | 60162 | 17511 | 4.40% |
| 2026-05-22 | 28.71 | 29.77 | 1.20 | 4.20% | 28.60 | 30.00 | 69217 | 20346 | 5.06% |
| 2026-05-21 | 29.92 | 28.57 | -1.53 | -5.08% | 28.54 | 30.70 | 83287 | 24823 | 6.08% |
| 2026-05-20 | 29.57 | 30.10 | 0.36 | 1.21% | 29.31 | 30.55 | 81048 | 24335 | 5.92% |
| 2026-05-19 | 30.00 | 29.84 | -0.44 | -1.45% | 29.60 | 30.74 | 61989 | 18562 | 4.53% |
| 2026-05-18 | 30.70 | 30.28 | -0.32 | -1.05% | 30.00 | 31.14 | 84270 | 25629 | 6.16% |
| 2026-05-15 | 28.98 | 30.60 | 1.72 | 5.96% | 28.89 | 31.22 | 135683 | 41239 | 9.91% |
| 2026-05-14 | 30.29 | 28.88 | -1.40 | -4.62% | 28.83 | 30.48 | 84707 | 24936 | 6.19% |
| 2026-05-13 | 30.00 | 30.28 | 0.12 | 0.40% | 29.81 | 30.41 | 58365 | 17627 | 4.26% |
| 2026-05-12 | 30.90 | 30.16 | -0.80 | -2.58% | 29.72 | 30.90 | 84425 | 25445 | 6.17% |
| 2026-05-11 | 30.73 | 30.96 | 0.39 | 1.28% | 30.40 | 31.17 | 89278 | 27556 | 6.52% |
| 2026-05-08 | 30.70 | 30.57 | -0.39 | -1.26% | 30.41 | 31.33 | 84375 | 25975 | 6.16% |
| 2026-05-07 | 30.79 | 30.96 | -0.01 | -0.03% | 30.70 | 31.35 | 104020 | 32220 | 7.60% |
| 2026-05-06 | 30.30 | 30.97 | 0.67 | 2.21% | 30.10 | 30.99 | 96436 | 29589 | 7.05% |
| 2026-04-30 | 30.52 | 30.30 | -0.50 | -1.62% | 30.15 | 31.12 | 79910 | 24391 | 5.84% |
| 2026-04-29 | 29.80 | 30.80 | 0.71 | 2.36% | 29.56 | 31.00 | 109975 | 33564 | 8.03% |
| 2026-04-28 | 30.12 | 30.09 | -0.47 | -1.54% | 29.85 | 30.69 | 84088 | 25392 | 6.14% |
| 2026-04-27 | 30.20 | 30.56 | -0.25 | -0.81% | 30.00 | 30.83 | 101794 | 30968 | 7.44% |
| 2026-04-24 | 30.08 | 30.81 | -0.26 | -0.84% | 30.07 | 31.49 | 151434 | 46562 | 11.06% |
| 2026-04-23 | 32.00 | 31.07 | 0.34 | 1.11% | 30.56 | 32.57 | 184635 | 57541 | 13.49% |
| 2026-04-22 | 31.34 | 30.73 | -0.15 | -0.49% | 30.00 | 31.88 | 223419 | 68887 | 16.32% |
| 2026-04-21 | 28.72 | 30.88 | 4.17 | 15.61% | 28.72 | 31.36 | 274829 | 83748 | 20.08% |
| 2026-04-20 | 26.90 | 26.71 | -0.09 | -0.34% | 26.64 | 26.91 | 34107 | 9127 | 2.50% |
| 2026-04-17 | 26.53 | 26.80 | 0.16 | 0.60% | 26.33 | 26.90 | 42032 | 11198 | 3.08% |
| 2026-04-16 | 26.48 | 26.64 | 0.26 | 0.99% | 26.18 | 26.78 | 35402 | 9402 | 2.59% |
| 2026-04-15 | 27.12 | 26.38 | -0.75 | -2.76% | 26.30 | 27.29 | 48576 | 12934 | 3.56% |
| 2026-04-14 | 26.32 | 27.13 | 0.90 | 3.43% | 26.27 | 27.13 | 58290 | 15563 | 4.27% |
| 2026-04-13 | 26.45 | 26.23 | -0.34 | -1.28% | 25.98 | 26.57 | 37411 | 9799 | 2.74% |
| 2026-04-10 | 25.96 | 26.57 | 0.73 | 2.83% | 25.96 | 26.83 | 65620 | 17431 | 4.81% |
| 2026-04-09 | 26.52 | 25.84 | -0.65 | -2.45% | 25.50 | 26.52 | 52361 | 13576 | 3.84% |
| 2026-04-08 | 26.50 | 26.49 | 0.41 | 1.57% | 26.28 | 26.74 | 57664 | 15293 | 4.22% |
| 2026-04-07 | 25.54 | 26.08 | 0.54 | 2.11% | 25.54 | 26.23 | 29059 | 7563 | 2.13% |
| 2026-04-03 | 26.31 | 25.54 | -0.76 | -2.89% | 25.52 | 26.57 | 29559 | 7624 | 2.17% |
| 2026-04-02 | 26.18 | 26.30 | 0.03 | 0.11% | 26.01 | 26.91 | 45026 | 11934 | 3.30% |
| 2026-04-01 | 26.16 | 26.27 | 0.44 | 1.70% | 25.95 | 26.66 | 36379 | 9545 | 2.67% |
| 2026-03-31 | 26.33 | 25.83 | -0.57 | -2.16% | 25.83 | 26.56 | 44259 | 11592 | 3.24% |
| 2026-03-30 | 26.19 | 26.40 | -0.10 | -0.38% | 26.08 | 26.82 | 49989 | 13210 | 3.66% |
| 2026-03-27 | 24.85 | 26.50 | 1.10 | 4.33% | 24.70 | 26.94 | 75801 | 19820 | 5.55% |
| 2026-03-26 | 25.10 | 25.40 | 0.21 | 0.83% | 25.00 | 26.03 | 52253 | 13379 | 3.83% |
| 2026-03-25 | 25.04 | 25.19 | 0.15 | 0.60% | 24.92 | 25.30 | 37830 | 9505 | 2.77% |
| 2026-03-24 | 24.60 | 25.04 | 0.93 | 3.86% | 24.02 | 25.08 | 37752 | 9277 | 2.77% |
| 2026-03-23 | 24.85 | 24.11 | -1.13 | -4.48% | 23.96 | 25.38 | 36769 | 9033 | 2.69% |
| 2026-03-20 | 26.00 | 25.24 | -0.68 | -2.62% | 25.22 | 26.26 | 33620 | 8633 | 2.46% |
| 2026-03-19 | 26.72 | 25.92 | -1.13 | -4.18% | 25.77 | 26.80 | 43801 | 11435 | 3.21% |
| 2026-03-18 | 26.88 | 27.05 | 0.32 | 1.20% | 26.48 | 27.22 | 35660 | 9554 | 2.61% |
| 2026-03-17 | 28.56 | 26.73 | -2.11 | -7.32% | 26.69 | 28.99 | 73398 | 20281 | 5.38% |
| 2026-03-16 | 28.94 | 28.84 | 0.23 | 0.80% | 28.54 | 29.30 | 38921 | 11257 | 2.85% |