当前时间：2026-06-22 16:14:31 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 | 25.31 | 26.33 | 0.76 | 2.97% | 25.27 | 26.56 | 82110 | 21477 | 4.92% |
| 2026-06-17 | 25.25 | 25.57 | -0.03 | -0.12% | 25.07 | 26.01 | 60235 | 15419 | 3.61% |
| 2026-06-16 | 25.13 | 25.60 | 0.21 | 0.83% | 25.05 | 25.85 | 61104 | 15622 | 3.66% |
| 2026-06-15 | 25.00 | 25.39 | 0.50 | 2.01% | 24.80 | 25.48 | 52288 | 13209 | 3.13% |
| 2026-06-12 | 25.01 | 24.89 | 0.27 | 1.10% | 24.69 | 25.68 | 59643 | 14954 | 3.57% |
| 2026-06-11 | 24.81 | 24.62 | -0.59 | -2.34% | 24.05 | 25.24 | 66264 | 16253 | 3.97% |
| 2026-06-10 | 26.32 | 25.21 | -1.48 | -5.55% | 24.70 | 26.41 | 99164 | 25170 | 5.94% |
| 2026-06-09 | 26.60 | 26.69 | 0.04 | 0.15% | 26.01 | 26.88 | 78572 | 20708 | 4.70% |
| 2026-06-08 | 26.00 | 26.65 | -0.60 | -2.20% | 26.00 | 27.23 | 103395 | 27549 | 6.19% |
| 2026-06-05 | 26.01 | 27.25 | 1.02 | 3.89% | 24.79 | 27.67 | 145903 | 38499 | 8.74% |
| 2026-06-04 | 25.86 | 26.23 | 0.16 | 0.61% | 25.60 | 27.00 | 88569 | 23379 | 5.30% |
| 2026-06-03 | 26.16 | 26.07 | -0.19 | -0.72% | 25.70 | 26.80 | 81502 | 21447 | 4.88% |
| 2026-06-02 | 26.68 | 26.26 | -0.20 | -0.76% | 25.69 | 27.24 | 67370 | 17817 | 4.03% |
| 2026-06-01 | 27.74 | 26.46 | -0.74 | -2.72% | 26.43 | 27.74 | 75449 | 20287 | 4.52% |
| 2026-05-29 | 28.44 | 27.20 | -1.37 | -4.80% | 26.92 | 28.90 | 113154 | 31184 | 6.77% |
| 2026-05-28 | 28.68 | 28.65 | -1.17 | -3.92% | 27.91 | 29.06 | 141430 | 40359 | 8.47% |
| 2026-05-27 | 29.00 | 29.82 | 0.31 | 1.05% | 27.60 | 29.92 | 171775 | 49295 | 10.28% |
| 2026-05-26 | 30.78 | 29.51 | -1.45 | -4.68% | 28.96 | 31.50 | 179952 | 54663 | 10.77% |
| 2026-05-25 | 31.01 | 30.96 | -0.69 | -2.18% | 30.13 | 31.99 | 179324 | 55293 | 10.74% |
| 2026-05-22 | 32.15 | 31.65 | -0.41 | -1.28% | 31.11 | 32.69 | 227327 | 72150 | 13.61% |
| 2026-05-21 | 30.22 | 32.06 | 2.02 | 6.72% | 29.56 | 33.99 | 322635 | 101463 | 19.32% |
| 2026-05-20 | 31.64 | 30.04 | -2.17 | -6.74% | 29.80 | 31.80 | 228503 | 69877 | 13.68% |
| 2026-05-19 | 30.19 | 32.21 | 1.19 | 3.84% | 30.15 | 33.30 | 246270 | 79192 | 14.75% |
| 2026-05-18 | 30.12 | 31.02 | -0.28 | -0.89% | 30.11 | 33.63 | 277700 | 87737 | 16.63% |
| 2026-05-15 | 29.25 | 31.30 | 1.52 | 5.10% | 28.60 | 32.00 | 294117 | 90265 | 17.61% |
| 2026-05-14 | 28.40 | 29.78 | 1.31 | 4.60% | 27.76 | 29.89 | 247090 | 71871 | 14.79% |
| 2026-05-13 | 28.51 | 28.47 | -0.39 | -1.35% | 27.80 | 28.58 | 148113 | 41946 | 8.87% |
| 2026-05-12 | 29.61 | 28.86 | -1.28 | -4.25% | 28.81 | 29.98 | 190134 | 55393 | 11.38% |
| 2026-05-11 | 29.76 | 30.14 | -0.16 | -0.53% | 29.27 | 30.77 | 218157 | 65201 | 13.06% |
| 2026-05-08 | 29.83 | 30.30 | 0.17 | 0.56% | 28.61 | 32.78 | 325779 | 99319 | 19.51% |
| 2026-05-07 | 28.91 | 30.13 | 1.08 | 3.72% | 28.51 | 30.14 | 285285 | 83734 | 17.08% |
| 2026-05-06 | 28.91 | 29.05 | 0.41 | 1.43% | 27.91 | 29.45 | 344831 | 99154 | 20.65% |
| 2026-04-30 | 24.50 | 28.64 | 4.77 | 19.98% | 24.33 | 28.64 | 279098 | 75061 | 16.71% |
| 2026-04-29 | 23.59 | 23.87 | 1.03 | 4.51% | 23.59 | 25.30 | 121313 | 29734 | 7.26% |
| 2026-04-28 | 23.57 | 22.84 | -0.83 | -3.51% | 22.68 | 23.57 | 53974 | 12395 | 3.23% |
| 2026-04-27 | 23.77 | 23.67 | 0.02 | 0.08% | 23.05 | 23.83 | 41198 | 9686 | 2.47% |
| 2026-04-24 | 24.20 | 23.65 | -0.57 | -2.35% | 23.49 | 24.46 | 48665 | 11581 | 2.91% |
| 2026-04-23 | 24.80 | 24.22 | -0.68 | -2.73% | 24.05 | 24.83 | 60188 | 14657 | 3.60% |
| 2026-04-22 | 25.14 | 24.90 | -0.57 | -2.24% | 24.65 | 25.25 | 68079 | 16914 | 4.08% |
| 2026-04-21 | 25.00 | 25.47 | 0.31 | 1.23% | 24.84 | 25.79 | 93348 | 23695 | 5.59% |
| 2026-04-20 | 25.12 | 25.16 | 0.17 | 0.68% | 24.75 | 25.32 | 73791 | 18467 | 4.42% |
| 2026-04-17 | 24.20 | 24.99 | 0.75 | 3.09% | 23.90 | 25.25 | 100573 | 24967 | 6.02% |
| 2026-04-16 | 24.40 | 24.24 | -0.02 | -0.08% | 23.96 | 24.57 | 61199 | 14803 | 3.66% |
| 2026-04-15 | 25.11 | 24.26 | -0.73 | -2.92% | 24.00 | 25.12 | 93018 | 22850 | 5.57% |
| 2026-04-14 | 24.18 | 24.99 | 1.06 | 4.43% | 23.85 | 25.36 | 111495 | 27357 | 6.68% |
| 2026-04-13 | 23.80 | 23.93 | -0.23 | -0.95% | 23.72 | 24.24 | 55427 | 13269 | 3.32% |
| 2026-04-10 | 23.99 | 24.16 | 0.45 | 1.90% | 23.55 | 24.49 | 93232 | 22476 | 5.58% |
| 2026-04-09 | 23.55 | 23.71 | -0.07 | -0.29% | 23.45 | 24.00 | 71811 | 17050 | 4.30% |
| 2026-04-08 | 22.45 | 23.78 | 1.85 | 8.44% | 22.45 | 23.78 | 98730 | 22981 | 5.91% |
| 2026-04-07 | 22.01 | 21.93 | -0.04 | -0.18% | 21.57 | 22.30 | 46075 | 10093 | 2.76% |
| 2026-04-03 | 23.19 | 21.97 | -1.34 | -5.75% | 21.92 | 23.50 | 82249 | 18382 | 4.92% |
| 2026-04-02 | 23.15 | 23.31 | 0.03 | 0.13% | 23.03 | 23.98 | 76156 | 17833 | 4.56% |
| 2026-04-01 | 24.01 | 23.28 | -0.59 | -2.47% | 23.05 | 24.36 | 115366 | 27158 | 6.91% |
| 2026-03-31 | 23.29 | 23.87 | 0.53 | 2.27% | 23.13 | 24.07 | 133112 | 31527 | 7.97% |
| 2026-03-30 | 22.02 | 23.34 | 0.69 | 3.05% | 21.91 | 23.40 | 106243 | 24171 | 6.36% |
| 2026-03-27 | 22.52 | 22.65 | -0.59 | -2.54% | 22.04 | 22.78 | 118497 | 26574 | 7.09% |
| 2026-03-26 | 22.43 | 23.24 | 1.06 | 4.78% | 22.19 | 24.12 | 178438 | 41256 | 10.68% |
| 2026-03-25 | 21.61 | 22.18 | 0.53 | 2.45% | 21.55 | 22.30 | 39865 | 8804 | 2.39% |
| 2026-03-24 | 21.43 | 21.65 | 0.89 | 4.29% | 20.87 | 21.78 | 45144 | 9622 | 2.70% |
| 2026-03-23 | 21.53 | 20.76 | -1.10 | -5.03% | 20.66 | 21.87 | 50247 | 10659 | 3.01% |
| 2026-03-20 | 22.51 | 21.86 | -0.45 | -2.02% | 21.81 | 22.66 | 31561 | 6989 | 1.89% |
| 2026-03-19 | 22.78 | 22.31 | -0.76 | -3.29% | 22.19 | 22.92 | 30753 | 6908 | 1.84% |
| 2026-03-18 | 22.56 | 23.07 | 0.60 | 2.67% | 22.42 | 23.12 | 30565 | 6962 | 1.83% |
| 2026-03-17 | 23.43 | 22.47 | -0.82 | -3.52% | 22.44 | 23.48 | 32264 | 7361 | 1.93% |
| 2026-03-16 | 23.00 | 23.29 | 0.22 | 0.95% | 22.76 | 23.29 | 33969 | 7833 | 2.03% |