当前时间：2026-06-22 11:18:21 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 | 26.90 | 28.12 | 1.12 | 4.15% | 26.60 | 28.46 | 94747 | 26359 | 5.58% |
| 2026-06-17 | 27.89 | 27.00 | -1.10 | -3.91% | 26.16 | 28.59 | 96552 | 26389 | 5.69% |
| 2026-06-16 | 26.82 | 28.10 | 1.25 | 4.66% | 26.40 | 28.58 | 91107 | 25390 | 5.37% |
| 2026-06-15 | 25.85 | 26.95 | 0.82 | 3.14% | 25.66 | 27.10 | 86942 | 22916 | 5.12% |
| 2026-06-12 | 26.21 | 26.13 | 0.65 | 2.55% | 25.96 | 27.81 | 148166 | 39714 | 8.73% |
| 2026-06-11 | 24.87 | 25.48 | 0.56 | 2.25% | 24.00 | 25.60 | 49427 | 12311 | 2.91% |
| 2026-06-10 | 25.36 | 24.92 | -0.95 | -3.67% | 24.33 | 26.17 | 63847 | 15942 | 3.76% |
| 2026-06-09 | 25.40 | 25.87 | 0.87 | 3.48% | 24.78 | 25.95 | 58146 | 14794 | 3.42% |
| 2026-06-08 | 25.79 | 25.00 | -1.55 | -5.84% | 24.60 | 27.20 | 88945 | 22960 | 5.24% |
| 2026-06-05 | 26.67 | 26.55 | -0.51 | -1.88% | 26.06 | 27.12 | 61935 | 16414 | 3.65% |
| 2026-06-04 | 25.79 | 27.06 | 0.97 | 3.72% | 25.68 | 27.25 | 94618 | 24993 | 5.57% |
| 2026-06-03 | 26.10 | 26.09 | 0.15 | 0.58% | 25.70 | 26.85 | 86382 | 22602 | 5.09% |
| 2026-06-02 | 26.70 | 25.94 | -1.00 | -3.71% | 25.60 | 27.07 | 96062 | 25105 | 5.66% |
| 2026-06-01 | 27.51 | 26.94 | -0.78 | -2.81% | 25.88 | 29.58 | 163929 | 45074 | 9.65% |
| 2026-05-29 | 29.79 | 27.72 | -1.50 | -5.13% | 27.50 | 30.55 | 220468 | 63239 | 12.98% |
| 2026-05-28 | 27.50 | 29.22 | 1.34 | 4.81% | 27.30 | 29.22 | 185225 | 52729 | 10.91% |
| 2026-05-27 | 28.23 | 27.88 | -0.08 | -0.29% | 27.40 | 28.80 | 101110 | 28148 | 5.95% |
| 2026-05-26 | 27.00 | 27.96 | 0.66 | 2.42% | 25.70 | 28.29 | 137183 | 37374 | 8.08% |
| 2026-05-25 | 28.41 | 27.30 | -0.50 | -1.80% | 27.24 | 28.49 | 118452 | 32812 | 6.98% |
| 2026-05-22 | 25.61 | 27.80 | 2.14 | 8.34% | 25.60 | 28.23 | 174207 | 47778 | 10.26% |
| 2026-05-21 | 26.81 | 25.66 | -0.83 | -3.13% | 25.59 | 27.69 | 97988 | 26006 | 5.77% |
| 2026-05-20 | 26.05 | 26.49 | 0.56 | 2.16% | 25.64 | 26.80 | 57323 | 15047 | 3.38% |
| 2026-05-19 | 26.10 | 25.93 | -0.13 | -0.50% | 25.30 | 26.33 | 44384 | 11464 | 2.61% |
| 2026-05-18 | 25.80 | 26.06 | 0.06 | 0.23% | 25.40 | 27.27 | 68345 | 18125 | 4.03% |
| 2026-05-15 | 26.23 | 26.00 | -0.35 | -1.33% | 25.82 | 27.50 | 74415 | 19782 | 4.38% |
| 2026-05-14 | 26.70 | 26.35 | -0.51 | -1.90% | 26.22 | 27.30 | 53883 | 14383 | 3.17% |
| 2026-05-13 | 25.98 | 26.86 | 0.67 | 2.56% | 25.85 | 27.29 | 91281 | 24231 | 5.38% |
| 2026-05-12 | 27.43 | 26.19 | -1.28 | -4.66% | 25.80 | 27.43 | 99285 | 26149 | 5.85% |
| 2026-05-11 | 27.10 | 27.47 | 0.47 | 1.74% | 27.00 | 29.29 | 129077 | 36384 | 7.60% |
| 2026-05-08 | 27.02 | 27.00 | -0.60 | -2.17% | 26.94 | 27.78 | 85778 | 23333 | 5.05% |
| 2026-05-07 | 26.89 | 27.60 | 0.88 | 3.29% | 26.60 | 27.95 | 114842 | 31430 | 6.76% |
| 2026-05-06 | 26.42 | 26.72 | 0.66 | 2.53% | 26.01 | 27.05 | 106887 | 28481 | 6.29% |
| 2026-04-30 | 25.89 | 26.06 | 0.07 | 0.27% | 25.62 | 26.65 | 97910 | 25619 | 5.77% |
| 2026-04-29 | 24.95 | 25.99 | 0.93 | 3.71% | 24.56 | 26.44 | 115854 | 29884 | 6.82% |
| 2026-04-28 | 25.66 | 25.06 | -0.84 | -3.24% | 24.50 | 26.07 | 93528 | 23262 | 5.51% |
| 2026-04-27 | 25.69 | 25.90 | 0.21 | 0.82% | 25.40 | 26.45 | 134811 | 35130 | 7.94% |
| 2026-04-24 | 25.98 | 25.69 | -0.52 | -1.98% | 24.96 | 26.16 | 113780 | 29065 | 6.70% |
| 2026-04-23 | 26.70 | 26.21 | -0.49 | -1.84% | 25.51 | 26.72 | 132430 | 34509 | 7.80% |
| 2026-04-22 | 27.13 | 26.70 | -0.75 | -2.73% | 26.41 | 27.18 | 161181 | 43075 | 9.49% |
| 2026-04-21 | 29.55 | 27.45 | -0.75 | -2.66% | 27.13 | 29.99 | 232540 | 64425 | 13.70% |
| 2026-04-20 | 24.01 | 28.20 | 4.70 | 20.00% | 23.79 | 28.20 | 250652 | 66471 | 14.76% |
| 2026-04-17 | 24.46 | 23.50 | -1.00 | -4.08% | 22.88 | 25.58 | 208302 | 50116 | 12.27% |
| 2026-04-16 | 23.65 | 24.50 | 0.80 | 3.38% | 23.18 | 24.88 | 131246 | 31432 | 7.73% |
| 2026-04-15 | 23.30 | 23.70 | 0.27 | 1.15% | 23.05 | 24.78 | 149040 | 35759 | 8.78% |
| 2026-04-14 | 23.21 | 23.43 | 0.00 | 0.00% | 22.83 | 23.67 | 146468 | 33990 | 8.63% |
| 2026-04-13 | 21.81 | 23.43 | 1.29 | 5.83% | 21.59 | 23.78 | 163115 | 37427 | 9.61% |
| 2026-04-10 | 22.02 | 22.14 | 0.12 | 0.54% | 21.68 | 22.90 | 169682 | 37717 | 9.99% |
| 2026-04-09 | 21.50 | 22.02 | 1.52 | 7.41% | 20.20 | 22.68 | 183506 | 39532 | 10.81% |
| 2026-04-08 | 19.44 | 20.50 | 1.37 | 7.16% | 19.42 | 20.70 | 90912 | 18347 | 5.35% |
| 2026-04-07 | 19.47 | 19.13 | -0.19 | -0.98% | 19.02 | 19.70 | 68928 | 13286 | 4.06% |
| 2026-04-03 | 20.00 | 19.32 | -0.42 | -2.13% | 19.25 | 20.17 | 78229 | 15318 | 4.61% |
| 2026-04-02 | 19.99 | 19.74 | -0.56 | -2.76% | 19.64 | 20.64 | 85549 | 17087 | 5.04% |
| 2026-04-01 | 21.30 | 20.30 | -1.03 | -4.83% | 20.12 | 21.47 | 160497 | 32961 | 9.45% |
| 2026-03-31 | 20.48 | 21.33 | 0.79 | 3.85% | 20.30 | 21.42 | 126714 | 26677 | 7.46% |
| 2026-03-30 | 20.43 | 20.54 | -0.12 | -0.58% | 19.88 | 20.80 | 74549 | 15184 | 4.39% |
| 2026-03-27 | 20.20 | 20.66 | 0.09 | 0.44% | 20.06 | 21.05 | 72018 | 14847 | 4.24% |
| 2026-03-26 | 20.86 | 20.57 | -0.51 | -2.42% | 20.50 | 21.29 | 68894 | 14342 | 4.06% |
| 2026-03-25 | 20.87 | 21.08 | 0.20 | 0.96% | 20.35 | 21.39 | 126341 | 26493 | 7.44% |
| 2026-03-24 | 20.80 | 20.88 | 1.28 | 6.53% | 20.27 | 21.70 | 167679 | 34815 | 9.88% |
| 2026-03-23 | 20.80 | 19.60 | -1.64 | -7.72% | 19.51 | 21.14 | 163172 | 33111 | 9.61% |
| 2026-03-20 | 21.72 | 21.24 | -0.37 | -1.71% | 21.22 | 22.19 | 127422 | 27465 | 7.50% |
| 2026-03-19 | 21.42 | 21.61 | -0.25 | -1.14% | 21.20 | 22.40 | 144615 | 31240 | 8.52% |
| 2026-03-18 | 21.25 | 21.86 | 1.00 | 4.79% | 21.12 | 22.78 | 203383 | 44586 | 11.98% |
| 2026-03-17 | 21.08 | 20.86 | -0.17 | -0.81% | 20.40 | 22.02 | 159669 | 33977 | 9.40% |
| 2026-03-16 | 20.21 | 21.03 | 0.88 | 4.37% | 20.05 | 21.83 | 194234 | 40697 | 11.44% |