当前时间：2026-06-22 20:20:05 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 | 27.49 | 27.39 | -0.10 | -0.36% | 26.34 | 28.00 | 34019 | 9195 | 4.37% |
| 2026-06-18 | 27.17 | 27.49 | 0.35 | 1.29% | 26.92 | 27.65 | 19713 | 5376 | 2.53% |
| 2026-06-17 | 27.33 | 27.14 | -0.40 | -1.45% | 26.60 | 27.75 | 21215 | 5743 | 2.73% |
| 2026-06-16 | 27.30 | 27.54 | -0.01 | -0.04% | 27.03 | 27.70 | 20778 | 5695 | 2.67% |
| 2026-06-15 | 26.89 | 27.55 | 0.39 | 1.44% | 26.51 | 27.76 | 32234 | 8776 | 4.14% |
| 2026-06-12 | 26.79 | 27.16 | 0.65 | 2.45% | 26.43 | 27.35 | 22374 | 6009 | 2.88% |
| 2026-06-11 | 26.67 | 26.51 | -0.30 | -1.12% | 26.16 | 26.95 | 19415 | 5136 | 2.50% |
| 2026-06-10 | 26.25 | 26.81 | 0.16 | 0.60% | 26.04 | 26.96 | 21507 | 5702 | 2.76% |
| 2026-06-09 | 26.99 | 26.65 | -0.11 | -0.41% | 26.01 | 26.99 | 24654 | 6546 | 3.17% |
| 2026-06-08 | 27.50 | 26.76 | -1.01 | -3.64% | 26.43 | 28.00 | 26965 | 7285 | 3.47% |
| 2026-06-05 | 28.05 | 27.77 | -0.19 | -0.68% | 27.50 | 28.15 | 23512 | 6534 | 3.02% |
| 2026-06-04 | 28.28 | 27.96 | -0.20 | -0.71% | 27.45 | 28.41 | 29002 | 8098 | 3.73% |
| 2026-06-03 | 28.70 | 28.16 | -0.55 | -1.92% | 27.89 | 28.99 | 32396 | 9142 | 4.16% |
| 2026-06-02 | 29.70 | 28.71 | -1.53 | -5.06% | 28.60 | 30.22 | 34200 | 9929 | 4.40% |
| 2026-06-01 | 29.97 | 30.24 | -0.46 | -1.50% | 29.01 | 30.39 | 42953 | 12756 | 5.52% |
| 2026-05-29 | 29.84 | 30.70 | 0.60 | 1.99% | 29.84 | 30.75 | 20302 | 6181 | 2.61% |
| 2026-05-28 | 29.12 | 30.10 | 0.19 | 0.64% | 29.12 | 30.90 | 22656 | 6798 | 2.91% |
| 2026-05-27 | 30.49 | 29.91 | -0.37 | -1.22% | 29.08 | 30.68 | 27209 | 8121 | 3.50% |
| 2026-05-26 | 31.46 | 30.28 | -1.58 | -4.96% | 30.11 | 32.07 | 28536 | 8731 | 3.67% |
| 2026-05-25 | 31.04 | 31.86 | 1.64 | 5.43% | 30.58 | 32.10 | 47675 | 15060 | 6.13% |
| 2026-05-22 | 31.67 | 31.02 | -0.48 | -1.52% | 30.80 | 31.99 | 30574 | 9527 | 3.93% |
| 2026-05-21 | 32.30 | 31.50 | -0.97 | -2.99% | 31.50 | 32.95 | 28933 | 9354 | 3.72% |
| 2026-05-20 | 32.30 | 32.47 | 0.12 | 0.37% | 32.20 | 33.07 | 22303 | 7264 | 2.87% |
| 2026-05-19 | 32.46 | 32.35 | -0.22 | -0.68% | 32.00 | 33.08 | 29126 | 9469 | 3.74% |
| 2026-05-18 | 31.92 | 32.57 | 0.61 | 1.91% | 31.68 | 32.63 | 42028 | 13584 | 5.40% |
| 2026-05-15 | 32.84 | 31.96 | -1.09 | -3.30% | 31.84 | 33.20 | 45812 | 14814 | 5.89% |
| 2026-05-14 | 32.28 | 33.05 | 0.77 | 2.39% | 31.71 | 33.35 | 48452 | 15862 | 6.23% |
| 2026-05-13 | 30.52 | 32.28 | 1.77 | 5.80% | 30.52 | 32.83 | 64342 | 20471 | 8.27% |
| 2026-05-12 | 30.33 | 30.51 | 0.18 | 0.59% | 30.10 | 31.97 | 44782 | 13615 | 5.76% |
| 2026-05-11 | 31.55 | 30.33 | -1.48 | -4.65% | 29.76 | 31.71 | 90749 | 27538 | 11.67% |
| 2026-05-08 | 30.49 | 31.81 | 1.48 | 4.88% | 30.14 | 31.98 | 62952 | 19900 | 8.09% |
| 2026-05-07 | 29.85 | 30.33 | -0.02 | -0.07% | 29.85 | 30.55 | 50880 | 15390 | 6.54% |
| 2026-05-06 | 28.99 | 30.35 | 1.31 | 4.51% | 27.90 | 30.46 | 82324 | 24513 | 10.58% |
| 2026-04-30 | 29.13 | 29.04 | -0.18 | -0.62% | 28.83 | 29.64 | 50534 | 14791 | 6.50% |
| 2026-04-29 | 28.25 | 29.22 | 0.49 | 1.71% | 28.16 | 29.79 | 61419 | 17979 | 7.90% |
| 2026-04-28 | 28.34 | 28.73 | -0.27 | -0.93% | 28.02 | 29.28 | 73215 | 20963 | 9.41% |
| 2026-04-27 | 28.02 | 29.00 | 1.03 | 3.68% | 27.97 | 29.50 | 116314 | 33871 | 14.95% |
| 2026-04-24 | 27.10 | 27.97 | 1.54 | 5.83% | 26.69 | 28.80 | 131378 | 36729 | 16.89% |
| 2026-04-23 | 26.79 | 26.43 | 1.44 | 5.76% | 26.17 | 27.46 | 122142 | 32851 | 15.70% |
| 2026-04-22 | 25.20 | 24.99 | -0.28 | -1.11% | 24.70 | 25.68 | 38066 | 9485 | 4.89% |
| 2026-04-21 | 24.22 | 25.27 | 1.06 | 4.38% | 24.21 | 26.13 | 79358 | 20156 | 10.20% |
| 2026-04-20 | 24.19 | 24.21 | -0.02 | -0.08% | 24.03 | 24.25 | 11667 | 2818 | 1.50% |
| 2026-04-17 | 24.15 | 24.23 | 0.03 | 0.12% | 24.11 | 24.58 | 18558 | 4515 | 2.39% |
| 2026-04-16 | 24.12 | 24.20 | 0.25 | 1.04% | 23.77 | 24.22 | 15624 | 3761 | 2.01% |
| 2026-04-15 | 24.05 | 23.95 | -0.07 | -0.29% | 23.86 | 24.39 | 14729 | 3540 | 1.89% |
| 2026-04-14 | 23.83 | 24.02 | 0.08 | 0.33% | 23.72 | 24.13 | 23535 | 5635 | 3.03% |
| 2026-04-13 | 22.77 | 23.94 | 1.09 | 4.77% | 22.63 | 24.18 | 43073 | 10186 | 5.54% |
| 2026-04-10 | 22.72 | 22.85 | 0.30 | 1.33% | 22.56 | 22.97 | 9507 | 2171 | 1.22% |
| 2026-04-09 | 22.96 | 22.55 | -0.49 | -2.13% | 22.53 | 23.10 | 10204 | 2316 | 1.31% |
| 2026-04-08 | 22.80 | 23.04 | 0.58 | 2.58% | 22.52 | 23.06 | 11817 | 2708 | 1.52% |
| 2026-04-07 | 22.30 | 22.46 | 0.18 | 0.81% | 22.16 | 22.60 | 7258 | 1627 | 0.93% |
| 2026-04-03 | 23.09 | 22.28 | -0.50 | -2.19% | 22.20 | 23.11 | 9588 | 2155 | 1.23% |
| 2026-04-02 | 22.97 | 22.78 | -0.19 | -0.83% | 22.62 | 23.04 | 9049 | 2066 | 1.16% |
| 2026-04-01 | 22.75 | 22.97 | 0.55 | 2.45% | 22.56 | 23.06 | 11546 | 2638 | 1.48% |
| 2026-03-31 | 22.66 | 22.42 | -0.19 | -0.84% | 22.41 | 22.78 | 7455 | 1684 | 0.96% |
| 2026-03-30 | 22.30 | 22.61 | 0.08 | 0.36% | 22.16 | 22.66 | 9412 | 2114 | 1.21% |
| 2026-03-27 | 22.01 | 22.53 | 0.34 | 1.53% | 22.00 | 22.62 | 11381 | 2550 | 1.46% |
| 2026-03-26 | 22.38 | 22.19 | -0.24 | -1.07% | 22.05 | 22.63 | 9847 | 2196 | 1.27% |
| 2026-03-25 | 22.50 | 22.43 | -0.02 | -0.09% | 22.29 | 22.60 | 11817 | 2656 | 1.52% |
| 2026-03-24 | 22.02 | 22.45 | 0.77 | 3.55% | 21.69 | 22.50 | 12316 | 2724 | 1.58% |
| 2026-03-23 | 23.03 | 21.68 | -1.52 | -6.55% | 21.48 | 23.10 | 26787 | 5945 | 3.44% |
| 2026-03-20 | 23.72 | 23.20 | -0.51 | -2.15% | 23.20 | 23.80 | 11634 | 2726 | 1.50% |
| 2026-03-19 | 24.05 | 23.71 | -0.33 | -1.37% | 23.54 | 24.32 | 17349 | 4137 | 2.23% |
| 2026-03-18 | 23.99 | 24.04 | 0.06 | 0.25% | 23.86 | 24.12 | 10820 | 2596 | 1.39% |
| 2026-03-17 | 24.13 | 23.98 | -0.14 | -0.58% | 23.93 | 24.25 | 12629 | 3045 | 1.62% |
| 2026-03-16 | 23.94 | 24.12 | 0.19 | 0.79% | 23.83 | 24.19 | 12860 | 3097 | 1.65% |