当前时间：2026-06-24 22:17:16 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-24 | 27.70 | 28.98 | 1.23 | 4.43% | 27.28 | 29.05 | 124782 | 35690 | 9.75% |
| 2026-06-23 | 29.12 | 27.75 | -1.95 | -6.57% | 27.56 | 29.13 | 120599 | 34097 | 9.42% |
| 2026-06-22 | 28.88 | 29.70 | 1.04 | 3.63% | 27.90 | 29.89 | 183847 | 53463 | 14.36% |
| 2026-06-18 | 27.00 | 28.66 | 1.44 | 5.29% | 26.60 | 28.66 | 166321 | 45944 | 12.99% |
| 2026-06-17 | 27.48 | 27.22 | -0.76 | -2.72% | 26.89 | 27.65 | 126022 | 34309 | 9.84% |
| 2026-06-16 | 27.71 | 27.98 | -0.17 | -0.60% | 27.07 | 28.31 | 168545 | 46509 | 13.17% |
| 2026-06-15 | 26.37 | 28.15 | 1.52 | 5.71% | 26.30 | 28.66 | 218899 | 60481 | 17.10% |
| 2026-06-12 | 25.43 | 26.63 | 1.60 | 6.39% | 25.24 | 26.99 | 175390 | 45938 | 13.70% |
| 2026-06-11 | 26.80 | 25.03 | -2.46 | -8.95% | 24.90 | 26.86 | 174970 | 44958 | 13.67% |
| 2026-06-10 | 25.20 | 27.49 | 1.61 | 6.22% | 25.15 | 27.49 | 217889 | 57858 | 17.02% |
| 2026-06-09 | 24.98 | 25.88 | 1.08 | 4.35% | 24.97 | 26.00 | 141150 | 36190 | 11.03% |
| 2026-06-08 | 24.56 | 24.80 | -1.00 | -3.88% | 24.42 | 25.29 | 124010 | 30829 | 9.69% |
| 2026-06-05 | 25.25 | 25.80 | -0.49 | -1.86% | 24.40 | 26.20 | 172631 | 43766 | 13.49% |
| 2026-06-04 | 25.06 | 26.29 | 0.66 | 2.58% | 24.11 | 26.33 | 245735 | 62581 | 19.20% |
| 2026-06-03 | 26.00 | 25.63 | -0.92 | -3.47% | 25.26 | 26.65 | 194481 | 50418 | 15.19% |
| 2026-06-02 | 27.01 | 26.55 | -0.71 | -2.60% | 26.13 | 27.47 | 187632 | 50032 | 14.66% |
| 2026-06-01 | 28.10 | 27.26 | -1.76 | -6.06% | 27.00 | 28.73 | 247480 | 68295 | 19.33% |
| 2026-05-29 | 27.45 | 29.02 | 1.02 | 3.64% | 27.22 | 30.00 | 402425 | 114353 | 31.44% |
| 2026-05-28 | 23.10 | 28.00 | 4.67 | 20.02% | 22.97 | 28.00 | 323976 | 83440 | 25.31% |
| 2026-05-27 | 23.15 | 23.33 | 0.64 | 2.82% | 22.91 | 23.57 | 86971 | 20178 | 6.79% |
| 2026-05-26 | 22.98 | 22.69 | -0.50 | -2.16% | 22.47 | 23.65 | 76156 | 17565 | 5.95% |
| 2026-05-25 | 23.45 | 23.19 | -0.44 | -1.86% | 22.85 | 23.61 | 84558 | 19523 | 6.61% |
| 2026-05-22 | 21.91 | 23.63 | 1.82 | 8.34% | 21.88 | 23.96 | 107262 | 24748 | 8.38% |
| 2026-05-21 | 22.58 | 21.81 | -0.84 | -3.71% | 21.76 | 22.95 | 45485 | 10216 | 3.55% |
| 2026-05-20 | 22.66 | 22.65 | -0.16 | -0.70% | 22.20 | 23.00 | 37298 | 8418 | 2.91% |
| 2026-05-19 | 22.37 | 22.81 | 0.45 | 2.01% | 22.18 | 22.98 | 52148 | 11798 | 4.07% |
| 2026-05-18 | 21.90 | 22.36 | 0.31 | 1.41% | 21.77 | 22.53 | 38946 | 8666 | 3.04% |
| 2026-05-15 | 22.18 | 22.05 | -0.14 | -0.63% | 21.87 | 22.50 | 29245 | 6477 | 2.28% |
| 2026-05-14 | 22.71 | 22.19 | -0.34 | -1.51% | 22.15 | 22.75 | 30585 | 6835 | 2.39% |
| 2026-05-13 | 22.40 | 22.53 | 0.13 | 0.58% | 22.27 | 22.65 | 27676 | 6233 | 2.16% |
| 2026-05-12 | 22.73 | 22.40 | -0.35 | -1.54% | 22.26 | 22.76 | 31804 | 7139 | 2.48% |
| 2026-05-11 | 22.86 | 22.75 | 0.03 | 0.13% | 22.52 | 22.89 | 32285 | 7331 | 2.52% |
| 2026-05-08 | 22.55 | 22.72 | 0.13 | 0.58% | 22.47 | 22.79 | 36039 | 8162 | 2.82% |
| 2026-05-07 | 22.78 | 22.59 | -0.10 | -0.44% | 22.54 | 22.87 | 35779 | 8107 | 2.79% |
| 2026-05-06 | 22.25 | 22.69 | 0.48 | 2.16% | 22.25 | 22.86 | 54074 | 12211 | 4.22% |
| 2026-04-30 | 21.83 | 22.21 | 0.40 | 1.83% | 21.53 | 22.58 | 59661 | 13214 | 4.66% |
| 2026-04-29 | 20.91 | 21.81 | 0.84 | 4.01% | 20.91 | 21.94 | 47404 | 10304 | 3.70% |
| 2026-04-28 | 21.31 | 20.97 | -0.43 | -2.01% | 20.78 | 21.45 | 31800 | 6704 | 2.48% |
| 2026-04-27 | 21.13 | 21.40 | 0.18 | 0.85% | 21.01 | 21.50 | 23503 | 5010 | 1.84% |
| 2026-04-24 | 21.11 | 21.22 | 0.08 | 0.38% | 20.89 | 21.42 | 24663 | 5219 | 1.93% |
| 2026-04-23 | 21.75 | 21.14 | -0.49 | -2.27% | 21.09 | 21.75 | 32878 | 6991 | 2.57% |
| 2026-04-22 | 21.58 | 21.63 | 0.03 | 0.14% | 21.39 | 21.79 | 24999 | 5393 | 1.95% |
| 2026-04-21 | 21.91 | 21.60 | -0.30 | -1.37% | 21.41 | 21.99 | 33679 | 7269 | 2.63% |
| 2026-04-20 | 21.82 | 21.90 | 0.08 | 0.37% | 21.70 | 22.04 | 21981 | 4813 | 1.72% |
| 2026-04-17 | 21.71 | 21.82 | 0.05 | 0.23% | 21.62 | 22.00 | 22389 | 4883 | 1.75% |
| 2026-04-16 | 21.89 | 21.77 | 0.06 | 0.28% | 21.57 | 21.92 | 19474 | 4243 | 1.52% |
| 2026-04-15 | 22.03 | 21.71 | -0.28 | -1.27% | 21.69 | 22.10 | 20582 | 4501 | 1.61% |
| 2026-04-14 | 21.97 | 21.99 | 0.18 | 0.83% | 21.64 | 22.00 | 20236 | 4413 | 1.58% |
| 2026-04-13 | 21.55 | 21.81 | 0.25 | 1.16% | 21.38 | 22.00 | 24642 | 5358 | 1.93% |
| 2026-04-10 | 21.44 | 21.56 | 0.27 | 1.27% | 21.44 | 21.80 | 20962 | 4536 | 1.64% |
| 2026-04-09 | 21.38 | 21.29 | -0.35 | -1.62% | 21.25 | 21.66 | 23314 | 4986 | 1.82% |
| 2026-04-08 | 21.47 | 21.64 | 0.74 | 3.54% | 21.35 | 22.11 | 31124 | 6718 | 2.43% |
| 2026-04-07 | 20.49 | 20.90 | 0.42 | 2.05% | 20.49 | 21.06 | 15143 | 3157 | 1.18% |
| 2026-04-03 | 21.10 | 20.48 | -0.44 | -2.10% | 20.45 | 21.14 | 13757 | 2842 | 1.07% |
| 2026-04-02 | 21.21 | 20.92 | -0.35 | -1.65% | 20.72 | 21.28 | 20372 | 4278 | 1.59% |
| 2026-04-01 | 21.20 | 21.27 | 0.31 | 1.48% | 21.07 | 21.30 | 21306 | 4517 | 1.66% |
| 2026-03-31 | 21.29 | 20.96 | -0.29 | -1.36% | 20.85 | 21.36 | 21796 | 4584 | 1.70% |
| 2026-03-30 | 21.03 | 21.25 | 0.06 | 0.28% | 20.90 | 21.30 | 21848 | 4625 | 1.71% |
| 2026-03-27 | 20.50 | 21.19 | 0.47 | 2.27% | 20.40 | 21.31 | 30366 | 6393 | 2.37% |
| 2026-03-26 | 20.86 | 20.72 | -0.18 | -0.86% | 20.62 | 21.22 | 26810 | 5594 | 2.09% |
| 2026-03-25 | 20.55 | 20.90 | 0.37 | 1.80% | 20.41 | 20.90 | 24321 | 5052 | 1.90% |
| 2026-03-24 | 20.61 | 20.53 | 0.35 | 1.73% | 19.99 | 20.71 | 39760 | 8073 | 3.11% |
| 2026-03-23 | 20.99 | 20.18 | -1.18 | -5.52% | 20.05 | 21.36 | 50147 | 10404 | 3.92% |
| 2026-03-20 | 22.01 | 21.36 | -0.56 | -2.55% | 21.35 | 22.18 | 34981 | 7616 | 2.73% |
| 2026-03-19 | 22.42 | 21.92 | -0.69 | -3.05% | 21.85 | 22.50 | 32539 | 7199 | 2.54% |
| 2026-03-18 | 22.55 | 22.61 | 0.06 | 0.27% | 22.26 | 22.79 | 26761 | 6007 | 2.09% |
| 2026-03-17 | 23.35 | 22.55 | -0.80 | -3.43% | 22.51 | 23.50 | 40871 | 9372 | 3.19% |
| 2026-03-16 | 23.35 | 23.35 | -0.03 | -0.13% | 23.13 | 23.63 | 28293 | 6596 | 2.21% |