当前时间：2026-06-22 05:14:55 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 | 27.35 | 26.56 | -0.81 | -2.96% | 26.50 | 27.35 | 1933687 | 518391 | 1.59% |
| 2026-06-17 | 27.28 | 27.37 | 0.12 | 0.44% | 27.16 | 27.56 | 1797741 | 491537 | 1.48% |
| 2026-06-16 | 26.69 | 27.25 | 0.39 | 1.45% | 26.63 | 27.29 | 2204002 | 596904 | 1.81% |
| 2026-06-15 | 26.45 | 26.86 | 0.57 | 2.17% | 26.44 | 27.40 | 3104656 | 835804 | 2.55% |
| 2026-06-12 | 25.56 | 26.29 | 0.78 | 3.06% | 25.31 | 26.45 | 2693845 | 702763 | 2.21% |
| 2026-06-11 | 25.60 | 25.51 | -0.15 | -0.58% | 25.22 | 26.05 | 1455812 | 371990 | 1.20% |
| 2026-06-10 | 25.06 | 25.66 | 0.55 | 2.19% | 24.95 | 25.75 | 1746653 | 443840 | 1.43% |
| 2026-06-09 | 25.44 | 25.52 | 0.09 | 0.35% | 25.21 | 25.57 | 1046876 | 265772 | 0.86% |
| 2026-06-08 | 25.41 | 25.43 | -0.24 | -0.93% | 25.35 | 25.83 | 1784321 | 455702 | 1.47% |
| 2026-06-05 | 25.66 | 25.67 | 0.08 | 0.31% | 25.59 | 26.04 | 1580962 | 407268 | 1.30% |
| 2026-06-04 | 25.42 | 25.59 | -0.01 | -0.04% | 25.41 | 25.84 | 1293750 | 331099 | 1.06% |
| 2026-06-03 | 25.50 | 25.60 | 0.02 | 0.08% | 25.34 | 25.90 | 1832381 | 469543 | 1.50% |
| 2026-06-02 | 25.60 | 25.58 | -0.09 | -0.35% | 25.25 | 25.68 | 1781080 | 453246 | 1.46% |
| 2026-06-01 | 26.01 | 25.67 | -0.38 | -1.46% | 25.53 | 26.31 | 2214100 | 571577 | 1.82% |
| 2026-05-29 | 25.53 | 26.05 | 0.70 | 2.76% | 25.53 | 26.75 | 3282611 | 861648 | 2.70% |
| 2026-05-28 | 25.88 | 25.35 | -0.42 | -1.63% | 25.21 | 25.96 | 1394504 | 354808 | 1.15% |
| 2026-05-27 | 26.18 | 25.77 | -0.44 | -1.68% | 25.53 | 26.41 | 1753604 | 454359 | 1.44% |
| 2026-05-26 | 26.18 | 26.21 | 0.02 | 0.08% | 25.89 | 26.68 | 1931766 | 507374 | 1.59% |
| 2026-05-25 | 26.05 | 26.19 | 0.32 | 1.24% | 25.91 | 26.44 | 1287794 | 336598 | 1.06% |
| 2026-05-22 | 26.38 | 25.87 | -0.35 | -1.33% | 25.81 | 26.44 | 1410869 | 366484 | 1.16% |
| 2026-05-21 | 26.28 | 26.22 | 0.14 | 0.54% | 26.20 | 27.09 | 2297861 | 613409 | 1.89% |
| 2026-05-20 | 26.18 | 26.08 | -0.19 | -0.72% | 26.00 | 26.39 | 959271 | 250743 | 0.79% |
| 2026-05-19 | 26.12 | 26.27 | 0.11 | 0.42% | 25.88 | 26.33 | 962249 | 251175 | 0.79% |
| 2026-05-18 | 26.21 | 26.16 | -0.19 | -0.72% | 25.98 | 26.43 | 1018635 | 266534 | 0.84% |
| 2026-05-15 | 26.76 | 26.35 | -0.31 | -1.16% | 26.18 | 26.80 | 1322318 | 350309 | 1.09% |
| 2026-05-14 | 27.20 | 26.66 | -0.49 | -1.80% | 26.66 | 27.33 | 1467588 | 396539 | 1.21% |
| 2026-05-13 | 27.15 | 27.15 | -0.07 | -0.26% | 26.96 | 27.46 | 1222137 | 331127 | 1.00% |
| 2026-05-12 | 27.35 | 27.22 | -0.11 | -0.40% | 27.13 | 27.44 | 1281736 | 349645 | 1.05% |
| 2026-05-11 | 26.83 | 27.33 | 0.38 | 1.41% | 26.75 | 27.48 | 1961411 | 532545 | 1.61% |
| 2026-05-08 | 27.10 | 26.95 | -0.28 | -1.03% | 26.83 | 27.20 | 1300625 | 350794 | 1.07% |
| 2026-05-07 | 27.63 | 27.23 | -0.26 | -0.95% | 27.07 | 27.69 | 1593632 | 433542 | 1.31% |
| 2026-05-06 | 27.29 | 27.49 | 0.27 | 0.99% | 27.29 | 27.84 | 1787384 | 492193 | 1.47% |
| 2026-04-30 | 27.23 | 27.22 | -0.10 | -0.37% | 27.07 | 27.78 | 1730018 | 473072 | 1.42% |
| 2026-04-29 | 27.15 | 27.32 | 0.02 | 0.07% | 27.02 | 27.38 | 1485660 | 404346 | 1.22% |
| 2026-04-28 | 26.85 | 27.30 | 0.53 | 1.98% | 26.85 | 27.65 | 2607905 | 713608 | 2.14% |
| 2026-04-27 | 26.40 | 26.77 | 0.54 | 2.06% | 26.40 | 27.07 | 1545964 | 414258 | 1.27% |
| 2026-04-24 | 26.37 | 26.23 | -0.25 | -0.94% | 26.05 | 26.38 | 1042356 | 272566 | 0.86% |
| 2026-04-23 | 26.58 | 26.48 | -0.23 | -0.86% | 26.35 | 26.77 | 1205818 | 319925 | 0.99% |
| 2026-04-22 | 26.16 | 26.71 | 0.41 | 1.56% | 26.15 | 27.01 | 1913517 | 510426 | 1.57% |
| 2026-04-21 | 26.25 | 26.30 | 0.00 | 0.00% | 26.15 | 26.41 | 813881 | 213678 | 0.67% |
| 2026-04-20 | 26.23 | 26.30 | 0.04 | 0.15% | 26.15 | 26.41 | 966521 | 253984 | 0.79% |
| 2026-04-17 | 26.20 | 26.26 | -0.05 | -0.19% | 26.08 | 26.34 | 1060355 | 277715 | 0.87% |
| 2026-04-16 | 26.12 | 26.31 | 0.30 | 1.15% | 26.04 | 26.48 | 1430036 | 375861 | 1.17% |
| 2026-04-15 | 26.33 | 26.01 | -0.18 | -0.69% | 25.97 | 26.39 | 1107538 | 289209 | 0.91% |
| 2026-04-14 | 26.30 | 26.19 | 0.10 | 0.38% | 25.88 | 26.37 | 1453464 | 379275 | 1.19% |
| 2026-04-13 | 25.62 | 26.09 | 0.19 | 0.73% | 25.49 | 26.28 | 2151639 | 559124 | 1.77% |
| 2026-04-10 | 25.01 | 25.90 | 1.75 | 7.25% | 25.01 | 26.50 | 4259329 | 1103690 | 3.50% |
| 2026-04-09 | 24.48 | 24.15 | -0.55 | -2.23% | 24.10 | 24.48 | 987408 | 239348 | 0.81% |
| 2026-04-08 | 24.45 | 24.70 | 0.78 | 3.26% | 24.33 | 24.77 | 1527460 | 374942 | 1.25% |
| 2026-04-07 | 23.99 | 23.92 | -0.06 | -0.25% | 23.77 | 24.08 | 714436 | 170857 | 0.59% |
| 2026-04-03 | 24.22 | 23.98 | -0.15 | -0.62% | 23.95 | 24.26 | 710234 | 171079 | 0.58% |
| 2026-04-02 | 24.47 | 24.13 | -0.38 | -1.55% | 24.08 | 24.47 | 788736 | 191116 | 0.65% |
| 2026-04-01 | 24.43 | 24.51 | 0.47 | 1.96% | 24.25 | 24.60 | 1171459 | 286574 | 0.96% |
| 2026-03-31 | 24.10 | 24.04 | -0.06 | -0.25% | 24.03 | 24.44 | 1022486 | 247863 | 0.84% |
| 2026-03-30 | 23.99 | 24.10 | -0.16 | -0.66% | 23.88 | 24.17 | 909493 | 218534 | 0.75% |
| 2026-03-27 | 24.05 | 24.26 | 0.13 | 0.54% | 24.01 | 24.37 | 947720 | 229762 | 0.78% |
| 2026-03-26 | 24.58 | 24.13 | -0.53 | -2.15% | 24.05 | 24.62 | 1138389 | 276393 | 0.93% |
| 2026-03-25 | 24.40 | 24.66 | 0.30 | 1.23% | 24.36 | 24.85 | 1134772 | 279200 | 0.93% |
| 2026-03-24 | 24.50 | 24.36 | 0.07 | 0.29% | 24.08 | 24.61 | 1279101 | 311245 | 1.05% |
| 2026-03-23 | 25.00 | 24.29 | -1.01 | -3.99% | 24.09 | 25.00 | 1992656 | 488737 | 1.64% |
| 2026-03-20 | 25.62 | 25.30 | -0.31 | -1.21% | 25.30 | 25.71 | 1008963 | 257197 | 0.83% |
| 2026-03-19 | 25.75 | 25.61 | -0.36 | -1.39% | 25.50 | 25.84 | 1071594 | 274916 | 0.88% |
| 2026-03-18 | 25.90 | 25.97 | 0.06 | 0.23% | 25.75 | 26.02 | 859659 | 222472 | 0.71% |
| 2026-03-17 | 25.50 | 25.91 | 0.41 | 1.61% | 25.50 | 26.55 | 2211718 | 577015 | 1.82% |
| 2026-03-16 | 25.66 | 25.50 | -0.25 | -0.97% | 25.36 | 25.69 | 1156698 | 294346 | 0.95% |