当前时间：2026-06-22 11:42:25 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 | 26.63 | 28.22 | 1.55 | 5.81% | 26.59 | 28.49 | 529206 | 146120 | 9.08% |
| 2026-06-17 | 26.82 | 26.67 | -0.84 | -3.05% | 26.46 | 27.65 | 318831 | 86065 | 5.47% |
| 2026-06-16 | 27.00 | 27.54 | 0.47 | 1.74% | 26.80 | 27.85 | 407344 | 111918 | 6.99% |
| 2026-06-15 | 25.04 | 27.07 | 2.02 | 8.06% | 24.65 | 27.20 | 438777 | 115977 | 7.53% |
| 2026-06-12 | 26.50 | 25.05 | -0.67 | -2.60% | 24.87 | 26.64 | 373306 | 95940 | 6.41% |
| 2026-06-11 | 24.80 | 25.72 | 0.51 | 2.02% | 24.65 | 26.51 | 319732 | 82122 | 5.49% |
| 2026-06-10 | 25.94 | 25.21 | -0.99 | -3.78% | 24.87 | 25.94 | 292966 | 73865 | 5.03% |
| 2026-06-09 | 26.15 | 26.20 | 0.82 | 3.23% | 25.62 | 27.24 | 386193 | 101644 | 6.63% |
| 2026-06-08 | 24.49 | 25.38 | -1.22 | -4.59% | 24.30 | 27.06 | 393020 | 100599 | 6.74% |
| 2026-06-05 | 26.35 | 26.60 | -0.55 | -2.03% | 25.73 | 28.35 | 479281 | 130937 | 8.22% |
| 2026-06-04 | 25.88 | 27.15 | 0.49 | 1.84% | 25.80 | 27.69 | 402425 | 108785 | 6.91% |
| 2026-06-03 | 27.05 | 26.66 | -0.01 | -0.04% | 26.20 | 27.85 | 457421 | 124115 | 7.85% |
| 2026-06-02 | 25.67 | 26.67 | 0.97 | 3.77% | 24.49 | 27.33 | 422872 | 110264 | 7.26% |
| 2026-06-01 | 26.71 | 25.70 | -1.18 | -4.39% | 25.57 | 27.44 | 489976 | 130024 | 8.41% |
| 2026-05-29 | 25.50 | 26.88 | 1.43 | 5.62% | 25.44 | 28.00 | 602451 | 165567 | 10.34% |
| 2026-05-28 | 25.20 | 25.45 | 0.18 | 0.71% | 24.25 | 25.60 | 310326 | 77172 | 5.33% |
| 2026-05-27 | 26.51 | 25.27 | -1.23 | -4.64% | 25.19 | 27.27 | 313648 | 81745 | 5.38% |
| 2026-05-26 | 26.10 | 26.50 | 0.11 | 0.42% | 25.66 | 27.41 | 342742 | 91295 | 5.88% |
| 2026-05-25 | 26.86 | 26.39 | -0.43 | -1.60% | 25.33 | 27.20 | 329052 | 85663 | 5.65% |
| 2026-05-22 | 26.88 | 26.82 | 0.60 | 2.29% | 26.41 | 27.27 | 303171 | 81194 | 5.20% |
| 2026-05-21 | 28.16 | 26.22 | -1.98 | -7.02% | 26.08 | 28.17 | 369119 | 100603 | 6.33% |
| 2026-05-20 | 26.99 | 28.20 | 1.21 | 4.48% | 26.91 | 29.22 | 503164 | 141689 | 8.63% |
| 2026-05-19 | 27.00 | 26.99 | -0.31 | -1.14% | 25.96 | 27.10 | 322676 | 85820 | 5.54% |
| 2026-05-18 | 27.62 | 27.30 | -0.80 | -2.85% | 26.93 | 28.24 | 433927 | 119581 | 7.45% |
| 2026-05-15 | 29.68 | 28.10 | -1.20 | -4.10% | 27.71 | 30.89 | 592782 | 171299 | 10.17% |
| 2026-05-14 | 29.30 | 29.30 | 0.18 | 0.62% | 28.80 | 30.89 | 602755 | 179980 | 10.34% |
| 2026-05-13 | 28.20 | 29.12 | 0.04 | 0.14% | 27.65 | 29.71 | 629400 | 181384 | 10.80% |
| 2026-05-12 | 29.99 | 29.08 | 1.80 | 6.60% | 27.83 | 29.99 | 865882 | 248086 | 14.86% |
| 2026-05-11 | 26.07 | 27.28 | 2.48 | 10.00% | 26.05 | 27.28 | 340924 | 91190 | 5.85% |
| 2026-05-08 | 23.96 | 24.80 | 0.83 | 3.46% | 23.25 | 24.84 | 438290 | 105842 | 7.52% |
| 2026-05-07 | 23.80 | 23.97 | 0.57 | 2.44% | 23.15 | 24.35 | 446557 | 106581 | 7.66% |
| 2026-05-06 | 22.18 | 23.40 | 1.53 | 7.00% | 22.18 | 23.99 | 451270 | 104439 | 7.74% |
| 2026-04-30 | 22.32 | 21.87 | -0.66 | -2.93% | 21.66 | 22.47 | 292778 | 64077 | 5.02% |
| 2026-04-29 | 22.00 | 22.53 | 0.37 | 1.67% | 21.98 | 23.30 | 392004 | 88345 | 6.73% |
| 2026-04-28 | 22.77 | 22.16 | -0.87 | -3.78% | 22.06 | 23.33 | 324190 | 72587 | 5.56% |
| 2026-04-27 | 23.15 | 23.03 | -1.10 | -4.56% | 22.22 | 23.46 | 519274 | 119043 | 8.91% |
| 2026-04-24 | 24.99 | 24.13 | -1.04 | -4.13% | 23.90 | 25.30 | 489846 | 119537 | 8.41% |
| 2026-04-23 | 26.52 | 25.17 | -0.68 | -2.63% | 24.85 | 26.59 | 699499 | 178476 | 12.00% |
| 2026-04-22 | 23.50 | 25.85 | 2.35 | 10.00% | 23.50 | 25.85 | 344355 | 86495 | 5.91% |
| 2026-04-21 | 24.20 | 23.50 | -0.94 | -3.85% | 23.19 | 24.53 | 609027 | 144153 | 10.45% |
| 2026-04-20 | 22.45 | 24.44 | 2.22 | 9.99% | 22.45 | 24.44 | 373170 | 89646 | 6.40% |
| 2026-04-17 | 21.75 | 22.22 | 0.35 | 1.60% | 21.60 | 22.57 | 430899 | 95843 | 7.39% |
| 2026-04-16 | 20.31 | 21.87 | 1.58 | 7.79% | 20.31 | 22.11 | 497807 | 106844 | 8.54% |
| 2026-04-15 | 21.00 | 20.29 | -0.67 | -3.20% | 20.25 | 21.18 | 335992 | 68980 | 5.77% |
| 2026-04-14 | 21.11 | 20.96 | -0.08 | -0.38% | 20.62 | 21.45 | 484988 | 101478 | 8.32% |
| 2026-04-13 | 20.49 | 21.04 | 0.95 | 4.73% | 20.49 | 21.65 | 631681 | 133522 | 10.84% |
| 2026-04-10 | 19.45 | 20.09 | 0.47 | 2.40% | 19.40 | 21.50 | 662028 | 134802 | 11.36% |
| 2026-04-09 | 18.40 | 19.62 | 0.80 | 4.25% | 18.34 | 19.93 | 706363 | 136977 | 12.12% |
| 2026-04-08 | 18.82 | 18.82 | 0.31 | 1.67% | 18.58 | 19.11 | 499919 | 94028 | 8.58% |
| 2026-04-07 | 18.56 | 18.51 | -0.24 | -1.28% | 18.20 | 19.19 | 463694 | 86663 | 7.96% |
| 2026-04-03 | 18.73 | 18.75 | 0.29 | 1.57% | 18.48 | 19.52 | 660404 | 124858 | 11.33% |
| 2026-04-02 | 18.39 | 18.46 | -0.84 | -4.35% | 18.18 | 19.20 | 791577 | 147798 | 13.58% |
| 2026-04-01 | 20.25 | 19.30 | 0.89 | 4.83% | 18.74 | 20.25 | 1135818 | 226056 | 19.49% |
| 2026-03-31 | 16.41 | 18.41 | 1.67 | 9.98% | 16.17 | 18.41 | 378899 | 65514 | 6.50% |
| 2026-03-30 | 16.20 | 16.74 | 0.37 | 2.26% | 15.98 | 17.01 | 207778 | 34251 | 3.57% |
| 2026-03-27 | 15.70 | 16.37 | 0.41 | 2.57% | 15.65 | 16.58 | 168868 | 27498 | 2.90% |
| 2026-03-26 | 16.53 | 15.96 | -0.94 | -5.56% | 15.92 | 16.73 | 259515 | 41956 | 4.45% |
| 2026-03-25 | 16.31 | 16.90 | 1.04 | 6.56% | 16.31 | 17.44 | 405565 | 68822 | 6.96% |
| 2026-03-24 | 14.82 | 15.86 | 1.44 | 9.99% | 14.54 | 15.86 | 178937 | 27069 | 3.07% |
| 2026-03-23 | 15.05 | 14.42 | -1.04 | -6.73% | 14.32 | 15.22 | 123867 | 18289 | 2.13% |
| 2026-03-20 | 15.86 | 15.46 | -0.25 | -1.59% | 15.43 | 16.03 | 92915 | 14589 | 1.59% |
| 2026-03-19 | 16.06 | 15.71 | -0.60 | -3.68% | 15.65 | 16.13 | 99198 | 15711 | 1.70% |
| 2026-03-18 | 16.61 | 16.31 | -0.31 | -1.87% | 16.05 | 16.64 | 116837 | 18982 | 2.01% |
| 2026-03-17 | 17.15 | 16.62 | -0.53 | -3.09% | 16.61 | 17.24 | 82188 | 13888 | 1.41% |
| 2026-03-16 | 17.12 | 17.15 | -0.06 | -0.35% | 16.80 | 17.21 | 79187 | 13452 | 1.36% |