当前时间：2026-06-22 15:20:32 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 | 27.29 | 27.58 | 0.28 | 1.03% | 27.11 | 29.16 | 39760 | 11150 | 1.51% |
| 2026-06-17 | 26.65 | 27.30 | 0.55 | 2.06% | 26.22 | 27.90 | 44013 | 11908 | 1.68% |
| 2026-06-16 | 26.67 | 26.75 | 0.60 | 2.29% | 25.91 | 27.93 | 41843 | 11166 | 1.59% |
| 2026-06-15 | 24.88 | 26.15 | 1.76 | 7.22% | 24.21 | 26.73 | 50538 | 12884 | 1.93% |
| 2026-06-12 | 25.57 | 24.39 | -1.15 | -4.50% | 24.30 | 26.04 | 33621 | 8467 | 1.28% |
| 2026-06-11 | 25.60 | 25.54 | 0.08 | 0.31% | 24.80 | 26.20 | 36657 | 9389 | 1.40% |
| 2026-06-10 | 24.90 | 25.46 | 0.42 | 1.68% | 24.68 | 25.92 | 30147 | 7608 | 1.15% |
| 2026-06-09 | 24.80 | 25.04 | 0.23 | 0.93% | 24.11 | 25.26 | 39198 | 9687 | 1.49% |
| 2026-06-08 | 21.95 | 24.81 | 1.09 | 4.60% | 21.92 | 25.08 | 51079 | 12385 | 1.95% |
| 2026-06-05 | 25.39 | 23.72 | -0.99 | -4.01% | 23.45 | 25.39 | 33512 | 8010 | 1.28% |
| 2026-06-04 | 24.59 | 24.71 | 0.11 | 0.45% | 24.10 | 25.11 | 38612 | 9503 | 1.47% |
| 2026-06-03 | 24.62 | 24.60 | 0.22 | 0.90% | 24.09 | 25.15 | 34704 | 8544 | 1.32% |
| 2026-06-02 | 25.70 | 24.38 | -1.28 | -4.99% | 23.64 | 25.91 | 47091 | 11434 | 1.79% |
| 2026-06-01 | 25.69 | 25.66 | -0.46 | -1.76% | 25.55 | 27.10 | 31175 | 8152 | 1.19% |
| 2026-05-29 | 26.56 | 26.12 | -0.18 | -0.68% | 25.42 | 26.58 | 54970 | 14278 | 2.09% |
| 2026-05-28 | 27.12 | 26.30 | -0.83 | -3.06% | 25.79 | 27.12 | 64943 | 17044 | 2.47% |
| 2026-05-27 | 29.74 | 27.13 | -2.33 | -7.91% | 26.88 | 29.87 | 90628 | 25309 | 3.45% |
| 2026-05-26 | 28.54 | 29.46 | 0.88 | 3.08% | 27.52 | 29.91 | 127544 | 36809 | 4.86% |
| 2026-05-25 | 25.98 | 28.58 | 2.60 | 10.01% | 25.63 | 28.58 | 128920 | 35384 | 4.91% |
| 2026-05-22 | 24.00 | 25.98 | 2.36 | 9.99% | 23.70 | 25.98 | 40372 | 10093 | 1.54% |
| 2026-05-21 | 25.63 | 23.62 | -1.53 | -6.08% | 23.38 | 25.63 | 68871 | 16609 | 2.62% |
| 2026-05-20 | 26.38 | 25.15 | -1.26 | -4.77% | 25.04 | 26.40 | 46840 | 11916 | 1.78% |
| 2026-05-19 | 26.40 | 26.41 | 0.20 | 0.76% | 25.45 | 27.03 | 55998 | 14632 | 2.13% |
| 2026-05-18 | 26.75 | 26.21 | -0.34 | -1.28% | 25.80 | 26.78 | 54337 | 14214 | 2.07% |
| 2026-05-15 | 28.00 | 26.55 | -1.45 | -5.18% | 25.78 | 28.28 | 90540 | 24103 | 3.45% |
| 2026-05-14 | 29.59 | 28.00 | -1.59 | -5.37% | 28.00 | 30.05 | 85145 | 24361 | 3.24% |
| 2026-05-13 | 29.93 | 29.59 | -0.34 | -1.14% | 28.72 | 30.10 | 94922 | 28042 | 3.62% |
| 2026-05-12 | 31.50 | 29.93 | -1.54 | -4.89% | 28.69 | 32.02 | 182721 | 54668 | 6.96% |
| 2026-05-11 | 29.50 | 31.47 | 2.86 | 10.00% | 29.29 | 31.47 | 109964 | 34221 | 4.19% |
| 2026-05-08 | 26.00 | 28.61 | 2.60 | 10.00% | 25.58 | 28.61 | 86615 | 23496 | 3.30% |
| 2026-05-07 | 25.35 | 26.01 | 0.76 | 3.01% | 24.78 | 26.92 | 80588 | 20944 | 3.07% |
| 2026-05-06 | 24.41 | 25.25 | 0.85 | 3.48% | 23.95 | 25.78 | 82887 | 20753 | 3.16% |
| 2026-04-30 | 23.99 | 24.40 | 0.40 | 1.67% | 23.99 | 25.00 | 55125 | 13464 | 2.10% |
| 2026-04-29 | 23.60 | 24.00 | 0.22 | 0.93% | 23.36 | 25.02 | 80567 | 19463 | 3.07% |
| 2026-04-28 | 23.41 | 23.78 | 0.21 | 0.89% | 23.10 | 24.70 | 92796 | 22262 | 3.53% |
| 2026-04-27 | 23.31 | 23.57 | 0.72 | 3.15% | 22.77 | 24.52 | 121214 | 28725 | 4.62% |
| 2026-04-24 | 23.49 | 22.85 | -0.70 | -2.97% | 22.71 | 24.24 | 151797 | 35469 | 5.78% |
| 2026-04-23 | 25.08 | 23.55 | -0.82 | -3.36% | 23.55 | 25.95 | 209980 | 52294 | 8.00% |
| 2026-04-22 | 22.05 | 24.37 | 2.22 | 10.02% | 21.70 | 24.37 | 139703 | 31953 | 5.32% |
| 2026-04-21 | 21.91 | 22.15 | 0.24 | 1.10% | 21.89 | 23.50 | 228210 | 51291 | 8.69% |
| 2026-04-20 | 20.63 | 21.91 | 1.99 | 9.99% | 20.12 | 21.91 | 162760 | 35131 | 6.20% |
| 2026-04-17 | 17.93 | 19.92 | 1.81 | 9.99% | 17.82 | 19.92 | 69204 | 13623 | 2.64% |
| 2026-04-16 | 17.99 | 18.11 | 0.35 | 1.97% | 17.26 | 18.19 | 55808 | 9874 | 2.13% |
| 2026-04-15 | 17.61 | 17.76 | 0.14 | 0.79% | 17.48 | 18.17 | 59387 | 10588 | 2.26% |
| 2026-04-14 | 16.99 | 17.62 | 0.59 | 3.46% | 16.90 | 18.00 | 80949 | 14122 | 3.08% |
| 2026-04-13 | 15.94 | 17.03 | 0.93 | 5.78% | 15.80 | 17.05 | 65137 | 10842 | 2.48% |
| 2026-04-10 | 15.48 | 16.10 | 0.67 | 4.34% | 15.36 | 16.58 | 67584 | 10917 | 2.57% |
| 2026-04-09 | 14.93 | 15.43 | 0.45 | 3.00% | 14.65 | 15.80 | 54465 | 8334 | 2.07% |
| 2026-04-08 | 14.69 | 14.98 | 0.44 | 3.03% | 14.54 | 15.04 | 37843 | 5602 | 1.44% |
| 2026-04-07 | 14.91 | 14.54 | -0.22 | -1.49% | 14.38 | 14.91 | 25512 | 3720 | 0.97% |
| 2026-04-03 | 14.94 | 14.76 | -0.24 | -1.60% | 14.64 | 15.14 | 27717 | 4123 | 1.06% |
| 2026-04-02 | 14.96 | 15.00 | -0.10 | -0.66% | 14.94 | 15.32 | 21296 | 3209 | 0.81% |
| 2026-04-01 | 15.23 | 15.10 | 0.10 | 0.67% | 14.88 | 15.55 | 43726 | 6614 | 1.67% |
| 2026-03-31 | 15.51 | 15.00 | -0.50 | -3.23% | 15.00 | 15.66 | 39315 | 6025 | 1.50% |
| 2026-03-30 | 15.42 | 15.50 | 0.14 | 0.91% | 14.95 | 15.56 | 35993 | 5509 | 1.37% |
| 2026-03-27 | 15.20 | 15.36 | 0.30 | 1.99% | 14.66 | 15.41 | 47428 | 7180 | 1.81% |
| 2026-03-26 | 15.00 | 15.06 | -0.07 | -0.46% | 14.69 | 15.77 | 61307 | 9219 | 2.34% |
| 2026-03-25 | 14.30 | 15.13 | 0.94 | 6.62% | 14.19 | 15.20 | 67038 | 9905 | 2.55% |
| 2026-03-24 | 13.16 | 14.19 | 1.29 | 10.00% | 13.08 | 14.19 | 60606 | 8320 | 2.31% |
| 2026-03-23 | 13.60 | 12.90 | -0.97 | -6.99% | 12.85 | 13.65 | 46268 | 6124 | 1.76% |
| 2026-03-20 | 14.37 | 13.87 | -0.58 | -4.01% | 13.81 | 14.70 | 50152 | 7133 | 1.91% |
| 2026-03-19 | 14.14 | 14.45 | 0.34 | 2.41% | 13.72 | 14.92 | 67435 | 9709 | 2.57% |
| 2026-03-18 | 14.11 | 14.11 | 0.13 | 0.93% | 13.70 | 14.25 | 39111 | 5475 | 1.49% |
| 2026-03-17 | 14.28 | 13.98 | -0.24 | -1.69% | 13.86 | 14.66 | 42544 | 6052 | 1.62% |
| 2026-03-16 | 14.78 | 14.22 | -0.70 | -4.69% | 14.05 | 14.82 | 66947 | 9585 | 2.55% |