当前时间：2026-06-22 16:26:20 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 | 29.00 | 31.66 | 2.88 | 10.01% | 29.00 | 31.66 | 2669646 | 831137 | 15.23% |
| 2026-06-17 | 29.03 | 28.78 | -0.25 | -0.86% | 28.28 | 29.92 | 2590124 | 752770 | 14.78% |
| 2026-06-16 | 26.40 | 29.03 | 2.64 | 10.00% | 26.24 | 29.03 | 1974876 | 562804 | 11.27% |
| 2026-06-15 | 26.00 | 26.39 | 0.59 | 2.29% | 25.16 | 26.54 | 1657797 | 430364 | 9.46% |
| 2026-06-12 | 25.45 | 25.80 | 0.53 | 2.10% | 25.30 | 26.88 | 1693497 | 442118 | 9.66% |
| 2026-06-11 | 24.30 | 25.27 | 1.44 | 6.04% | 23.84 | 25.50 | 1478739 | 367913 | 8.44% |
| 2026-06-10 | 23.42 | 23.83 | 0.41 | 1.75% | 23.17 | 24.91 | 933117 | 225191 | 5.32% |
| 2026-06-09 | 22.83 | 23.42 | 1.04 | 4.65% | 22.05 | 23.43 | 665140 | 152870 | 3.79% |
| 2026-06-08 | 23.01 | 22.38 | -1.42 | -5.97% | 22.23 | 23.68 | 612240 | 140119 | 3.49% |
| 2026-06-05 | 23.07 | 23.80 | 0.63 | 2.72% | 23.01 | 24.50 | 950562 | 227336 | 5.42% |
| 2026-06-04 | 22.50 | 23.17 | 0.31 | 1.36% | 22.00 | 23.45 | 662091 | 150901 | 3.78% |
| 2026-06-03 | 22.20 | 22.86 | 0.44 | 1.96% | 21.99 | 23.14 | 576617 | 131435 | 3.29% |
| 2026-06-02 | 21.67 | 22.42 | 0.73 | 3.37% | 21.30 | 22.68 | 513060 | 113052 | 2.93% |
| 2026-06-01 | 21.75 | 21.69 | -0.20 | -0.91% | 21.50 | 22.12 | 297693 | 65058 | 1.70% |
| 2026-05-29 | 23.00 | 21.89 | -1.34 | -5.77% | 21.79 | 23.22 | 637688 | 141846 | 3.64% |
| 2026-05-28 | 22.45 | 23.23 | 0.68 | 3.02% | 22.18 | 23.45 | 551727 | 126299 | 3.15% |
| 2026-05-27 | 23.40 | 22.55 | -0.97 | -4.12% | 22.34 | 23.62 | 495128 | 112939 | 2.82% |
| 2026-05-26 | 23.20 | 23.52 | 0.04 | 0.17% | 22.75 | 23.68 | 527133 | 122358 | 3.01% |
| 2026-05-25 | 23.98 | 23.48 | -0.32 | -1.34% | 23.15 | 24.17 | 495748 | 116486 | 2.83% |
| 2026-05-22 | 23.25 | 23.80 | 0.73 | 3.16% | 23.08 | 23.81 | 426384 | 100181 | 2.43% |
| 2026-05-21 | 23.81 | 23.07 | -0.70 | -2.94% | 23.01 | 24.34 | 531008 | 126397 | 3.03% |
| 2026-05-20 | 23.01 | 23.77 | 0.45 | 1.93% | 22.65 | 24.22 | 689617 | 161221 | 3.93% |
| 2026-05-19 | 23.95 | 23.32 | -0.73 | -3.04% | 22.81 | 23.99 | 585729 | 135766 | 3.34% |
| 2026-05-18 | 24.54 | 24.05 | -1.09 | -4.34% | 23.82 | 24.65 | 658000 | 159027 | 3.75% |
| 2026-05-15 | 25.22 | 25.14 | -0.06 | -0.24% | 24.84 | 26.18 | 714485 | 181433 | 4.08% |
| 2026-05-14 | 26.50 | 25.20 | -1.29 | -4.87% | 25.09 | 26.52 | 721341 | 183752 | 4.12% |
| 2026-05-13 | 25.78 | 26.49 | 0.51 | 1.96% | 25.70 | 26.73 | 635730 | 167596 | 3.63% |
| 2026-05-12 | 27.71 | 25.98 | -1.61 | -5.84% | 25.82 | 27.75 | 1049382 | 276978 | 5.99% |
| 2026-05-11 | 26.68 | 27.59 | 1.09 | 4.11% | 26.48 | 27.82 | 1037650 | 283385 | 5.92% |
| 2026-05-08 | 26.60 | 26.50 | -0.42 | -1.56% | 26.13 | 26.86 | 638458 | 168986 | 3.64% |
| 2026-05-07 | 26.68 | 26.92 | 0.24 | 0.90% | 26.50 | 27.13 | 710888 | 190774 | 4.06% |
| 2026-05-06 | 26.08 | 26.68 | 0.65 | 2.50% | 25.54 | 26.75 | 917172 | 241628 | 5.23% |
| 2026-04-30 | 26.19 | 26.03 | -0.16 | -0.61% | 25.81 | 26.59 | 957693 | 250237 | 5.46% |
| 2026-04-29 | 24.02 | 26.19 | 2.38 | 10.00% | 23.99 | 26.19 | 1109732 | 282946 | 6.33% |
| 2026-04-28 | 24.30 | 23.81 | -0.47 | -1.94% | 23.73 | 24.56 | 474423 | 114044 | 2.71% |
| 2026-04-27 | 24.80 | 24.28 | -0.70 | -2.80% | 24.20 | 25.06 | 526976 | 128716 | 3.01% |
| 2026-04-24 | 24.98 | 24.98 | 0.02 | 0.08% | 24.49 | 25.15 | 622989 | 154732 | 3.55% |
| 2026-04-23 | 27.13 | 24.96 | -2.42 | -8.84% | 24.73 | 27.37 | 1307916 | 334153 | 7.46% |
| 2026-04-22 | 27.20 | 27.38 | -0.03 | -0.11% | 26.81 | 27.58 | 660180 | 179675 | 3.77% |
| 2026-04-21 | 26.92 | 27.41 | 0.50 | 1.86% | 26.54 | 27.96 | 871127 | 239153 | 4.97% |
| 2026-04-20 | 26.01 | 26.91 | 0.73 | 2.79% | 25.81 | 26.99 | 940863 | 249723 | 5.37% |
| 2026-04-17 | 25.20 | 26.18 | 0.77 | 3.03% | 25.15 | 26.65 | 913427 | 239154 | 5.21% |
| 2026-04-16 | 24.51 | 25.41 | 0.85 | 3.46% | 24.43 | 25.50 | 751874 | 188844 | 4.29% |
| 2026-04-15 | 25.20 | 24.56 | -0.52 | -2.07% | 24.40 | 25.39 | 634282 | 157645 | 3.62% |
| 2026-04-14 | 25.55 | 25.08 | -0.41 | -1.61% | 24.70 | 25.87 | 710420 | 177590 | 4.05% |
| 2026-04-13 | 25.65 | 25.49 | 0.32 | 1.27% | 25.10 | 25.88 | 694715 | 177151 | 3.96% |
| 2026-04-10 | 25.27 | 25.17 | -0.10 | -0.40% | 24.96 | 25.58 | 793423 | 200227 | 4.53% |
| 2026-04-09 | 24.70 | 25.27 | 0.54 | 2.18% | 24.45 | 25.69 | 1031864 | 259989 | 5.89% |
| 2026-04-08 | 24.50 | 24.73 | 0.71 | 2.96% | 24.27 | 24.85 | 1061604 | 260957 | 6.06% |
| 2026-04-07 | 22.51 | 24.02 | 1.52 | 6.76% | 22.41 | 24.09 | 1014068 | 236760 | 5.79% |
| 2026-04-03 | 22.38 | 22.50 | 0.13 | 0.58% | 22.19 | 22.93 | 438486 | 98941 | 2.50% |
| 2026-04-02 | 22.70 | 22.37 | -0.57 | -2.48% | 22.16 | 22.80 | 402973 | 90554 | 2.30% |
| 2026-04-01 | 22.91 | 22.94 | 0.54 | 2.41% | 22.61 | 23.15 | 620927 | 142075 | 3.54% |
| 2026-03-31 | 22.37 | 22.40 | 0.03 | 0.13% | 22.25 | 22.79 | 504841 | 113520 | 2.88% |
| 2026-03-30 | 22.31 | 22.37 | -0.10 | -0.45% | 21.93 | 22.50 | 375831 | 83497 | 2.14% |
| 2026-03-27 | 21.38 | 22.47 | 0.60 | 2.74% | 21.38 | 22.77 | 555386 | 124209 | 3.17% |
| 2026-03-26 | 22.41 | 21.87 | -0.68 | -3.02% | 21.71 | 22.58 | 421387 | 93052 | 2.40% |
| 2026-03-25 | 22.09 | 22.55 | 0.89 | 4.11% | 22.05 | 22.90 | 748544 | 168397 | 4.27% |
| 2026-03-24 | 21.88 | 21.66 | 0.30 | 1.40% | 20.90 | 22.00 | 625184 | 133373 | 3.57% |
| 2026-03-23 | 21.80 | 21.36 | -0.89 | -4.00% | 21.21 | 22.55 | 828237 | 180494 | 4.73% |
| 2026-03-20 | 22.82 | 22.25 | -0.57 | -2.50% | 22.24 | 23.30 | 464744 | 105418 | 2.65% |
| 2026-03-19 | 23.50 | 22.82 | -1.33 | -5.51% | 22.71 | 23.70 | 678329 | 156409 | 3.87% |
| 2026-03-18 | 24.25 | 24.15 | 0.20 | 0.84% | 23.68 | 24.34 | 467218 | 112161 | 2.67% |
| 2026-03-17 | 24.72 | 23.95 | -0.61 | -2.48% | 23.93 | 24.90 | 514321 | 125715 | 2.93% |
| 2026-03-16 | 25.15 | 24.56 | -0.74 | -2.92% | 24.01 | 25.28 | 598019 | 146636 | 3.41% |