当前时间：2026-06-21 18:10:38 星期日休市中
| 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 | 26.41 | 28.82 | 2.12 | 7.94% | 26.41 | 29.18 | 823096 | 231280 | 10.95% |
| 2026-06-17 | 26.92 | 26.70 | -0.46 | -1.69% | 26.39 | 27.41 | 550136 | 147603 | 7.32% |
| 2026-06-16 | 26.00 | 27.16 | 0.58 | 2.18% | 26.00 | 27.97 | 782290 | 211146 | 10.41% |
| 2026-06-15 | 25.97 | 26.58 | 1.17 | 4.60% | 25.82 | 26.88 | 974710 | 256522 | 12.96% |
| 2026-06-12 | 23.90 | 25.41 | 2.31 | 10.00% | 23.45 | 25.41 | 470495 | 115703 | 6.26% |
| 2026-06-11 | 22.35 | 23.10 | 0.58 | 2.58% | 22.25 | 23.78 | 421366 | 97487 | 5.60% |
| 2026-06-10 | 22.34 | 22.52 | -0.31 | -1.36% | 21.85 | 22.73 | 253227 | 56434 | 3.37% |
| 2026-06-09 | 23.20 | 22.83 | 0.08 | 0.35% | 22.22 | 23.25 | 267356 | 60410 | 3.56% |
| 2026-06-08 | 23.36 | 22.75 | -1.67 | -6.84% | 22.37 | 23.66 | 360778 | 83188 | 4.80% |
| 2026-06-05 | 25.14 | 24.42 | -0.72 | -2.86% | 24.30 | 25.25 | 294048 | 72805 | 3.91% |
| 2026-06-04 | 25.69 | 25.14 | -0.93 | -3.57% | 24.84 | 25.85 | 274135 | 69108 | 3.65% |
| 2026-06-03 | 25.69 | 26.07 | 0.09 | 0.35% | 25.54 | 26.67 | 379554 | 99543 | 5.05% |
| 2026-06-02 | 25.18 | 25.98 | 1.04 | 4.17% | 24.60 | 26.19 | 429731 | 110053 | 5.72% |
| 2026-06-01 | 25.00 | 24.94 | -0.40 | -1.58% | 24.85 | 25.88 | 315146 | 79776 | 4.19% |
| 2026-05-29 | 26.70 | 25.34 | -0.96 | -3.65% | 25.20 | 27.00 | 370460 | 95391 | 4.93% |
| 2026-05-28 | 26.70 | 26.30 | -0.40 | -1.50% | 25.41 | 26.80 | 374679 | 97449 | 4.98% |
| 2026-05-27 | 27.87 | 26.70 | -1.55 | -5.49% | 26.45 | 28.50 | 462785 | 126067 | 6.16% |
| 2026-05-26 | 27.12 | 28.25 | 0.81 | 2.95% | 26.75 | 28.34 | 550584 | 152958 | 7.32% |
| 2026-05-25 | 27.58 | 27.44 | 0.31 | 1.14% | 26.62 | 27.90 | 416166 | 113040 | 5.54% |
| 2026-05-22 | 26.16 | 27.13 | 0.95 | 3.63% | 25.73 | 27.68 | 452262 | 120815 | 6.02% |
| 2026-05-21 | 27.76 | 26.18 | -1.42 | -5.14% | 25.98 | 28.11 | 464490 | 125958 | 6.18% |
| 2026-05-20 | 27.70 | 27.60 | -0.18 | -0.65% | 25.99 | 28.32 | 499138 | 137381 | 6.64% |
| 2026-05-19 | 28.88 | 27.78 | -1.18 | -4.07% | 27.45 | 28.97 | 464780 | 129755 | 6.18% |
| 2026-05-18 | 29.00 | 28.96 | -0.30 | -1.03% | 28.20 | 29.79 | 533922 | 155097 | 7.10% |
| 2026-05-15 | 30.20 | 29.26 | -1.01 | -3.34% | 29.08 | 30.96 | 850365 | 253629 | 11.31% |
| 2026-05-14 | 29.63 | 30.27 | 0.89 | 3.03% | 29.20 | 32.32 | 1140501 | 355496 | 15.17% |
| 2026-05-13 | 30.18 | 29.38 | -0.95 | -3.13% | 29.13 | 30.93 | 719035 | 213090 | 9.56% |
| 2026-05-12 | 31.00 | 30.33 | -0.02 | -0.07% | 29.84 | 31.25 | 695035 | 211030 | 9.24% |
| 2026-05-11 | 29.89 | 30.35 | 0.47 | 1.57% | 29.75 | 31.07 | 789827 | 240177 | 10.51% |
| 2026-05-08 | 28.88 | 29.88 | 0.42 | 1.43% | 28.88 | 31.00 | 917282 | 274672 | 12.20% |
| 2026-05-07 | 28.20 | 29.46 | 1.95 | 7.09% | 27.98 | 30.26 | 1183992 | 346584 | 15.75% |
| 2026-05-06 | 26.74 | 27.51 | 1.02 | 3.85% | 26.74 | 27.74 | 641758 | 174908 | 8.54% |
| 2026-04-30 | 27.47 | 26.49 | -1.22 | -4.40% | 26.42 | 27.92 | 625932 | 168881 | 8.33% |
| 2026-04-29 | 27.46 | 27.71 | 0.32 | 1.17% | 27.12 | 28.06 | 660501 | 183008 | 8.79% |
| 2026-04-28 | 29.18 | 27.39 | -1.67 | -5.75% | 27.35 | 29.35 | 737319 | 206602 | 9.81% |
| 2026-04-27 | 30.69 | 29.06 | -1.16 | -3.84% | 28.51 | 31.50 | 988126 | 290383 | 13.14% |
| 2026-04-24 | 28.91 | 30.22 | 1.06 | 3.64% | 28.91 | 31.08 | 1141736 | 345666 | 15.19% |
| 2026-04-23 | 28.58 | 29.16 | -0.02 | -0.07% | 27.80 | 29.95 | 1454182 | 420499 | 19.34% |
| 2026-04-22 | 27.77 | 29.18 | 2.45 | 9.17% | 27.51 | 29.40 | 1978661 | 569623 | 26.32% |
| 2026-04-21 | 26.73 | 26.73 | 2.43 | 10.00% | 26.73 | 26.73 | 118545 | 31687 | 1.58% |
| 2026-04-20 | 24.30 | 24.30 | 2.21 | 10.00% | 24.30 | 24.30 | 50869 | 12361 | 0.68% |
| 2026-04-17 | 22.09 | 22.09 | 2.01 | 10.01% | 22.09 | 22.09 | 46647 | 10304 | 0.62% |
| 2026-04-16 | 18.55 | 20.08 | 1.83 | 10.03% | 18.55 | 20.08 | 266884 | 52756 | 3.55% |
| 2026-04-15 | 18.59 | 18.25 | -0.13 | -0.71% | 18.19 | 18.85 | 185170 | 34255 | 2.46% |
| 2026-04-14 | 18.37 | 18.38 | 0.20 | 1.10% | 18.13 | 18.75 | 171319 | 31435 | 2.28% |
| 2026-04-13 | 17.65 | 18.18 | 0.34 | 1.91% | 17.63 | 18.27 | 154877 | 27769 | 2.06% |
| 2026-04-10 | 18.24 | 17.84 | -0.21 | -1.16% | 17.78 | 18.34 | 159434 | 28739 | 2.12% |
| 2026-04-09 | 17.88 | 18.05 | -0.15 | -0.82% | 17.71 | 18.28 | 128423 | 23161 | 1.71% |
| 2026-04-08 | 17.73 | 18.20 | 1.20 | 7.06% | 17.61 | 18.23 | 187862 | 33762 | 2.50% |
| 2026-04-07 | 16.88 | 17.00 | 0.18 | 1.07% | 16.83 | 17.20 | 131304 | 22367 | 1.75% |
| 2026-04-03 | 17.27 | 16.82 | -0.42 | -2.44% | 16.79 | 17.40 | 96490 | 16366 | 1.28% |
| 2026-04-02 | 17.65 | 17.24 | -0.50 | -2.82% | 17.12 | 17.65 | 125721 | 21818 | 1.67% |
| 2026-04-01 | 17.90 | 17.74 | 0.35 | 2.01% | 17.49 | 18.16 | 164348 | 29214 | 2.19% |
| 2026-03-31 | 17.50 | 17.39 | -0.03 | -0.17% | 17.25 | 17.86 | 162239 | 28395 | 2.16% |
| 2026-03-30 | 17.12 | 17.42 | 0.22 | 1.28% | 16.95 | 17.59 | 195130 | 33732 | 2.60% |
| 2026-03-27 | 16.21 | 17.20 | 0.63 | 3.80% | 16.17 | 17.39 | 216422 | 36930 | 2.88% |
| 2026-03-26 | 16.86 | 16.57 | -0.34 | -2.01% | 16.50 | 17.04 | 135625 | 22730 | 1.80% |
| 2026-03-25 | 17.26 | 16.91 | 0.18 | 1.08% | 16.84 | 17.49 | 240247 | 41165 | 3.20% |
| 2026-03-24 | 16.67 | 16.73 | 0.46 | 2.83% | 15.96 | 16.75 | 233734 | 38319 | 3.11% |
| 2026-03-23 | 16.98 | 16.27 | -1.33 | -7.56% | 15.99 | 17.28 | 278089 | 46222 | 3.70% |
| 2026-03-20 | 17.93 | 17.60 | -0.25 | -1.40% | 17.54 | 18.26 | 199131 | 35481 | 2.65% |
| 2026-03-19 | 18.30 | 17.85 | -1.14 | -6.00% | 17.73 | 18.65 | 205119 | 37032 | 2.73% |
| 2026-03-18 | 19.36 | 18.99 | -0.34 | -1.76% | 18.73 | 19.40 | 149359 | 28332 | 1.99% |
| 2026-03-17 | 19.34 | 19.33 | 0.05 | 0.26% | 19.22 | 19.96 | 241187 | 47264 | 3.21% |
| 2026-03-16 | 19.97 | 19.28 | -0.92 | -4.55% | 18.82 | 20.00 | 287040 | 55389 | 3.82% |
| 2026-03-13 | 20.77 | 20.20 | -0.99 | -4.67% | 20.14 | 21.16 | 203420 | 41874 | 2.71% |