当前时间：2026-06-22 13:24:42 星期一交易中
| 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 | 28.54 | 28.77 | 0.24 | 0.84% | 28.18 | 28.98 | 62454 | 17872 | 3.38% |
| 2026-06-17 | 28.48 | 29.08 | 0.60 | 2.11% | 28.24 | 29.37 | 71225 | 20550 | 3.86% |
| 2026-06-16 | 28.39 | 28.48 | 0.65 | 2.34% | 27.98 | 29.26 | 97142 | 27712 | 5.26% |
| 2026-06-15 | 25.65 | 27.83 | 2.53 | 10.00% | 25.65 | 27.83 | 84850 | 23146 | 4.59% |
| 2026-06-12 | 25.98 | 25.30 | -0.49 | -1.90% | 25.16 | 26.89 | 52279 | 13463 | 2.83% |
| 2026-06-11 | 24.95 | 25.79 | 0.43 | 1.70% | 24.95 | 25.97 | 53298 | 13637 | 2.89% |
| 2026-06-10 | 24.50 | 25.36 | 0.55 | 2.22% | 24.23 | 25.75 | 62679 | 15761 | 3.39% |
| 2026-06-09 | 24.65 | 24.81 | 0.40 | 1.64% | 24.21 | 24.95 | 33264 | 8198 | 1.80% |
| 2026-06-08 | 24.91 | 24.41 | -1.31 | -5.09% | 24.00 | 25.33 | 41870 | 10324 | 2.27% |
| 2026-06-05 | 25.89 | 25.72 | -0.14 | -0.54% | 24.90 | 26.30 | 47871 | 12230 | 2.59% |
| 2026-06-04 | 25.55 | 25.86 | -0.03 | -0.12% | 25.50 | 26.19 | 35000 | 9060 | 1.89% |
| 2026-06-03 | 26.20 | 25.89 | -0.30 | -1.15% | 25.66 | 26.84 | 65916 | 17241 | 3.57% |
| 2026-06-02 | 26.56 | 26.19 | -0.63 | -2.35% | 25.71 | 27.00 | 46485 | 12181 | 2.52% |
| 2026-06-01 | 27.20 | 26.82 | -0.38 | -1.40% | 26.51 | 27.50 | 53651 | 14496 | 2.90% |
| 2026-05-29 | 28.56 | 27.20 | -1.28 | -4.49% | 26.99 | 28.91 | 71181 | 19716 | 3.85% |
| 2026-05-28 | 28.99 | 28.48 | -0.58 | -2.00% | 27.68 | 29.54 | 99556 | 28256 | 5.39% |
| 2026-05-27 | 30.33 | 29.06 | -1.39 | -4.56% | 28.83 | 30.45 | 90077 | 26552 | 4.88% |
| 2026-05-26 | 30.03 | 30.45 | 0.39 | 1.30% | 29.70 | 31.26 | 133212 | 40482 | 7.21% |
| 2026-05-25 | 28.95 | 30.06 | 1.06 | 3.66% | 28.50 | 30.45 | 113165 | 33462 | 6.13% |
| 2026-05-22 | 29.34 | 29.00 | 0.20 | 0.69% | 28.30 | 29.94 | 115430 | 33449 | 6.25% |
| 2026-05-21 | 29.82 | 28.80 | -1.02 | -3.42% | 28.73 | 31.49 | 143092 | 43342 | 7.75% |
| 2026-05-20 | 29.15 | 29.82 | 1.19 | 4.16% | 28.64 | 30.06 | 134265 | 39455 | 7.27% |
| 2026-05-19 | 29.49 | 28.63 | -1.52 | -5.04% | 28.10 | 30.00 | 159348 | 45989 | 8.63% |
| 2026-05-18 | 30.15 | 30.15 | 2.74 | 10.00% | 29.60 | 30.15 | 52966 | 15940 | 2.87% |
| 2026-05-15 | 26.80 | 27.41 | 0.70 | 2.62% | 26.60 | 27.86 | 79212 | 21602 | 4.29% |
| 2026-05-14 | 26.90 | 26.71 | -0.28 | -1.04% | 26.71 | 27.50 | 69024 | 18704 | 3.74% |
| 2026-05-13 | 27.00 | 26.99 | -0.47 | -1.71% | 26.28 | 27.33 | 79328 | 21290 | 4.29% |
| 2026-05-12 | 26.51 | 27.46 | 0.80 | 3.00% | 26.22 | 27.50 | 86649 | 23446 | 4.69% |
| 2026-05-11 | 26.11 | 26.66 | 0.86 | 3.33% | 26.00 | 26.98 | 85560 | 22692 | 4.63% |
| 2026-05-08 | 26.00 | 25.80 | -0.26 | -1.00% | 25.61 | 26.27 | 68340 | 17729 | 3.70% |
| 2026-05-07 | 25.46 | 26.06 | 0.68 | 2.68% | 25.20 | 26.18 | 102933 | 26617 | 5.57% |
| 2026-05-06 | 25.55 | 25.38 | 0.53 | 2.13% | 25.03 | 25.98 | 139258 | 35548 | 7.54% |
| 2026-04-30 | 23.22 | 24.85 | 2.26 | 10.00% | 23.15 | 24.85 | 77901 | 19054 | 4.22% |
| 2026-04-29 | 23.10 | 22.59 | -0.55 | -2.38% | 22.32 | 23.28 | 57045 | 12991 | 3.09% |
| 2026-04-28 | 24.56 | 23.14 | -1.48 | -6.01% | 22.86 | 24.58 | 90677 | 21225 | 4.91% |
| 2026-04-27 | 22.44 | 24.62 | 2.24 | 10.01% | 22.01 | 24.62 | 75259 | 17959 | 4.07% |
| 2026-04-24 | 22.98 | 22.38 | -0.87 | -3.74% | 21.83 | 23.39 | 50352 | 11228 | 2.73% |
| 2026-04-23 | 23.80 | 23.25 | -0.60 | -2.52% | 23.10 | 24.47 | 31267 | 7407 | 1.69% |
| 2026-04-22 | 23.50 | 23.85 | 0.16 | 0.68% | 23.50 | 23.99 | 18170 | 4319 | 0.98% |
| 2026-04-21 | 23.83 | 23.69 | -0.16 | -0.67% | 23.53 | 23.83 | 15481 | 3660 | 0.84% |
| 2026-04-20 | 23.82 | 23.85 | -0.01 | -0.04% | 23.70 | 24.09 | 19008 | 4541 | 1.03% |
| 2026-04-17 | 23.68 | 23.86 | 0.11 | 0.46% | 23.42 | 23.89 | 20926 | 4960 | 1.13% |
| 2026-04-16 | 23.55 | 23.75 | 0.20 | 0.85% | 23.42 | 23.99 | 17375 | 4119 | 0.94% |
| 2026-04-15 | 23.85 | 23.55 | -0.30 | -1.26% | 23.48 | 24.07 | 18779 | 4464 | 1.02% |
| 2026-04-14 | 23.43 | 23.85 | 0.70 | 3.02% | 23.16 | 23.85 | 23142 | 5444 | 1.25% |
| 2026-04-13 | 23.09 | 23.15 | -0.04 | -0.17% | 22.85 | 23.17 | 16023 | 3686 | 0.87% |
| 2026-04-10 | 22.99 | 23.19 | 0.26 | 1.13% | 22.99 | 23.46 | 20227 | 4710 | 1.10% |
| 2026-04-09 | 22.99 | 22.93 | -0.17 | -0.74% | 22.77 | 23.18 | 14248 | 3273 | 0.77% |
| 2026-04-08 | 22.69 | 23.10 | 1.11 | 5.05% | 22.51 | 23.17 | 25308 | 5798 | 1.37% |
| 2026-04-07 | 21.70 | 21.99 | 0.30 | 1.38% | 21.70 | 22.21 | 16076 | 3532 | 0.87% |
| 2026-04-03 | 22.19 | 21.69 | -0.48 | -2.17% | 21.60 | 22.19 | 17404 | 3795 | 0.94% |
| 2026-04-02 | 22.75 | 22.17 | -0.55 | -2.42% | 21.97 | 22.75 | 21260 | 4749 | 1.15% |
| 2026-04-01 | 22.73 | 22.72 | 0.29 | 1.29% | 22.61 | 22.98 | 23151 | 5270 | 1.25% |
| 2026-03-31 | 22.39 | 22.43 | 0.09 | 0.40% | 22.13 | 22.88 | 31277 | 7030 | 1.69% |
| 2026-03-30 | 22.06 | 22.34 | -0.15 | -0.67% | 22.01 | 22.44 | 14266 | 3171 | 0.77% |
| 2026-03-27 | 22.17 | 22.49 | -0.02 | -0.09% | 22.07 | 22.67 | 21530 | 4826 | 1.17% |
| 2026-03-26 | 22.76 | 22.51 | -0.32 | -1.40% | 22.36 | 23.45 | 30044 | 6837 | 1.63% |
| 2026-03-25 | 22.86 | 22.83 | -0.02 | -0.09% | 22.40 | 23.50 | 52060 | 11907 | 2.82% |
| 2026-03-24 | 22.69 | 22.85 | 0.70 | 3.16% | 22.20 | 22.86 | 24709 | 5566 | 1.34% |
| 2026-03-23 | 23.30 | 22.15 | -1.60 | -6.74% | 21.95 | 23.41 | 35408 | 8018 | 1.92% |
| 2026-03-20 | 24.73 | 23.75 | -0.78 | -3.18% | 23.75 | 25.05 | 21606 | 5259 | 1.17% |
| 2026-03-19 | 25.06 | 24.53 | -0.83 | -3.27% | 24.47 | 25.36 | 24570 | 6095 | 1.33% |
| 2026-03-18 | 25.00 | 25.36 | 0.35 | 1.40% | 24.88 | 25.44 | 20290 | 5108 | 1.10% |
| 2026-03-17 | 25.39 | 25.01 | -0.38 | -1.50% | 25.00 | 25.92 | 25861 | 6569 | 1.40% |
| 2026-03-16 | 25.11 | 25.39 | 0.19 | 0.75% | 24.77 | 25.47 | 21505 | 5398 | 1.16% |