当前时间：2026-06-17 00:01:49 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-16 | 26.60 | 26.72 | 0.17 | 0.64% | 26.14 | 27.40 | 312459 | 83569 | 3.36% |
| 2026-06-15 | 26.80 | 26.55 | 0.08 | 0.30% | 26.19 | 27.21 | 426851 | 114024 | 4.59% |
| 2026-06-12 | 25.47 | 26.47 | 1.24 | 4.91% | 25.16 | 27.07 | 363842 | 95509 | 3.92% |
| 2026-06-11 | 24.52 | 25.23 | 0.54 | 2.19% | 24.50 | 26.33 | 328829 | 84302 | 3.54% |
| 2026-06-10 | 24.75 | 24.69 | -0.21 | -0.84% | 24.16 | 25.17 | 171989 | 42299 | 1.85% |
| 2026-06-09 | 23.82 | 24.90 | 1.35 | 5.73% | 23.28 | 25.13 | 331177 | 80211 | 3.56% |
| 2026-06-08 | 24.42 | 23.55 | -1.51 | -6.03% | 23.47 | 25.35 | 374002 | 89737 | 4.02% |
| 2026-06-05 | 25.13 | 25.06 | -0.19 | -0.75% | 24.66 | 25.77 | 301484 | 75997 | 3.24% |
| 2026-06-04 | 25.40 | 25.25 | -1.45 | -5.43% | 25.01 | 26.62 | 568316 | 145371 | 6.12% |
| 2026-06-03 | 28.68 | 26.70 | -2.10 | -7.29% | 26.30 | 28.68 | 408949 | 111525 | 4.40% |
| 2026-06-02 | 28.07 | 28.80 | 0.74 | 2.64% | 27.00 | 28.88 | 369989 | 103072 | 3.98% |
| 2026-06-01 | 26.98 | 28.06 | 1.61 | 6.09% | 26.80 | 29.10 | 438748 | 124683 | 4.72% |
| 2026-05-29 | 26.83 | 26.45 | -0.11 | -0.41% | 26.02 | 27.26 | 215854 | 57774 | 2.32% |
| 2026-05-28 | 27.30 | 26.56 | -0.93 | -3.38% | 26.09 | 27.81 | 273164 | 72685 | 2.94% |
| 2026-05-27 | 27.60 | 27.49 | -0.21 | -0.76% | 27.30 | 28.28 | 269512 | 75020 | 2.90% |
| 2026-05-26 | 26.86 | 27.70 | 0.60 | 2.21% | 26.72 | 28.00 | 277496 | 76472 | 2.99% |
| 2026-05-25 | 27.66 | 27.10 | -0.40 | -1.45% | 26.82 | 27.88 | 250892 | 68363 | 2.70% |
| 2026-05-22 | 26.81 | 27.50 | 1.21 | 4.60% | 26.00 | 27.63 | 352491 | 95000 | 3.79% |
| 2026-05-21 | 27.89 | 26.29 | -1.82 | -6.47% | 26.25 | 28.28 | 481720 | 130821 | 5.18% |
| 2026-05-20 | 29.15 | 28.11 | -1.04 | -3.57% | 26.63 | 29.25 | 623826 | 172206 | 6.71% |
| 2026-05-19 | 28.54 | 29.15 | 0.56 | 1.96% | 27.82 | 29.50 | 330711 | 96113 | 3.56% |
| 2026-05-18 | 29.21 | 28.59 | -1.41 | -4.70% | 27.10 | 29.30 | 419675 | 119230 | 4.52% |
| 2026-05-15 | 28.38 | 30.00 | 1.00 | 3.45% | 28.31 | 30.36 | 480837 | 142731 | 5.17% |
| 2026-05-14 | 28.28 | 29.00 | 0.39 | 1.36% | 27.61 | 29.75 | 516832 | 149304 | 5.56% |
| 2026-05-13 | 28.38 | 28.61 | 0.23 | 0.81% | 27.88 | 28.99 | 436328 | 124529 | 4.70% |
| 2026-05-12 | 30.39 | 28.38 | -2.42 | -7.86% | 28.08 | 30.39 | 725853 | 207960 | 7.81% |
| 2026-05-11 | 30.26 | 30.80 | -0.02 | -0.06% | 29.54 | 31.69 | 586204 | 178647 | 6.31% |
| 2026-05-08 | 31.10 | 30.82 | -0.50 | -1.60% | 30.78 | 33.00 | 563770 | 178586 | 6.07% |
| 2026-05-07 | 32.23 | 31.32 | -1.23 | -3.78% | 30.98 | 33.50 | 642468 | 203931 | 6.91% |
| 2026-05-06 | 30.20 | 32.55 | 2.79 | 9.38% | 29.88 | 32.68 | 560667 | 174800 | 6.03% |
| 2026-04-30 | 28.45 | 29.76 | 1.20 | 4.20% | 28.07 | 30.69 | 631722 | 186824 | 6.80% |
| 2026-04-29 | 26.95 | 28.56 | 1.20 | 4.39% | 26.51 | 28.72 | 513961 | 143105 | 5.53% |
| 2026-04-28 | 28.30 | 27.36 | -0.77 | -2.74% | 27.15 | 29.18 | 449778 | 125460 | 4.84% |
| 2026-04-27 | 27.76 | 28.13 | 1.18 | 4.38% | 27.01 | 28.44 | 597087 | 165391 | 6.43% |
| 2026-04-24 | 24.40 | 26.95 | 2.45 | 10.00% | 24.36 | 26.95 | 526818 | 137302 | 5.67% |
| 2026-04-23 | 24.10 | 24.50 | -0.55 | -2.20% | 23.80 | 24.96 | 549898 | 133838 | 5.92% |
| 2026-04-22 | 26.60 | 25.05 | -0.93 | -3.58% | 24.89 | 28.58 | 839308 | 225805 | 9.03% |
| 2026-04-21 | 26.18 | 25.98 | -0.20 | -0.76% | 25.50 | 27.05 | 314566 | 82575 | 3.39% |
| 2026-04-20 | 24.84 | 26.18 | 1.08 | 4.30% | 24.77 | 26.27 | 378547 | 96858 | 4.07% |
| 2026-04-17 | 25.09 | 25.10 | -0.24 | -0.95% | 24.40 | 25.40 | 287137 | 71434 | 3.09% |
| 2026-04-16 | 24.93 | 25.34 | 0.64 | 2.59% | 24.40 | 25.74 | 440556 | 110954 | 4.74% |
| 2026-04-15 | 25.06 | 24.70 | -0.20 | -0.80% | 24.45 | 25.88 | 278081 | 69417 | 2.99% |
| 2026-04-14 | 24.38 | 24.90 | 0.50 | 2.05% | 24.13 | 25.49 | 335421 | 83671 | 3.61% |
| 2026-04-13 | 23.86 | 24.40 | 0.19 | 0.78% | 23.33 | 24.63 | 326514 | 78502 | 3.51% |
| 2026-04-10 | 23.71 | 24.21 | 0.50 | 2.11% | 23.37 | 24.31 | 328187 | 78335 | 3.53% |
| 2026-04-09 | 22.28 | 23.71 | 1.13 | 5.00% | 21.74 | 24.11 | 409730 | 95315 | 4.41% |
| 2026-04-08 | 22.09 | 22.58 | 0.65 | 2.96% | 22.00 | 22.68 | 307812 | 69062 | 3.31% |
| 2026-04-07 | 22.20 | 21.93 | -0.08 | -0.36% | 21.30 | 22.84 | 263507 | 57918 | 2.84% |
| 2026-04-03 | 22.24 | 22.01 | -0.47 | -2.09% | 21.25 | 22.31 | 259846 | 56804 | 2.80% |
| 2026-04-02 | 21.78 | 22.48 | 0.56 | 2.55% | 21.70 | 22.94 | 343650 | 76877 | 3.70% |
| 2026-04-01 | 22.58 | 21.92 | -0.24 | -1.08% | 21.36 | 22.66 | 358023 | 78082 | 3.85% |
| 2026-03-31 | 22.72 | 22.16 | -1.12 | -4.81% | 21.86 | 23.20 | 426151 | 95351 | 4.59% |
| 2026-03-30 | 22.20 | 23.28 | 1.40 | 6.40% | 22.20 | 23.95 | 535802 | 124138 | 5.77% |
| 2026-03-27 | 21.40 | 21.88 | 0.05 | 0.23% | 21.03 | 22.36 | 383352 | 83290 | 4.13% |
| 2026-03-26 | 21.30 | 21.83 | 0.47 | 2.20% | 21.15 | 22.50 | 375850 | 82393 | 4.04% |
| 2026-03-25 | 21.60 | 21.36 | -0.08 | -0.37% | 21.00 | 21.70 | 315260 | 67225 | 3.39% |
| 2026-03-24 | 19.94 | 21.44 | 1.72 | 8.72% | 19.28 | 21.60 | 461601 | 95036 | 4.97% |
| 2026-03-23 | 19.79 | 19.72 | -0.10 | -0.50% | 19.38 | 20.71 | 420644 | 84216 | 4.53% |
| 2026-03-20 | 19.00 | 19.82 | 0.96 | 5.09% | 18.60 | 20.75 | 459824 | 91850 | 4.95% |
| 2026-03-19 | 19.65 | 18.86 | -1.05 | -5.27% | 18.70 | 19.70 | 303603 | 57907 | 3.27% |
| 2026-03-18 | 20.82 | 19.91 | -1.04 | -4.96% | 19.62 | 21.03 | 357896 | 72005 | 3.85% |
| 2026-03-17 | 21.50 | 20.95 | -0.62 | -2.87% | 20.90 | 22.03 | 315121 | 67225 | 3.39% |
| 2026-03-16 | 21.33 | 21.57 | 0.69 | 3.30% | 21.15 | 22.30 | 449097 | 97457 | 4.83% |
| 2026-03-13 | 21.34 | 20.88 | -0.65 | -3.02% | 20.80 | 22.08 | 408072 | 87150 | 4.39% |
| 2026-03-12 | 20.32 | 21.53 | 1.15 | 5.64% | 20.26 | 21.90 | 452718 | 96948 | 4.87% |
| 2026-03-11 | 19.90 | 20.38 | 0.47 | 2.36% | 19.55 | 20.98 | 424679 | 86238 | 4.57% |
| 2026-03-10 | 19.86 | 19.91 | 0.29 | 1.48% | 19.70 | 20.34 | 239735 | 47932 | 2.58% |
| 2026-03-09 | 18.45 | 19.62 | 0.78 | 4.14% | 18.03 | 19.80 | 323969 | 61435 | 3.49% |