当前时间：2026-06-22 06:54:52 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 | 26.84 | 27.48 | 0.44 | 1.63% | 26.50 | 27.73 | 103430 | 28074 | 4.90% |
| 2026-06-17 | 26.50 | 27.04 | 0.29 | 1.08% | 26.31 | 28.00 | 97072 | 26375 | 4.60% |
| 2026-06-16 | 25.85 | 26.75 | 0.90 | 3.48% | 25.39 | 27.29 | 136162 | 36006 | 6.45% |
| 2026-06-15 | 26.00 | 25.85 | 0.11 | 0.43% | 25.78 | 26.87 | 164535 | 43272 | 7.79% |
| 2026-06-12 | 25.00 | 25.74 | 1.10 | 4.46% | 25.00 | 27.10 | 191842 | 50002 | 9.09% |
| 2026-06-11 | 24.19 | 24.64 | 0.19 | 0.78% | 23.92 | 25.41 | 93690 | 23212 | 4.44% |
| 2026-06-10 | 24.90 | 24.45 | -0.75 | -2.98% | 24.24 | 25.20 | 64607 | 15877 | 3.06% |
| 2026-06-09 | 25.00 | 25.20 | 0.21 | 0.84% | 24.63 | 25.49 | 90410 | 22613 | 4.28% |
| 2026-06-08 | 25.51 | 24.99 | -1.76 | -6.58% | 24.21 | 26.20 | 106067 | 26735 | 5.02% |
| 2026-06-05 | 27.89 | 26.75 | -1.14 | -4.09% | 26.40 | 27.89 | 85453 | 23073 | 4.05% |
| 2026-06-04 | 28.24 | 27.89 | -0.36 | -1.27% | 27.51 | 28.45 | 62745 | 17509 | 2.97% |
| 2026-06-03 | 27.92 | 28.25 | 0.62 | 2.24% | 27.44 | 28.89 | 77816 | 21998 | 3.69% |
| 2026-06-02 | 28.48 | 27.63 | -0.67 | -2.37% | 27.37 | 28.75 | 76123 | 21163 | 3.61% |
| 2026-06-01 | 28.42 | 28.30 | -0.36 | -1.26% | 28.15 | 29.27 | 80322 | 23063 | 3.81% |
| 2026-05-29 | 30.02 | 28.66 | -1.38 | -4.59% | 28.49 | 30.50 | 130393 | 38010 | 6.18% |
| 2026-05-28 | 31.39 | 30.04 | -1.75 | -5.50% | 29.65 | 31.92 | 131720 | 40091 | 6.24% |
| 2026-05-27 | 31.88 | 31.79 | -0.30 | -0.93% | 31.46 | 33.22 | 142110 | 45933 | 6.73% |
| 2026-05-26 | 32.11 | 32.09 | 0.13 | 0.41% | 31.58 | 33.80 | 138240 | 44791 | 6.55% |
| 2026-05-25 | 31.68 | 31.96 | 0.49 | 1.56% | 30.26 | 32.60 | 152521 | 48210 | 7.23% |
| 2026-05-22 | 31.40 | 31.47 | -0.94 | -2.90% | 31.17 | 32.42 | 132621 | 42242 | 6.28% |
| 2026-05-21 | 33.12 | 32.41 | -0.58 | -1.76% | 32.00 | 34.62 | 167462 | 55054 | 7.93% |
| 2026-05-20 | 31.62 | 32.99 | 0.93 | 2.90% | 31.58 | 34.22 | 168563 | 55505 | 7.99% |
| 2026-05-19 | 32.69 | 32.06 | -0.96 | -2.91% | 31.75 | 33.18 | 142516 | 45934 | 6.75% |
| 2026-05-18 | 33.20 | 33.02 | -0.88 | -2.60% | 32.50 | 34.68 | 157185 | 52399 | 7.45% |
| 2026-05-15 | 32.23 | 33.90 | 2.20 | 6.94% | 32.10 | 34.68 | 264473 | 88768 | 12.53% |
| 2026-05-14 | 31.48 | 31.70 | 0.02 | 0.06% | 31.08 | 32.71 | 200872 | 64408 | 9.52% |
| 2026-05-13 | 31.38 | 31.68 | 0.25 | 0.80% | 30.96 | 32.18 | 204085 | 64218 | 9.67% |
| 2026-05-12 | 31.59 | 31.43 | 0.65 | 2.11% | 31.18 | 33.18 | 288450 | 92342 | 13.66% |
| 2026-05-11 | 29.38 | 30.78 | 1.40 | 4.77% | 29.00 | 30.95 | 282304 | 85113 | 13.37% |
| 2026-05-08 | 29.54 | 29.38 | -0.15 | -0.51% | 29.26 | 31.57 | 295100 | 88935 | 13.98% |
| 2026-05-07 | 30.31 | 29.53 | -0.10 | -0.34% | 28.52 | 30.31 | 398287 | 117141 | 18.87% |
| 2026-05-06 | 27.41 | 29.63 | 2.69 | 9.99% | 27.41 | 29.63 | 183289 | 53229 | 8.68% |
| 2026-04-30 | 27.61 | 26.94 | -0.47 | -1.71% | 26.76 | 27.88 | 201804 | 55044 | 9.56% |
| 2026-04-29 | 26.85 | 27.41 | 1.07 | 4.06% | 26.12 | 27.99 | 182881 | 50055 | 8.66% |
| 2026-04-28 | 26.03 | 26.34 | 0.08 | 0.30% | 26.01 | 27.26 | 111836 | 29672 | 5.30% |
| 2026-04-27 | 25.84 | 26.26 | 0.77 | 3.02% | 25.40 | 26.32 | 103538 | 26858 | 4.90% |
| 2026-04-24 | 24.25 | 25.49 | 1.24 | 5.11% | 24.06 | 25.84 | 136651 | 34439 | 6.47% |
| 2026-04-23 | 24.88 | 24.25 | -0.75 | -3.00% | 24.01 | 25.00 | 81574 | 19851 | 3.86% |
| 2026-04-22 | 25.23 | 25.00 | -0.40 | -1.57% | 24.89 | 25.68 | 75820 | 19062 | 3.59% |
| 2026-04-21 | 25.15 | 25.40 | 0.21 | 0.83% | 24.45 | 25.70 | 96410 | 24242 | 4.57% |
| 2026-04-20 | 25.15 | 25.19 | -0.01 | -0.04% | 24.94 | 25.59 | 59402 | 14970 | 2.81% |
| 2026-04-17 | 25.50 | 25.20 | -0.16 | -0.63% | 25.15 | 26.00 | 71573 | 18198 | 3.39% |
| 2026-04-16 | 25.54 | 25.36 | 0.16 | 0.63% | 25.21 | 25.74 | 82213 | 20934 | 3.89% |
| 2026-04-15 | 26.36 | 25.20 | -1.52 | -5.69% | 24.81 | 26.72 | 168445 | 42839 | 7.98% |
| 2026-04-14 | 25.80 | 26.72 | 1.16 | 4.54% | 25.60 | 27.00 | 130638 | 34288 | 6.19% |
| 2026-04-13 | 25.07 | 25.56 | 0.32 | 1.27% | 24.91 | 25.72 | 90541 | 22935 | 4.29% |
| 2026-04-10 | 24.94 | 25.24 | 0.26 | 1.04% | 24.80 | 25.95 | 97645 | 24731 | 4.63% |
| 2026-04-09 | 24.39 | 24.98 | 0.39 | 1.59% | 23.82 | 25.17 | 95432 | 23551 | 4.52% |
| 2026-04-08 | 23.99 | 24.59 | 1.06 | 4.50% | 23.83 | 24.59 | 71719 | 17414 | 3.40% |
| 2026-04-07 | 23.94 | 23.53 | 0.06 | 0.26% | 23.32 | 24.25 | 63302 | 15072 | 3.00% |
| 2026-04-03 | 24.65 | 23.47 | -1.12 | -4.55% | 23.32 | 24.76 | 72369 | 17146 | 3.43% |
| 2026-04-02 | 24.86 | 24.59 | -0.38 | -1.52% | 24.36 | 25.38 | 72734 | 18023 | 3.45% |
| 2026-04-01 | 25.03 | 24.97 | 0.21 | 0.85% | 24.60 | 25.88 | 92618 | 23217 | 4.39% |
| 2026-03-31 | 25.60 | 24.76 | -0.99 | -3.84% | 24.70 | 25.84 | 99763 | 25167 | 4.73% |
| 2026-03-30 | 25.69 | 25.75 | 0.06 | 0.23% | 25.26 | 26.20 | 168701 | 43365 | 7.99% |
| 2026-03-27 | 22.86 | 25.69 | 2.34 | 10.02% | 22.86 | 25.69 | 159308 | 39473 | 7.55% |
| 2026-03-26 | 22.89 | 23.35 | 0.38 | 1.65% | 22.75 | 24.50 | 116610 | 27702 | 5.52% |
| 2026-03-25 | 22.72 | 22.97 | 0.14 | 0.61% | 22.60 | 23.32 | 73255 | 16771 | 3.47% |
| 2026-03-24 | 23.13 | 22.83 | 0.24 | 1.06% | 21.92 | 23.49 | 75076 | 16963 | 3.56% |
| 2026-03-23 | 21.80 | 22.59 | 0.31 | 1.39% | 21.37 | 23.82 | 138259 | 31820 | 6.55% |
| 2026-03-20 | 22.92 | 22.28 | -0.62 | -2.71% | 22.13 | 23.40 | 87604 | 19916 | 4.15% |
| 2026-03-19 | 24.41 | 22.90 | -1.73 | -7.02% | 22.63 | 24.42 | 105487 | 24684 | 5.00% |
| 2026-03-18 | 24.95 | 24.63 | -0.32 | -1.28% | 24.07 | 25.38 | 76922 | 18906 | 3.64% |
| 2026-03-17 | 26.36 | 24.95 | -1.54 | -5.81% | 24.95 | 26.60 | 99203 | 25330 | 4.70% |
| 2026-03-16 | 26.33 | 26.49 | -0.48 | -1.78% | 26.05 | 27.20 | 142271 | 37802 | 6.74% |