当前时间：2026-06-22 14:10:35 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 | 29.01 | 29.37 | 0.18 | 0.62% | 28.11 | 29.60 | 45862 | 13308 | 4.55% |
| 2026-06-17 | 29.42 | 29.19 | -0.14 | -0.48% | 28.91 | 30.65 | 48972 | 14584 | 4.86% |
| 2026-06-16 | 29.34 | 29.33 | 0.70 | 2.44% | 28.38 | 29.85 | 36507 | 10647 | 3.62% |
| 2026-06-15 | 27.82 | 28.63 | 1.60 | 5.92% | 27.19 | 29.37 | 64769 | 18427 | 6.43% |
| 2026-06-12 | 27.99 | 27.03 | 0.25 | 0.93% | 26.69 | 27.99 | 44292 | 12104 | 4.40% |
| 2026-06-11 | 25.29 | 26.78 | 1.16 | 4.53% | 25.10 | 27.35 | 55356 | 14607 | 5.50% |
| 2026-06-10 | 24.95 | 25.62 | 0.32 | 1.26% | 24.73 | 26.08 | 29134 | 7369 | 2.89% |
| 2026-06-09 | 25.02 | 25.30 | 0.10 | 0.40% | 24.70 | 25.87 | 41726 | 10503 | 4.14% |
| 2026-06-08 | 23.32 | 25.20 | 0.48 | 1.94% | 23.08 | 26.30 | 63953 | 15809 | 6.35% |
| 2026-06-05 | 25.37 | 24.72 | 0.40 | 1.64% | 24.11 | 25.37 | 33227 | 8183 | 3.30% |
| 2026-06-04 | 23.91 | 24.32 | 0.36 | 1.50% | 23.04 | 25.40 | 55627 | 13493 | 5.52% |
| 2026-06-03 | 24.75 | 23.96 | -0.90 | -3.62% | 23.51 | 25.00 | 31974 | 7714 | 3.17% |
| 2026-06-02 | 25.19 | 24.86 | -0.33 | -1.31% | 24.31 | 25.20 | 23040 | 5723 | 2.29% |
| 2026-06-01 | 25.02 | 25.19 | -0.14 | -0.55% | 24.67 | 25.40 | 28497 | 7136 | 2.83% |
| 2026-05-29 | 26.86 | 25.33 | -1.46 | -5.45% | 24.61 | 26.90 | 36664 | 9286 | 3.64% |
| 2026-05-28 | 26.38 | 26.79 | 0.66 | 2.53% | 25.86 | 27.16 | 33425 | 8852 | 3.32% |
| 2026-05-27 | 26.77 | 26.13 | -0.77 | -2.86% | 25.93 | 26.96 | 30704 | 8068 | 3.05% |
| 2026-05-26 | 26.57 | 26.90 | 0.42 | 1.59% | 26.01 | 27.06 | 32568 | 8638 | 3.23% |
| 2026-05-25 | 27.83 | 26.48 | -0.65 | -2.40% | 26.02 | 28.33 | 36926 | 9881 | 3.67% |
| 2026-05-22 | 25.50 | 27.13 | 1.66 | 6.52% | 25.22 | 27.42 | 53687 | 14316 | 5.33% |
| 2026-05-21 | 27.34 | 25.47 | -1.82 | -6.67% | 25.19 | 27.55 | 34325 | 9079 | 3.41% |
| 2026-05-20 | 27.95 | 27.29 | -0.66 | -2.36% | 26.96 | 27.95 | 25207 | 6866 | 2.50% |
| 2026-05-19 | 26.87 | 27.95 | 1.33 | 5.00% | 26.59 | 28.05 | 40691 | 11172 | 4.04% |
| 2026-05-18 | 25.95 | 26.62 | 0.41 | 1.56% | 25.72 | 27.10 | 33409 | 8900 | 3.32% |
| 2026-05-15 | 26.75 | 26.21 | -0.73 | -2.71% | 26.00 | 27.50 | 37728 | 10023 | 3.75% |
| 2026-05-14 | 28.28 | 26.94 | -0.75 | -2.71% | 26.70 | 28.33 | 26783 | 7303 | 2.66% |
| 2026-05-13 | 27.51 | 27.69 | 0.18 | 0.65% | 27.09 | 27.81 | 30860 | 8479 | 3.06% |
| 2026-05-12 | 27.59 | 27.51 | 0.01 | 0.04% | 27.00 | 28.53 | 47042 | 13098 | 4.67% |
| 2026-05-11 | 26.50 | 27.50 | 1.10 | 4.17% | 26.38 | 27.97 | 43411 | 11769 | 4.31% |
| 2026-05-08 | 26.55 | 26.40 | -0.33 | -1.23% | 26.16 | 26.70 | 28440 | 7494 | 2.82% |
| 2026-05-07 | 26.30 | 26.73 | 0.54 | 2.06% | 26.17 | 27.16 | 43188 | 11564 | 4.29% |
| 2026-05-06 | 25.37 | 26.19 | 0.71 | 2.79% | 25.11 | 26.65 | 64124 | 16711 | 6.37% |
| 2026-04-30 | 24.85 | 25.48 | 0.60 | 2.41% | 24.50 | 25.54 | 48862 | 12271 | 4.85% |
| 2026-04-29 | 24.95 | 24.88 | -0.11 | -0.44% | 24.75 | 25.78 | 50234 | 12688 | 4.99% |
| 2026-04-28 | 24.70 | 24.99 | 0.00 | 0.00% | 24.61 | 25.50 | 59212 | 14853 | 5.88% |
| 2026-04-27 | 24.95 | 24.99 | -0.16 | -0.64% | 24.43 | 25.58 | 55359 | 13829 | 5.50% |
| 2026-04-24 | 26.30 | 25.15 | -0.27 | -1.06% | 24.82 | 26.30 | 55011 | 13951 | 5.46% |
| 2026-04-23 | 26.06 | 25.42 | -0.80 | -3.05% | 25.00 | 26.78 | 38085 | 9753 | 3.78% |
| 2026-04-22 | 26.64 | 26.22 | -0.42 | -1.58% | 25.90 | 26.64 | 36061 | 9428 | 3.58% |
| 2026-04-21 | 25.37 | 26.64 | 1.13 | 4.43% | 25.22 | 26.80 | 58729 | 15321 | 5.83% |
| 2026-04-20 | 25.60 | 25.51 | -0.09 | -0.35% | 25.00 | 25.93 | 41395 | 10518 | 4.11% |
| 2026-04-17 | 25.55 | 25.60 | -0.06 | -0.23% | 25.01 | 25.87 | 42876 | 10942 | 4.26% |
| 2026-04-16 | 24.76 | 25.66 | 1.03 | 4.18% | 24.60 | 25.98 | 68523 | 17457 | 6.80% |
| 2026-04-15 | 25.86 | 24.63 | -0.59 | -2.34% | 24.46 | 26.53 | 74100 | 18844 | 7.36% |
| 2026-04-14 | 24.80 | 25.22 | 0.42 | 1.69% | 23.98 | 25.55 | 55119 | 13596 | 5.47% |
| 2026-04-13 | 24.02 | 24.80 | 0.62 | 2.56% | 23.55 | 25.55 | 64240 | 15740 | 6.38% |
| 2026-04-10 | 24.26 | 24.18 | 0.14 | 0.58% | 23.66 | 24.88 | 53613 | 13019 | 5.32% |
| 2026-04-09 | 22.82 | 24.04 | 1.36 | 6.00% | 22.36 | 24.70 | 50669 | 11855 | 5.03% |
| 2026-04-08 | 22.88 | 22.68 | 0.49 | 2.21% | 22.30 | 23.18 | 36721 | 8338 | 3.65% |
| 2026-04-07 | 21.29 | 22.19 | 0.79 | 3.69% | 21.29 | 22.87 | 45208 | 9965 | 4.49% |
| 2026-04-03 | 22.30 | 21.40 | -0.79 | -3.56% | 21.10 | 22.47 | 35414 | 7612 | 3.52% |
| 2026-04-02 | 22.30 | 22.19 | -0.22 | -0.98% | 21.81 | 22.60 | 42294 | 9343 | 4.20% |
| 2026-04-01 | 23.68 | 22.41 | -1.27 | -5.36% | 21.61 | 23.99 | 79047 | 17857 | 7.85% |
| 2026-03-31 | 23.41 | 23.68 | -0.54 | -2.23% | 23.06 | 24.50 | 100218 | 23933 | 9.95% |
| 2026-03-30 | 19.82 | 24.22 | 4.03 | 19.96% | 19.80 | 24.23 | 96112 | 21394 | 9.54% |
| 2026-03-27 | 20.02 | 20.19 | 0.17 | 0.85% | 19.74 | 20.61 | 23929 | 4828 | 2.38% |
| 2026-03-26 | 21.12 | 20.02 | -1.11 | -5.25% | 19.91 | 21.12 | 28142 | 5738 | 2.79% |
| 2026-03-25 | 21.00 | 21.13 | 1.19 | 5.97% | 20.60 | 21.88 | 42003 | 8935 | 4.17% |
| 2026-03-24 | 19.10 | 19.94 | 1.08 | 5.73% | 18.59 | 19.98 | 28696 | 5543 | 2.85% |
| 2026-03-23 | 20.76 | 18.86 | -1.71 | -8.31% | 18.40 | 20.76 | 37954 | 7339 | 3.77% |
| 2026-03-20 | 21.00 | 20.57 | -0.43 | -2.05% | 20.48 | 21.22 | 22714 | 4709 | 2.26% |
| 2026-03-19 | 21.47 | 21.00 | -0.68 | -3.14% | 20.88 | 21.80 | 18118 | 3849 | 1.80% |
| 2026-03-18 | 20.79 | 21.68 | 0.69 | 3.29% | 20.79 | 21.86 | 19981 | 4282 | 1.98% |
| 2026-03-17 | 21.93 | 20.99 | -0.96 | -4.37% | 20.79 | 22.22 | 40883 | 8734 | 4.06% |
| 2026-03-16 | 22.50 | 21.95 | -0.59 | -2.62% | 20.74 | 22.76 | 58897 | 12702 | 5.85% |