当前时间：2026-06-22 05:11:28 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 | 25.58 | 25.25 | -0.36 | -1.41% | 25.01 | 25.87 | 31493 | 7974 | 2.95% |
| 2026-06-17 | 25.22 | 25.61 | -0.12 | -0.47% | 25.06 | 25.89 | 37042 | 9393 | 3.46% |
| 2026-06-16 | 26.26 | 25.73 | -0.16 | -0.62% | 25.30 | 26.53 | 66997 | 17300 | 6.27% |
| 2026-06-15 | 23.59 | 25.89 | 2.35 | 9.98% | 23.42 | 25.89 | 57690 | 14342 | 5.40% |
| 2026-06-12 | 23.28 | 23.54 | 0.31 | 1.33% | 22.73 | 24.86 | 75456 | 17922 | 7.06% |
| 2026-06-11 | 23.00 | 23.23 | -0.07 | -0.30% | 22.39 | 23.47 | 29135 | 6713 | 2.73% |
| 2026-06-10 | 23.90 | 23.30 | -0.37 | -1.56% | 22.61 | 24.18 | 39186 | 9080 | 3.67% |
| 2026-06-09 | 24.85 | 23.67 | -0.97 | -3.94% | 23.62 | 25.24 | 57011 | 13750 | 5.33% |
| 2026-06-08 | 24.73 | 24.64 | -0.18 | -0.73% | 23.64 | 25.80 | 81241 | 20011 | 7.60% |
| 2026-06-05 | 22.43 | 24.82 | 2.26 | 10.02% | 22.16 | 24.82 | 66937 | 16102 | 6.26% |
| 2026-06-04 | 22.00 | 22.56 | 0.36 | 1.62% | 21.82 | 22.97 | 26981 | 6055 | 2.52% |
| 2026-06-03 | 22.83 | 22.20 | -0.74 | -3.23% | 22.01 | 22.85 | 22482 | 5027 | 2.10% |
| 2026-06-02 | 22.93 | 22.94 | 0.01 | 0.04% | 22.32 | 23.12 | 19805 | 4515 | 1.85% |
| 2026-06-01 | 22.86 | 22.93 | 0.34 | 1.51% | 22.14 | 23.44 | 26831 | 6173 | 2.51% |
| 2026-05-29 | 23.77 | 22.59 | -1.18 | -4.96% | 22.51 | 23.77 | 23000 | 5272 | 2.15% |
| 2026-05-28 | 23.60 | 23.77 | 0.14 | 0.59% | 22.88 | 24.16 | 19391 | 4569 | 1.81% |
| 2026-05-27 | 24.19 | 23.63 | -0.51 | -2.11% | 23.33 | 24.21 | 28040 | 6624 | 2.62% |
| 2026-05-26 | 24.70 | 24.14 | -0.56 | -2.27% | 23.79 | 24.74 | 22836 | 5507 | 2.14% |
| 2026-05-25 | 25.57 | 24.70 | -0.85 | -3.33% | 24.10 | 25.80 | 33553 | 8248 | 3.14% |
| 2026-05-22 | 25.16 | 25.55 | 0.39 | 1.55% | 25.16 | 26.11 | 28840 | 7386 | 2.70% |
| 2026-05-21 | 25.97 | 25.16 | -0.81 | -3.12% | 25.10 | 26.20 | 35145 | 9013 | 3.29% |
| 2026-05-20 | 26.25 | 25.97 | -0.38 | -1.44% | 25.61 | 26.51 | 28918 | 7506 | 2.70% |
| 2026-05-19 | 25.66 | 26.35 | 0.46 | 1.78% | 25.30 | 26.45 | 38379 | 9998 | 3.59% |
| 2026-05-18 | 25.90 | 25.89 | -0.01 | -0.04% | 24.95 | 26.86 | 55841 | 14295 | 5.22% |
| 2026-05-15 | 25.13 | 25.90 | 0.75 | 2.98% | 25.05 | 26.25 | 44413 | 11402 | 4.15% |
| 2026-05-14 | 24.99 | 25.15 | 0.25 | 1.00% | 24.94 | 26.08 | 34822 | 8851 | 3.26% |
| 2026-05-13 | 25.00 | 24.90 | -0.13 | -0.52% | 24.80 | 25.48 | 32386 | 8129 | 3.03% |
| 2026-05-12 | 25.75 | 25.03 | -0.97 | -3.73% | 24.65 | 26.08 | 36414 | 9172 | 3.41% |
| 2026-05-11 | 25.45 | 26.00 | 0.55 | 2.16% | 25.18 | 26.16 | 42198 | 10839 | 3.95% |
| 2026-05-08 | 25.14 | 25.45 | 0.31 | 1.23% | 24.92 | 25.75 | 25955 | 6572 | 2.43% |
| 2026-05-07 | 25.31 | 25.14 | -0.18 | -0.71% | 24.83 | 25.44 | 32571 | 8176 | 3.05% |
| 2026-05-06 | 25.51 | 25.32 | 0.21 | 0.84% | 25.00 | 25.67 | 39780 | 10052 | 3.72% |
| 2026-04-30 | 25.04 | 25.11 | 0.15 | 0.60% | 24.69 | 25.30 | 37334 | 9314 | 3.49% |
| 2026-04-29 | 24.73 | 24.96 | 0.48 | 1.96% | 24.40 | 25.28 | 42851 | 10718 | 4.01% |
| 2026-04-28 | 24.89 | 24.48 | -0.51 | -2.04% | 24.07 | 25.10 | 35567 | 8686 | 3.33% |
| 2026-04-27 | 23.54 | 24.99 | 1.42 | 6.02% | 23.23 | 25.52 | 48743 | 12082 | 4.56% |
| 2026-04-24 | 23.45 | 23.57 | 0.09 | 0.38% | 22.84 | 23.85 | 21875 | 5131 | 2.05% |
| 2026-04-23 | 23.96 | 23.48 | -0.50 | -2.09% | 23.41 | 24.03 | 15423 | 3648 | 1.44% |
| 2026-04-22 | 23.93 | 23.98 | 0.10 | 0.42% | 23.67 | 24.30 | 18267 | 4396 | 1.71% |
| 2026-04-21 | 24.26 | 23.88 | -0.38 | -1.57% | 23.74 | 24.34 | 17337 | 4143 | 1.62% |
| 2026-04-20 | 24.50 | 24.26 | -0.24 | -0.98% | 24.06 | 24.51 | 18778 | 4549 | 1.76% |
| 2026-04-17 | 24.68 | 24.50 | 0.08 | 0.33% | 24.42 | 24.99 | 23036 | 5671 | 2.15% |
| 2026-04-16 | 23.50 | 24.42 | 0.91 | 3.87% | 23.50 | 24.45 | 28839 | 6936 | 2.70% |
| 2026-04-15 | 23.97 | 23.51 | -0.46 | -1.92% | 23.37 | 24.08 | 22143 | 5225 | 2.07% |
| 2026-04-14 | 23.76 | 23.97 | 0.37 | 1.57% | 23.50 | 24.17 | 26266 | 6275 | 2.46% |
| 2026-04-13 | 23.65 | 23.60 | -0.18 | -0.76% | 23.31 | 24.28 | 37427 | 8886 | 3.50% |
| 2026-04-10 | 24.20 | 23.78 | -0.22 | -0.92% | 23.77 | 24.96 | 52858 | 12871 | 4.94% |
| 2026-04-09 | 22.65 | 24.00 | 1.33 | 5.87% | 22.51 | 24.13 | 79806 | 18753 | 7.46% |
| 2026-04-08 | 21.55 | 22.67 | 1.49 | 7.03% | 21.44 | 23.18 | 52610 | 11844 | 4.92% |
| 2026-04-07 | 20.88 | 21.18 | 0.40 | 1.92% | 20.62 | 21.32 | 31111 | 6539 | 2.91% |
| 2026-04-03 | 22.44 | 20.78 | -1.62 | -7.23% | 20.70 | 22.50 | 42617 | 9029 | 3.99% |
| 2026-04-02 | 23.04 | 22.40 | -0.60 | -2.61% | 22.31 | 23.70 | 42550 | 9752 | 3.98% |
| 2026-04-01 | 23.58 | 23.00 | -0.14 | -0.61% | 22.80 | 23.76 | 40484 | 9351 | 3.79% |
| 2026-03-31 | 24.64 | 23.14 | -1.74 | -6.99% | 23.13 | 24.76 | 50125 | 11946 | 4.69% |
| 2026-03-30 | 25.00 | 24.88 | -0.56 | -2.20% | 23.45 | 25.71 | 66839 | 16314 | 6.25% |
| 2026-03-27 | 25.54 | 25.44 | -0.97 | -3.67% | 24.98 | 27.30 | 102166 | 26711 | 9.56% |
| 2026-03-26 | 26.04 | 26.41 | 0.11 | 0.42% | 25.80 | 28.55 | 129129 | 35130 | 12.08% |
| 2026-03-25 | 25.09 | 26.30 | 0.84 | 3.30% | 24.65 | 26.48 | 86090 | 22122 | 8.05% |
| 2026-03-24 | 23.75 | 25.46 | 1.31 | 5.42% | 23.68 | 25.80 | 96781 | 23677 | 9.05% |
| 2026-03-23 | 23.05 | 24.15 | 0.65 | 2.77% | 22.50 | 24.20 | 96357 | 22733 | 9.01% |
| 2026-03-20 | 22.34 | 23.50 | 0.62 | 2.71% | 21.92 | 23.88 | 87239 | 19931 | 8.16% |
| 2026-03-19 | 22.96 | 22.88 | -0.22 | -0.95% | 21.93 | 23.22 | 34689 | 7828 | 3.24% |
| 2026-03-18 | 22.60 | 23.10 | 0.50 | 2.21% | 22.51 | 23.12 | 17582 | 4015 | 1.64% |
| 2026-03-17 | 22.93 | 22.60 | -0.21 | -0.92% | 22.33 | 23.16 | 16113 | 3669 | 1.51% |
| 2026-03-16 | 22.75 | 22.81 | 0.17 | 0.75% | 22.52 | 22.89 | 11259 | 2553 | 1.05% |