当前时间：2026-06-25 16:23:12 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-24 | 25.57 | 25.83 | 0.29 | 1.14% | 25.00 | 26.50 | 60290 | 15467 | 1.68% |
| 2026-06-23 | 25.90 | 25.54 | -0.63 | -2.41% | 25.51 | 26.40 | 44553 | 11567 | 1.24% |
| 2026-06-22 | 26.56 | 26.17 | -0.29 | -1.10% | 25.50 | 26.56 | 62004 | 16032 | 1.73% |
| 2026-06-18 | 26.80 | 26.46 | -0.85 | -3.11% | 26.45 | 26.82 | 64116 | 17052 | 1.79% |
| 2026-06-17 | 26.45 | 27.31 | 1.07 | 4.08% | 25.86 | 28.10 | 124463 | 33504 | 3.47% |
| 2026-06-16 | 26.50 | 26.24 | -0.38 | -1.43% | 26.16 | 26.54 | 58656 | 15407 | 1.64% |
| 2026-06-15 | 26.57 | 26.62 | -0.45 | -1.66% | 26.20 | 26.97 | 105601 | 27975 | 2.94% |
| 2026-06-12 | 24.88 | 27.07 | 2.46 | 10.00% | 24.81 | 27.07 | 105270 | 27870 | 2.93% |
| 2026-06-11 | 24.90 | 24.61 | -0.67 | -2.65% | 24.48 | 25.08 | 41723 | 10313 | 1.16% |
| 2026-06-10 | 25.11 | 25.28 | 0.11 | 0.44% | 25.00 | 26.10 | 48560 | 12374 | 1.35% |
| 2026-06-09 | 25.20 | 25.17 | 0.10 | 0.40% | 24.78 | 25.31 | 30669 | 7679 | 0.85% |
| 2026-06-08 | 24.99 | 25.07 | -1.01 | -3.87% | 24.74 | 25.88 | 41484 | 10484 | 1.16% |
| 2026-06-05 | 26.10 | 26.08 | -0.03 | -0.11% | 25.91 | 26.58 | 35428 | 9273 | 0.99% |
| 2026-06-04 | 26.72 | 26.11 | -0.87 | -3.22% | 26.00 | 26.72 | 49066 | 12881 | 1.37% |
| 2026-06-03 | 27.00 | 26.98 | -0.12 | -0.44% | 26.63 | 27.50 | 38904 | 10478 | 1.08% |
| 2026-06-02 | 27.80 | 27.10 | -0.73 | -2.62% | 26.83 | 27.83 | 36876 | 9989 | 1.03% |
| 2026-06-01 | 27.46 | 27.83 | 0.12 | 0.43% | 26.92 | 28.00 | 25543 | 7091 | 0.71% |
| 2026-05-29 | 28.18 | 27.71 | -0.46 | -1.63% | 27.60 | 28.70 | 46094 | 12897 | 1.28% |
| 2026-05-28 | 27.69 | 28.17 | 0.50 | 1.81% | 27.55 | 28.30 | 42952 | 12038 | 1.20% |
| 2026-05-27 | 28.34 | 27.67 | -0.67 | -2.36% | 27.60 | 28.59 | 50510 | 14157 | 1.41% |
| 2026-05-26 | 29.21 | 28.34 | -1.07 | -3.64% | 28.20 | 29.33 | 77153 | 21995 | 2.15% |
| 2026-05-25 | 30.18 | 29.41 | -0.83 | -2.74% | 29.20 | 30.18 | 61327 | 18126 | 1.71% |
| 2026-05-22 | 30.00 | 30.24 | 0.54 | 1.82% | 29.72 | 30.36 | 51990 | 15620 | 1.45% |
| 2026-05-21 | 30.61 | 29.70 | -1.00 | -3.26% | 29.65 | 31.31 | 74332 | 22702 | 2.07% |
| 2026-05-20 | 31.80 | 30.70 | -1.27 | -3.97% | 30.65 | 32.33 | 88331 | 27711 | 2.46% |
| 2026-05-19 | 31.47 | 31.97 | -0.01 | -0.03% | 31.30 | 32.20 | 77616 | 24569 | 2.16% |
| 2026-05-18 | 31.50 | 31.98 | 0.22 | 0.69% | 30.82 | 32.37 | 125805 | 39651 | 3.51% |
| 2026-05-15 | 32.30 | 31.76 | -0.25 | -0.78% | 31.40 | 33.39 | 152218 | 49131 | 4.24% |
| 2026-05-14 | 33.26 | 32.01 | -1.84 | -5.44% | 32.00 | 33.57 | 183338 | 60117 | 5.11% |
| 2026-05-13 | 33.12 | 33.85 | 0.65 | 1.96% | 32.76 | 36.38 | 320973 | 110390 | 8.95% |
| 2026-05-12 | 30.18 | 33.20 | 3.02 | 10.01% | 29.54 | 33.20 | 178016 | 57478 | 4.96% |
| 2026-05-11 | 30.52 | 30.18 | -0.33 | -1.08% | 30.00 | 30.59 | 46801 | 14115 | 1.30% |
| 2026-05-08 | 30.04 | 30.51 | 0.51 | 1.70% | 29.80 | 30.65 | 56395 | 17109 | 1.57% |
| 2026-05-07 | 29.92 | 30.00 | 0.09 | 0.30% | 29.79 | 30.08 | 39249 | 11746 | 1.09% |
| 2026-05-06 | 29.60 | 29.91 | 0.39 | 1.32% | 29.60 | 30.06 | 37004 | 11071 | 1.03% |
| 2026-04-30 | 29.17 | 29.52 | 0.29 | 0.99% | 29.10 | 29.53 | 30827 | 9062 | 0.86% |
| 2026-04-29 | 29.08 | 29.23 | 0.17 | 0.58% | 28.80 | 29.35 | 35689 | 10390 | 0.99% |
| 2026-04-28 | 29.95 | 29.06 | -1.60 | -5.22% | 29.00 | 29.95 | 78963 | 23095 | 2.20% |
| 2026-04-27 | 30.50 | 30.66 | 0.10 | 0.33% | 30.11 | 30.72 | 28830 | 8787 | 0.80% |
| 2026-04-24 | 30.90 | 30.56 | -0.54 | -1.74% | 30.51 | 31.03 | 29303 | 8982 | 0.82% |
| 2026-04-23 | 31.40 | 31.10 | -0.46 | -1.46% | 30.91 | 31.65 | 35867 | 11207 | 1.00% |
| 2026-04-22 | 31.66 | 31.56 | -0.24 | -0.75% | 31.33 | 31.67 | 31318 | 9856 | 0.87% |
| 2026-04-21 | 32.01 | 31.80 | -0.21 | -0.66% | 31.63 | 32.33 | 44019 | 14055 | 1.23% |
| 2026-04-20 | 31.71 | 32.01 | 0.29 | 0.91% | 31.50 | 32.08 | 41684 | 13298 | 1.16% |
| 2026-04-17 | 31.68 | 31.72 | 0.07 | 0.22% | 31.31 | 31.78 | 34445 | 10873 | 0.96% |
| 2026-04-16 | 31.53 | 31.65 | 0.02 | 0.06% | 31.44 | 31.75 | 37386 | 11816 | 1.04% |
| 2026-04-15 | 31.90 | 31.63 | -0.43 | -1.34% | 31.60 | 32.22 | 50093 | 15961 | 1.40% |
| 2026-04-14 | 32.61 | 32.06 | -0.60 | -1.84% | 31.77 | 32.65 | 86765 | 27744 | 2.42% |
| 2026-04-13 | 31.04 | 32.66 | 1.63 | 5.25% | 30.99 | 33.99 | 134011 | 43295 | 3.74% |
| 2026-04-10 | 31.13 | 31.03 | 0.15 | 0.49% | 31.00 | 31.49 | 36068 | 11259 | 1.01% |
| 2026-04-09 | 30.85 | 30.88 | -0.21 | -0.68% | 30.74 | 31.13 | 29253 | 9042 | 0.82% |
| 2026-04-08 | 30.55 | 31.09 | 0.91 | 3.02% | 30.38 | 31.19 | 43661 | 13489 | 1.22% |
| 2026-04-07 | 30.13 | 30.18 | 0.00 | 0.00% | 30.06 | 30.30 | 18410 | 5555 | 0.51% |
| 2026-04-03 | 31.10 | 30.18 | -0.65 | -2.11% | 30.04 | 31.10 | 25178 | 7626 | 0.70% |
| 2026-04-02 | 31.20 | 30.83 | -0.40 | -1.28% | 30.70 | 31.38 | 29107 | 9012 | 0.81% |
| 2026-04-01 | 31.48 | 31.23 | 0.11 | 0.35% | 30.86 | 31.55 | 31169 | 9700 | 0.87% |
| 2026-03-31 | 31.25 | 31.12 | -0.23 | -0.73% | 31.11 | 31.59 | 34621 | 10860 | 0.97% |
| 2026-03-30 | 30.66 | 31.35 | 0.20 | 0.64% | 30.63 | 31.64 | 36143 | 11300 | 1.01% |
| 2026-03-27 | 30.50 | 31.15 | 0.35 | 1.14% | 30.28 | 31.37 | 44379 | 13790 | 1.24% |
| 2026-03-26 | 31.70 | 30.80 | -1.60 | -4.94% | 30.64 | 31.82 | 81329 | 25283 | 2.27% |
| 2026-03-25 | 29.98 | 32.40 | 2.12 | 7.00% | 29.81 | 33.30 | 124242 | 39070 | 3.46% |
| 2026-03-24 | 29.44 | 30.28 | 1.34 | 4.63% | 29.04 | 30.64 | 96336 | 28946 | 2.69% |
| 2026-03-23 | 30.16 | 28.94 | -1.76 | -5.73% | 28.89 | 30.65 | 75661 | 22346 | 2.11% |
| 2026-03-20 | 32.03 | 30.70 | -1.58 | -4.89% | 30.51 | 32.60 | 66027 | 20632 | 1.84% |
| 2026-03-19 | 33.81 | 32.28 | -1.69 | -4.97% | 32.24 | 33.81 | 53981 | 17796 | 1.50% |
| 2026-03-18 | 34.25 | 33.97 | -0.28 | -0.82% | 33.80 | 34.27 | 30574 | 10363 | 0.85% |
| 2026-03-17 | 34.38 | 34.25 | 0.00 | 0.00% | 34.18 | 34.49 | 28998 | 9944 | 0.81% |