当前时间：2026-06-27 07:12:25 星期六休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-26 | 24.95 | 25.65 | 0.41 | 1.62% | 23.91 | 26.29 | 118267 | 29591 | 9.21% |
| 2026-06-25 | 26.50 | 25.24 | -1.39 | -5.22% | 25.00 | 27.90 | 160668 | 41987 | 12.51% |
| 2026-06-24 | 25.97 | 26.63 | 0.83 | 3.22% | 25.17 | 27.90 | 215264 | 57445 | 16.76% |
| 2026-06-23 | 23.90 | 25.80 | 2.35 | 10.02% | 23.50 | 25.80 | 45389 | 11438 | 3.53% |
| 2026-06-22 | 23.86 | 23.45 | -0.41 | -1.72% | 22.85 | 24.85 | 70446 | 16691 | 5.48% |
| 2026-06-18 | 23.77 | 23.86 | 0.05 | 0.21% | 23.00 | 24.46 | 48096 | 11574 | 3.74% |
| 2026-06-17 | 23.99 | 23.81 | -0.31 | -1.29% | 23.71 | 24.50 | 46111 | 11089 | 3.59% |
| 2026-06-16 | 23.81 | 24.12 | 0.33 | 1.39% | 23.30 | 24.47 | 40171 | 9622 | 3.13% |
| 2026-06-15 | 23.30 | 23.79 | 0.59 | 2.54% | 23.21 | 24.56 | 51076 | 12239 | 3.98% |
| 2026-06-12 | 23.64 | 23.20 | -0.02 | -0.09% | 22.95 | 23.95 | 45259 | 10534 | 3.52% |
| 2026-06-11 | 22.92 | 23.22 | 0.01 | 0.04% | 22.62 | 23.65 | 50449 | 11634 | 3.93% |
| 2026-06-10 | 23.32 | 23.21 | -0.11 | -0.47% | 22.96 | 24.79 | 93210 | 22005 | 7.26% |
| 2026-06-09 | 24.41 | 23.32 | -0.95 | -3.91% | 23.12 | 24.63 | 75478 | 17790 | 5.88% |
| 2026-06-08 | 24.48 | 24.27 | -1.28 | -5.01% | 23.87 | 25.29 | 64710 | 15827 | 5.04% |
| 2026-06-05 | 25.48 | 25.55 | -0.04 | -0.16% | 24.74 | 26.12 | 39338 | 10004 | 3.06% |
| 2026-06-04 | 26.04 | 25.59 | -0.58 | -2.22% | 25.46 | 26.49 | 46345 | 11990 | 3.61% |
| 2026-06-03 | 25.89 | 26.17 | 0.28 | 1.08% | 25.35 | 26.70 | 44636 | 11629 | 3.48% |
| 2026-06-02 | 26.26 | 25.89 | -0.21 | -0.80% | 25.00 | 26.48 | 45820 | 11718 | 3.57% |
| 2026-06-01 | 26.39 | 26.10 | -0.22 | -0.84% | 25.85 | 26.69 | 51192 | 13475 | 3.99% |
| 2026-05-29 | 27.31 | 26.32 | -0.93 | -3.41% | 26.06 | 27.49 | 57177 | 15178 | 4.45% |
| 2026-05-28 | 27.49 | 27.25 | -0.30 | -1.09% | 26.55 | 27.69 | 42704 | 11606 | 3.32% |
| 2026-05-27 | 28.60 | 27.55 | -1.05 | -3.67% | 26.88 | 29.17 | 72670 | 20100 | 5.66% |
| 2026-05-26 | 28.32 | 28.60 | 0.00 | 0.00% | 27.85 | 30.09 | 80018 | 23229 | 6.23% |
| 2026-05-25 | 28.38 | 28.60 | 0.72 | 2.58% | 28.20 | 30.38 | 113968 | 33407 | 8.87% |
| 2026-05-22 | 28.56 | 27.88 | -0.69 | -2.42% | 27.61 | 28.81 | 57722 | 16278 | 4.49% |
| 2026-05-21 | 29.49 | 28.57 | -0.96 | -3.25% | 28.44 | 30.64 | 56207 | 16640 | 4.38% |
| 2026-05-20 | 28.95 | 29.53 | 0.44 | 1.51% | 28.34 | 30.49 | 59138 | 17281 | 4.60% |
| 2026-05-19 | 30.19 | 29.09 | -0.95 | -3.16% | 28.88 | 30.24 | 54662 | 16011 | 4.26% |
| 2026-05-18 | 31.02 | 30.04 | -0.97 | -3.13% | 29.81 | 31.49 | 65430 | 19891 | 5.09% |
| 2026-05-15 | 30.94 | 31.01 | 0.10 | 0.32% | 30.32 | 32.52 | 84944 | 26721 | 6.61% |
| 2026-05-14 | 30.28 | 30.91 | 0.78 | 2.59% | 30.00 | 32.08 | 83585 | 26046 | 6.51% |
| 2026-05-13 | 31.67 | 30.13 | -1.68 | -5.28% | 29.58 | 31.83 | 125572 | 38302 | 9.78% |
| 2026-05-12 | 32.59 | 31.81 | -0.79 | -2.42% | 31.25 | 33.26 | 65633 | 21119 | 5.11% |
| 2026-05-11 | 32.50 | 32.60 | 0.50 | 1.56% | 31.01 | 33.00 | 99412 | 31889 | 7.74% |
| 2026-05-08 | 31.25 | 32.10 | 0.90 | 2.88% | 31.00 | 33.20 | 114331 | 36630 | 8.90% |
| 2026-05-07 | 30.36 | 31.20 | 0.74 | 2.43% | 29.60 | 32.17 | 102711 | 31672 | 8.00% |
| 2026-05-06 | 29.98 | 30.46 | 0.72 | 2.42% | 29.25 | 30.72 | 80181 | 24164 | 6.24% |
| 2026-04-30 | 29.61 | 29.74 | 0.11 | 0.37% | 28.75 | 30.00 | 78166 | 22936 | 6.09% |
| 2026-04-29 | 28.69 | 29.63 | 1.48 | 5.26% | 28.01 | 29.68 | 75808 | 22117 | 5.90% |
| 2026-04-28 | 28.01 | 28.15 | 0.33 | 1.19% | 27.65 | 29.11 | 93839 | 26741 | 7.31% |
| 2026-04-27 | 28.21 | 27.82 | -0.20 | -0.71% | 27.70 | 28.60 | 102911 | 29027 | 8.01% |
| 2026-04-24 | 26.49 | 28.02 | 1.82 | 6.95% | 26.00 | 28.37 | 131612 | 36120 | 10.24% |
| 2026-04-23 | 24.95 | 26.20 | 1.17 | 4.67% | 24.80 | 26.73 | 84643 | 21897 | 6.59% |
| 2026-04-22 | 24.26 | 25.03 | 0.64 | 2.62% | 24.11 | 25.70 | 70999 | 17735 | 5.53% |
| 2026-04-21 | 24.45 | 24.39 | -0.12 | -0.49% | 23.62 | 24.83 | 56829 | 13829 | 4.42% |
| 2026-04-20 | 26.63 | 24.51 | -2.06 | -7.75% | 24.46 | 26.76 | 137811 | 34649 | 10.72% |
| 2026-04-17 | 27.54 | 26.57 | -0.94 | -3.42% | 26.07 | 27.79 | 86686 | 23303 | 6.75% |
| 2026-04-16 | 27.99 | 27.51 | -0.49 | -1.75% | 27.48 | 28.22 | 47686 | 13196 | 3.71% |
| 2026-04-15 | 28.10 | 28.00 | -0.10 | -0.36% | 27.41 | 28.68 | 59742 | 16663 | 4.65% |
| 2026-04-14 | 28.12 | 28.10 | 0.28 | 1.01% | 27.21 | 28.32 | 79484 | 22170 | 6.19% |
| 2026-04-13 | 27.20 | 27.82 | 0.35 | 1.27% | 25.02 | 28.18 | 123758 | 33260 | 9.63% |
| 2026-04-10 | 26.99 | 27.47 | 1.14 | 4.33% | 26.37 | 27.88 | 69737 | 19103 | 5.43% |
| 2026-04-09 | 26.00 | 26.33 | 0.25 | 0.96% | 25.77 | 26.75 | 82235 | 21542 | 6.40% |
| 2026-04-08 | 23.97 | 26.08 | 2.37 | 10.00% | 23.72 | 26.08 | 69938 | 17659 | 5.44% |
| 2026-04-07 | 23.69 | 23.71 | 0.04 | 0.17% | 23.46 | 24.46 | 47651 | 11398 | 3.71% |
| 2026-04-03 | 23.53 | 23.67 | 0.42 | 1.81% | 22.22 | 24.39 | 67929 | 15877 | 5.29% |
| 2026-04-02 | 23.88 | 23.25 | -0.36 | -1.52% | 23.07 | 24.29 | 35418 | 8369 | 2.76% |
| 2026-04-01 | 23.80 | 23.61 | 0.06 | 0.25% | 23.40 | 24.15 | 27050 | 6409 | 2.11% |
| 2026-03-31 | 23.54 | 23.55 | 0.00 | 0.00% | 23.27 | 23.98 | 32242 | 7611 | 2.51% |
| 2026-03-30 | 23.59 | 23.55 | -0.05 | -0.21% | 23.10 | 23.80 | 31874 | 7480 | 2.48% |
| 2026-03-27 | 22.82 | 23.60 | 0.50 | 2.16% | 22.66 | 23.76 | 31415 | 7327 | 2.44% |
| 2026-03-26 | 23.68 | 23.10 | -0.21 | -0.90% | 22.90 | 24.12 | 34243 | 8015 | 2.66% |
| 2026-03-25 | 22.99 | 23.31 | 0.33 | 1.44% | 22.91 | 23.54 | 25607 | 5960 | 1.99% |
| 2026-03-24 | 22.84 | 22.98 | 0.81 | 3.65% | 21.66 | 23.00 | 48028 | 10715 | 3.74% |
| 2026-03-23 | 23.28 | 22.17 | -1.53 | -6.46% | 21.89 | 23.98 | 72847 | 16603 | 5.67% |
| 2026-03-20 | 25.05 | 23.70 | -1.40 | -5.58% | 23.60 | 25.20 | 42059 | 10247 | 3.27% |
| 2026-03-19 | 26.38 | 25.10 | -1.70 | -6.34% | 24.96 | 26.54 | 57445 | 14574 | 4.47% |