当前时间：2026-06-22 17:11:39 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-22 | 25.76 | 25.51 | -0.27 | -1.05% | 25.10 | 26.35 | 48878 | 12492 | 3.81% |
| 2026-06-18 | 26.06 | 25.78 | -0.26 | -1.00% | 25.59 | 26.39 | 40472 | 10455 | 3.16% |
| 2026-06-17 | 25.06 | 26.04 | 0.34 | 1.32% | 25.01 | 26.20 | 57103 | 14787 | 4.46% |
| 2026-06-16 | 24.68 | 25.70 | 1.12 | 4.56% | 24.54 | 25.80 | 66403 | 16790 | 5.18% |
| 2026-06-15 | 23.95 | 24.58 | 0.78 | 3.28% | 23.95 | 24.69 | 42172 | 10308 | 3.29% |
| 2026-06-12 | 24.88 | 23.80 | -1.07 | -4.30% | 23.66 | 25.35 | 61404 | 15056 | 4.79% |
| 2026-06-11 | 24.73 | 24.87 | -0.11 | -0.44% | 24.15 | 25.36 | 59657 | 14722 | 4.65% |
| 2026-06-10 | 23.98 | 24.98 | 0.66 | 2.71% | 23.73 | 25.20 | 68871 | 17029 | 5.37% |
| 2026-06-09 | 24.20 | 24.32 | 0.33 | 1.38% | 23.71 | 24.77 | 48142 | 11642 | 3.76% |
| 2026-06-08 | 24.00 | 23.99 | -0.85 | -3.42% | 23.39 | 24.78 | 74685 | 17947 | 5.83% |
| 2026-06-05 | 22.31 | 24.84 | 2.26 | 10.01% | 21.62 | 24.84 | 76442 | 18119 | 5.96% |
| 2026-06-04 | 22.57 | 22.58 | -0.14 | -0.62% | 22.25 | 22.94 | 33259 | 7503 | 2.60% |
| 2026-06-03 | 23.03 | 22.72 | -0.48 | -2.07% | 22.31 | 23.54 | 48385 | 11118 | 3.78% |
| 2026-06-02 | 23.47 | 23.20 | -0.27 | -1.15% | 23.10 | 23.88 | 46336 | 10871 | 3.62% |
| 2026-06-01 | 23.93 | 23.47 | -1.20 | -4.86% | 23.40 | 24.83 | 57417 | 13758 | 4.48% |
| 2026-05-29 | 27.20 | 24.67 | -2.74 | -10.00% | 24.67 | 27.21 | 84917 | 21721 | 6.63% |
| 2026-05-28 | 27.00 | 27.41 | -0.07 | -0.25% | 26.62 | 27.48 | 78245 | 21189 | 6.11% |
| 2026-05-27 | 26.60 | 27.48 | 0.70 | 2.61% | 26.10 | 27.50 | 113656 | 30720 | 8.87% |
| 2026-05-26 | 26.14 | 26.78 | 0.38 | 1.44% | 25.50 | 26.97 | 94279 | 24682 | 7.36% |
| 2026-05-25 | 25.90 | 26.40 | 0.63 | 2.44% | 25.32 | 26.40 | 85124 | 22048 | 6.64% |
| 2026-05-22 | 25.06 | 25.77 | 0.83 | 3.33% | 24.62 | 25.94 | 79674 | 20301 | 6.22% |
| 2026-05-21 | 26.07 | 24.94 | -1.37 | -5.21% | 24.90 | 26.90 | 118869 | 30862 | 9.28% |
| 2026-05-20 | 25.30 | 26.31 | 0.85 | 3.34% | 24.80 | 26.32 | 118393 | 30360 | 9.24% |
| 2026-05-19 | 25.02 | 25.46 | 0.30 | 1.19% | 24.75 | 25.46 | 65968 | 16598 | 5.15% |
| 2026-05-18 | 24.69 | 25.16 | 0.19 | 0.76% | 24.45 | 25.56 | 85698 | 21569 | 6.69% |
| 2026-05-15 | 24.73 | 24.97 | 0.10 | 0.40% | 24.15 | 25.11 | 78698 | 19463 | 6.14% |
| 2026-05-14 | 23.76 | 24.87 | 1.11 | 4.67% | 23.75 | 25.40 | 95016 | 23606 | 7.41% |
| 2026-05-13 | 23.50 | 23.76 | 0.26 | 1.11% | 23.23 | 23.82 | 30191 | 7139 | 2.36% |
| 2026-05-12 | 23.48 | 23.50 | -0.14 | -0.59% | 23.34 | 23.88 | 31077 | 7316 | 2.42% |
| 2026-05-11 | 23.65 | 23.64 | 0.14 | 0.60% | 23.32 | 23.80 | 30705 | 7233 | 2.40% |
| 2026-05-08 | 23.42 | 23.50 | -0.02 | -0.09% | 23.11 | 23.55 | 24452 | 5707 | 1.91% |
| 2026-05-07 | 23.00 | 23.52 | 0.55 | 2.39% | 23.00 | 23.53 | 34351 | 8033 | 2.68% |
| 2026-05-06 | 23.46 | 22.97 | -0.33 | -1.42% | 22.85 | 23.58 | 45185 | 10480 | 3.53% |
| 2026-04-30 | 23.31 | 23.30 | -0.07 | -0.30% | 22.80 | 23.39 | 25455 | 5881 | 1.99% |
| 2026-04-29 | 23.09 | 23.37 | 0.22 | 0.95% | 23.00 | 23.59 | 20791 | 4860 | 1.62% |
| 2026-04-28 | 24.12 | 23.15 | -0.98 | -4.06% | 23.00 | 24.12 | 31616 | 7384 | 2.47% |
| 2026-04-27 | 23.90 | 24.13 | 0.45 | 1.90% | 23.56 | 24.18 | 25654 | 6147 | 2.00% |
| 2026-04-24 | 23.76 | 23.68 | -0.12 | -0.50% | 23.42 | 24.01 | 20210 | 4779 | 1.58% |
| 2026-04-23 | 24.59 | 23.80 | -0.93 | -3.76% | 23.73 | 24.60 | 32836 | 7892 | 2.56% |
| 2026-04-22 | 24.01 | 24.73 | -0.44 | -1.75% | 23.53 | 24.87 | 58727 | 14218 | 4.58% |
| 2026-04-21 | 24.76 | 25.17 | 0.41 | 1.66% | 24.40 | 25.20 | 32155 | 7973 | 2.51% |
| 2026-04-20 | 24.63 | 24.76 | 0.10 | 0.41% | 24.46 | 24.96 | 22312 | 5514 | 1.74% |
| 2026-04-17 | 23.85 | 24.66 | 0.66 | 2.75% | 23.81 | 24.75 | 29338 | 7174 | 2.29% |
| 2026-04-16 | 23.79 | 24.00 | 0.23 | 0.97% | 23.52 | 24.06 | 20112 | 4805 | 1.57% |
| 2026-04-15 | 24.10 | 23.77 | -0.32 | -1.33% | 23.67 | 24.17 | 19184 | 4582 | 1.50% |
| 2026-04-14 | 24.19 | 24.09 | 0.32 | 1.35% | 23.75 | 24.24 | 29395 | 7037 | 2.29% |
| 2026-04-13 | 24.02 | 23.77 | -0.56 | -2.30% | 23.70 | 24.58 | 32537 | 7786 | 2.54% |
| 2026-04-10 | 23.53 | 24.33 | 1.03 | 4.42% | 23.45 | 25.28 | 43783 | 10739 | 3.42% |
| 2026-04-09 | 23.00 | 23.30 | 0.17 | 0.73% | 22.80 | 23.49 | 20841 | 4845 | 1.63% |
| 2026-04-08 | 22.20 | 23.13 | 1.32 | 6.05% | 22.20 | 23.15 | 32122 | 7341 | 2.51% |
| 2026-04-07 | 21.82 | 21.81 | 0.14 | 0.65% | 21.60 | 21.99 | 14426 | 3146 | 1.13% |
| 2026-04-03 | 21.97 | 21.67 | -0.30 | -1.37% | 21.65 | 22.27 | 15527 | 3388 | 1.21% |
| 2026-04-02 | 22.10 | 21.97 | -0.20 | -0.90% | 21.74 | 22.35 | 17922 | 3949 | 1.40% |
| 2026-04-01 | 22.10 | 22.17 | 0.51 | 2.35% | 21.88 | 22.27 | 18580 | 4100 | 1.45% |
| 2026-03-31 | 22.45 | 21.66 | -0.74 | -3.30% | 21.65 | 22.49 | 24346 | 5356 | 1.90% |
| 2026-03-30 | 22.48 | 22.40 | -0.19 | -0.84% | 21.90 | 22.49 | 19465 | 4331 | 1.52% |
| 2026-03-27 | 22.17 | 22.59 | 0.17 | 0.76% | 22.02 | 22.63 | 19047 | 4273 | 1.49% |
| 2026-03-26 | 23.05 | 22.42 | -0.85 | -3.65% | 22.28 | 23.26 | 25678 | 5819 | 2.00% |
| 2026-03-25 | 23.16 | 23.27 | 0.25 | 1.09% | 23.02 | 23.63 | 27109 | 6323 | 2.12% |
| 2026-03-24 | 23.12 | 23.02 | 0.94 | 4.26% | 22.28 | 23.12 | 31071 | 7047 | 2.42% |
| 2026-03-23 | 23.52 | 22.08 | -1.87 | -7.81% | 22.00 | 23.63 | 42853 | 9767 | 3.34% |
| 2026-03-20 | 24.70 | 23.95 | -0.51 | -2.09% | 23.95 | 25.03 | 32229 | 7919 | 2.51% |
| 2026-03-19 | 25.02 | 24.46 | -0.86 | -3.40% | 24.31 | 25.18 | 32400 | 7991 | 2.53% |
| 2026-03-18 | 25.14 | 25.32 | 0.18 | 0.72% | 24.80 | 25.49 | 37241 | 9373 | 2.91% |
| 2026-03-17 | 25.63 | 25.14 | -0.21 | -0.83% | 25.14 | 25.96 | 42083 | 10760 | 3.28% |
| 2026-03-16 | 25.60 | 25.35 | -0.28 | -1.09% | 24.96 | 25.63 | 32997 | 8337 | 2.57% |