当前时间：2026-06-25 05:15:28 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 | 25.13 | 25.33 | -0.14 | -0.55% | 24.65 | 25.46 | 26084 | 6544 | 2.14% |
| 2026-06-23 | 26.40 | 25.47 | -1.06 | -4.00% | 25.30 | 26.40 | 35282 | 9087 | 2.90% |
| 2026-06-22 | 25.40 | 26.53 | 1.00 | 3.92% | 24.88 | 26.53 | 42072 | 10842 | 3.46% |
| 2026-06-18 | 25.79 | 25.53 | -0.36 | -1.39% | 25.28 | 26.35 | 28950 | 7451 | 2.38% |
| 2026-06-17 | 26.16 | 25.89 | -0.27 | -1.03% | 25.60 | 26.30 | 26963 | 6975 | 2.22% |
| 2026-06-16 | 25.98 | 26.16 | -0.17 | -0.65% | 25.73 | 26.45 | 39539 | 10327 | 3.25% |
| 2026-06-15 | 25.93 | 26.33 | 0.56 | 2.17% | 25.70 | 26.59 | 57045 | 14890 | 4.69% |
| 2026-06-12 | 25.71 | 25.77 | 1.63 | 6.75% | 24.72 | 26.69 | 86026 | 22234 | 7.07% |
| 2026-06-11 | 24.18 | 24.14 | -0.10 | -0.41% | 23.55 | 24.48 | 23414 | 5620 | 1.93% |
| 2026-06-10 | 24.54 | 24.24 | -0.55 | -2.22% | 23.86 | 24.76 | 25788 | 6255 | 2.12% |
| 2026-06-09 | 23.86 | 24.79 | 1.16 | 4.91% | 23.80 | 24.85 | 35619 | 8650 | 2.93% |
| 2026-06-08 | 23.60 | 23.63 | -0.60 | -2.48% | 23.13 | 24.45 | 35313 | 8407 | 2.90% |
| 2026-06-05 | 23.62 | 24.23 | 0.50 | 2.11% | 23.18 | 24.75 | 31090 | 7494 | 2.56% |
| 2026-06-04 | 23.90 | 23.73 | -0.36 | -1.49% | 23.51 | 24.07 | 20200 | 4787 | 1.66% |
| 2026-06-03 | 24.28 | 24.09 | -0.02 | -0.08% | 23.67 | 24.38 | 23114 | 5564 | 1.90% |
| 2026-06-02 | 24.90 | 24.36 | -0.27 | -1.10% | 23.73 | 24.90 | 24268 | 5869 | 2.00% |
| 2026-06-01 | 24.74 | 24.63 | 0.13 | 0.53% | 24.17 | 24.90 | 20849 | 5135 | 1.71% |
| 2026-05-29 | 25.60 | 24.50 | -1.11 | -4.33% | 24.37 | 25.79 | 28276 | 7040 | 2.33% |
| 2026-05-28 | 25.59 | 25.61 | 0.01 | 0.04% | 24.95 | 25.92 | 24919 | 6359 | 2.05% |
| 2026-05-27 | 26.28 | 25.60 | -0.74 | -2.81% | 25.48 | 26.56 | 26452 | 6837 | 2.18% |
| 2026-05-26 | 27.00 | 26.34 | -0.67 | -2.48% | 25.93 | 27.00 | 28501 | 7494 | 2.34% |
| 2026-05-25 | 27.10 | 27.01 | -0.24 | -0.88% | 26.55 | 27.38 | 26058 | 6987 | 2.14% |
| 2026-05-22 | 26.88 | 27.25 | 0.63 | 2.37% | 26.51 | 27.36 | 27366 | 7376 | 2.25% |
| 2026-05-21 | 28.19 | 26.62 | -1.34 | -4.79% | 26.49 | 28.65 | 42952 | 11891 | 3.53% |
| 2026-05-20 | 27.60 | 27.96 | 0.18 | 0.65% | 27.04 | 27.99 | 39024 | 10771 | 3.21% |
| 2026-05-19 | 29.00 | 27.78 | -1.11 | -3.84% | 27.66 | 29.04 | 53598 | 15004 | 4.41% |
| 2026-05-18 | 28.88 | 28.89 | -0.22 | -0.76% | 28.50 | 29.10 | 33950 | 9768 | 2.79% |
| 2026-05-15 | 29.56 | 29.11 | -0.45 | -1.52% | 28.85 | 29.90 | 37781 | 11042 | 3.12% |
| 2026-05-14 | 30.28 | 29.56 | -0.65 | -2.15% | 29.56 | 30.40 | 33436 | 9975 | 2.76% |
| 2026-05-13 | 29.69 | 30.21 | 0.28 | 0.94% | 29.45 | 30.38 | 39745 | 11915 | 3.29% |
| 2026-05-12 | 30.84 | 29.93 | -0.88 | -2.86% | 29.76 | 30.84 | 41181 | 12389 | 3.42% |
| 2026-05-11 | 30.70 | 30.81 | 0.08 | 0.26% | 30.16 | 31.25 | 63773 | 19550 | 5.29% |
| 2026-05-08 | 31.42 | 30.73 | -0.84 | -2.66% | 30.63 | 32.42 | 84371 | 26340 | 7.00% |
| 2026-05-07 | 30.93 | 31.57 | 0.71 | 2.30% | 30.93 | 32.58 | 137713 | 43767 | 11.43% |
| 2026-05-06 | 29.60 | 30.86 | 2.61 | 9.24% | 29.60 | 31.87 | 171194 | 53030 | 14.21% |
| 2026-04-30 | 27.84 | 28.25 | 0.40 | 1.44% | 27.50 | 28.25 | 32177 | 8944 | 2.67% |
| 2026-04-29 | 26.75 | 27.85 | 1.01 | 3.76% | 26.50 | 27.99 | 41237 | 11405 | 3.42% |
| 2026-04-28 | 27.20 | 26.84 | -0.36 | -1.32% | 26.73 | 27.34 | 20551 | 5539 | 1.71% |
| 2026-04-27 | 27.00 | 27.20 | -0.15 | -0.55% | 26.63 | 27.39 | 31085 | 8412 | 2.58% |
| 2026-04-24 | 26.33 | 27.35 | 0.95 | 3.60% | 26.20 | 27.50 | 41401 | 11174 | 3.44% |
| 2026-04-23 | 27.38 | 26.40 | -1.11 | -4.03% | 26.08 | 27.45 | 43072 | 11404 | 3.57% |
| 2026-04-22 | 27.34 | 27.51 | 0.05 | 0.18% | 27.25 | 27.59 | 19091 | 5238 | 1.58% |
| 2026-04-21 | 27.55 | 27.46 | -0.01 | -0.04% | 27.23 | 27.58 | 20715 | 5671 | 1.72% |
| 2026-04-20 | 27.70 | 27.47 | -0.09 | -0.33% | 27.25 | 27.70 | 24992 | 6861 | 2.07% |
| 2026-04-17 | 27.54 | 27.56 | -0.09 | -0.33% | 27.53 | 27.98 | 23418 | 6484 | 1.94% |
| 2026-04-16 | 27.18 | 27.65 | 0.42 | 1.54% | 27.18 | 27.76 | 26564 | 7321 | 2.20% |
| 2026-04-15 | 27.81 | 27.23 | -0.29 | -1.05% | 27.20 | 27.88 | 24816 | 6817 | 2.06% |
| 2026-04-14 | 27.45 | 27.52 | 0.31 | 1.14% | 27.09 | 27.68 | 28199 | 7715 | 2.34% |
| 2026-04-13 | 27.39 | 27.21 | 0.34 | 1.27% | 26.90 | 27.77 | 33070 | 9025 | 2.74% |
| 2026-04-10 | 26.52 | 26.87 | 0.35 | 1.32% | 26.52 | 27.27 | 28894 | 7793 | 2.40% |
| 2026-04-09 | 26.75 | 26.52 | -0.48 | -1.78% | 26.40 | 26.96 | 22589 | 6009 | 1.87% |
| 2026-04-08 | 26.78 | 27.00 | 0.85 | 3.25% | 26.45 | 27.00 | 29757 | 7963 | 2.47% |
| 2026-04-07 | 26.04 | 26.15 | 0.11 | 0.42% | 25.73 | 26.38 | 26263 | 6843 | 2.18% |
| 2026-04-03 | 26.51 | 26.04 | -0.31 | -1.18% | 26.01 | 27.61 | 37712 | 9991 | 3.13% |
| 2026-04-02 | 26.00 | 26.35 | 0.21 | 0.80% | 25.85 | 26.60 | 31241 | 8233 | 2.59% |
| 2026-04-01 | 26.21 | 26.14 | 0.41 | 1.59% | 25.87 | 26.38 | 17336 | 4522 | 1.44% |
| 2026-03-31 | 26.08 | 25.73 | -0.41 | -1.57% | 25.73 | 26.56 | 26745 | 6983 | 2.22% |
| 2026-03-30 | 26.60 | 26.14 | -0.84 | -3.11% | 26.00 | 26.63 | 34232 | 8977 | 2.84% |
| 2026-03-27 | 25.10 | 26.98 | 1.53 | 6.01% | 24.98 | 27.24 | 50415 | 13390 | 4.18% |
| 2026-03-26 | 25.71 | 25.45 | -0.25 | -0.97% | 25.22 | 25.90 | 17596 | 4493 | 1.46% |
| 2026-03-25 | 25.74 | 25.70 | 0.21 | 0.82% | 25.53 | 25.98 | 20693 | 5324 | 1.72% |
| 2026-03-24 | 25.07 | 25.49 | 1.00 | 4.08% | 24.57 | 25.52 | 24820 | 6202 | 2.06% |
| 2026-03-23 | 25.49 | 24.49 | -1.43 | -5.52% | 24.18 | 25.85 | 34339 | 8603 | 2.85% |
| 2026-03-20 | 26.56 | 25.92 | -0.62 | -2.34% | 25.92 | 26.85 | 24729 | 6511 | 2.05% |
| 2026-03-19 | 27.34 | 26.54 | -1.04 | -3.77% | 26.41 | 27.34 | 23838 | 6372 | 1.98% |
| 2026-03-18 | 27.40 | 27.58 | 0.24 | 0.88% | 27.01 | 27.61 | 19294 | 5265 | 1.60% |
| 2026-03-17 | 28.23 | 27.34 | -0.68 | -2.43% | 27.33 | 28.25 | 20528 | 5698 | 1.70% |