当前时间：2026-06-25 07:21:25 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 | 28.30 | 28.62 | 0.32 | 1.13% | 27.60 | 29.00 | 59824 | 16977 | 4.03% |
| 2026-06-23 | 28.79 | 28.30 | -0.70 | -2.41% | 27.76 | 28.83 | 53162 | 15047 | 3.58% |
| 2026-06-22 | 29.93 | 29.00 | -0.93 | -3.11% | 28.71 | 29.97 | 66656 | 19462 | 4.49% |
| 2026-06-18 | 29.80 | 29.93 | -0.15 | -0.50% | 29.60 | 30.58 | 56885 | 17141 | 3.83% |
| 2026-06-17 | 30.05 | 30.08 | -0.05 | -0.17% | 29.32 | 30.88 | 101958 | 30882 | 6.87% |
| 2026-06-16 | 28.85 | 30.13 | 1.38 | 4.80% | 28.32 | 30.61 | 141238 | 41690 | 9.52% |
| 2026-06-15 | 25.52 | 28.75 | 3.31 | 13.01% | 25.52 | 28.81 | 153564 | 42612 | 10.35% |
| 2026-06-12 | 25.91 | 25.44 | -0.02 | -0.08% | 25.28 | 27.09 | 50662 | 13183 | 3.41% |
| 2026-06-11 | 25.80 | 25.46 | -0.74 | -2.82% | 24.60 | 26.24 | 60453 | 15315 | 4.07% |
| 2026-06-10 | 26.51 | 26.20 | -0.68 | -2.53% | 26.00 | 27.16 | 41908 | 11087 | 2.82% |
| 2026-06-09 | 26.05 | 26.88 | 1.05 | 4.07% | 25.81 | 26.95 | 57205 | 15076 | 3.86% |
| 2026-06-08 | 25.31 | 25.83 | -0.25 | -0.96% | 25.18 | 26.74 | 65353 | 16994 | 4.40% |
| 2026-06-05 | 23.89 | 26.08 | 2.20 | 9.21% | 23.88 | 26.85 | 129585 | 33265 | 8.73% |
| 2026-06-04 | 24.23 | 23.88 | -0.36 | -1.49% | 23.51 | 24.23 | 34464 | 8214 | 2.32% |
| 2026-06-03 | 24.86 | 24.24 | -0.63 | -2.53% | 24.05 | 24.96 | 36818 | 9014 | 2.48% |
| 2026-06-02 | 25.73 | 24.87 | -0.79 | -3.08% | 24.58 | 25.73 | 44960 | 11185 | 3.03% |
| 2026-06-01 | 24.71 | 25.66 | 0.77 | 3.09% | 24.61 | 26.16 | 60531 | 15509 | 4.08% |
| 2026-05-29 | 25.69 | 24.89 | -0.74 | -2.89% | 24.72 | 26.39 | 45576 | 11502 | 3.07% |
| 2026-05-28 | 25.55 | 25.63 | -0.02 | -0.08% | 24.68 | 26.10 | 49045 | 12434 | 3.31% |
| 2026-05-27 | 26.25 | 25.65 | -0.34 | -1.31% | 25.48 | 26.50 | 48777 | 12609 | 3.29% |
| 2026-05-26 | 26.88 | 25.99 | -1.06 | -3.92% | 25.58 | 27.59 | 81176 | 21486 | 5.47% |
| 2026-05-25 | 25.80 | 27.05 | 1.12 | 4.32% | 25.11 | 27.37 | 105232 | 27770 | 7.09% |
| 2026-05-22 | 24.99 | 25.93 | 1.09 | 4.39% | 24.65 | 26.42 | 69671 | 17786 | 4.70% |
| 2026-05-21 | 26.29 | 24.84 | -1.30 | -4.97% | 24.80 | 26.64 | 60785 | 15573 | 4.10% |
| 2026-05-20 | 27.26 | 26.14 | -1.27 | -4.63% | 26.09 | 27.26 | 53865 | 14225 | 3.63% |
| 2026-05-19 | 26.32 | 27.41 | 1.11 | 4.22% | 26.16 | 27.57 | 70920 | 19162 | 4.78% |
| 2026-05-18 | 26.59 | 26.30 | -0.05 | -0.19% | 26.13 | 26.69 | 37855 | 9981 | 2.55% |
| 2026-05-15 | 26.80 | 26.35 | -0.19 | -0.72% | 26.13 | 27.27 | 47500 | 12652 | 3.20% |
| 2026-05-14 | 27.55 | 26.54 | -0.86 | -3.14% | 26.50 | 27.55 | 46632 | 12497 | 3.14% |
| 2026-05-13 | 27.23 | 27.40 | 0.17 | 0.62% | 26.87 | 27.47 | 43213 | 11787 | 2.91% |
| 2026-05-12 | 28.12 | 27.23 | -0.89 | -3.17% | 27.13 | 28.16 | 52381 | 14405 | 3.53% |
| 2026-05-11 | 28.56 | 28.12 | 0.08 | 0.29% | 28.06 | 30.20 | 104786 | 30165 | 7.06% |
| 2026-05-08 | 27.97 | 28.04 | 0.07 | 0.25% | 27.14 | 28.04 | 87204 | 24034 | 5.88% |
| 2026-05-07 | 26.40 | 27.97 | 1.57 | 5.95% | 26.27 | 28.15 | 99270 | 27206 | 6.69% |
| 2026-05-06 | 26.05 | 26.40 | 0.41 | 1.58% | 26.01 | 26.80 | 56601 | 14975 | 3.81% |
| 2026-04-30 | 25.85 | 25.99 | 0.15 | 0.58% | 25.37 | 26.47 | 78610 | 20437 | 5.30% |
| 2026-04-29 | 24.04 | 25.84 | 1.79 | 7.44% | 23.98 | 26.27 | 134323 | 34123 | 9.05% |
| 2026-04-28 | 24.66 | 24.05 | -0.61 | -2.47% | 23.76 | 24.79 | 43702 | 10544 | 2.95% |
| 2026-04-27 | 23.83 | 24.66 | 0.78 | 3.27% | 23.30 | 24.75 | 57306 | 13835 | 3.86% |
| 2026-04-24 | 24.20 | 23.88 | -0.71 | -2.89% | 23.20 | 24.43 | 63601 | 15068 | 4.29% |
| 2026-04-23 | 24.68 | 24.59 | -0.15 | -0.61% | 24.34 | 24.95 | 38007 | 9348 | 2.56% |
| 2026-04-22 | 24.38 | 24.74 | 0.27 | 1.10% | 24.14 | 24.87 | 41990 | 10285 | 2.83% |
| 2026-04-21 | 24.78 | 24.47 | -0.42 | -1.69% | 24.16 | 24.85 | 35024 | 8528 | 2.36% |
| 2026-04-20 | 24.80 | 24.89 | 0.00 | 0.00% | 24.63 | 25.16 | 38065 | 9484 | 2.57% |
| 2026-04-17 | 25.16 | 24.89 | -0.38 | -1.50% | 24.60 | 25.20 | 48144 | 11965 | 3.24% |
| 2026-04-16 | 24.86 | 25.27 | 0.53 | 2.14% | 24.75 | 25.34 | 35210 | 8844 | 2.37% |
| 2026-04-15 | 25.70 | 24.74 | -0.82 | -3.21% | 24.65 | 25.85 | 46482 | 11623 | 3.13% |
| 2026-04-14 | 25.45 | 25.56 | 0.42 | 1.67% | 25.13 | 25.90 | 52017 | 13231 | 3.51% |
| 2026-04-13 | 24.74 | 25.14 | 0.20 | 0.80% | 24.65 | 25.48 | 49881 | 12548 | 3.36% |
| 2026-04-10 | 24.30 | 24.94 | 0.73 | 3.02% | 24.30 | 25.30 | 57652 | 14361 | 3.89% |
| 2026-04-09 | 24.82 | 24.21 | -0.85 | -3.39% | 24.06 | 24.97 | 47843 | 11649 | 3.22% |
| 2026-04-08 | 24.02 | 25.06 | 1.53 | 6.50% | 24.02 | 25.12 | 64450 | 15929 | 4.34% |
| 2026-04-07 | 23.21 | 23.53 | 0.42 | 1.82% | 23.06 | 23.70 | 40010 | 9376 | 2.70% |
| 2026-04-03 | 24.08 | 23.11 | -0.77 | -3.22% | 23.11 | 24.08 | 40124 | 9374 | 2.70% |
| 2026-04-02 | 24.80 | 23.88 | -1.09 | -4.37% | 23.60 | 25.14 | 61730 | 14914 | 4.16% |
| 2026-04-01 | 25.10 | 24.97 | 0.56 | 2.29% | 24.68 | 25.14 | 36330 | 9051 | 2.45% |
| 2026-03-31 | 25.01 | 24.41 | -0.60 | -2.40% | 24.38 | 25.22 | 38081 | 9438 | 2.57% |
| 2026-03-30 | 24.75 | 25.01 | -0.20 | -0.79% | 24.53 | 25.10 | 31382 | 7800 | 2.11% |
| 2026-03-27 | 24.50 | 25.21 | 0.36 | 1.45% | 24.35 | 25.31 | 36619 | 9174 | 2.47% |
| 2026-03-26 | 25.73 | 24.85 | -0.92 | -3.57% | 24.60 | 25.87 | 78732 | 19699 | 5.31% |
| 2026-03-25 | 25.69 | 25.77 | 0.11 | 0.43% | 25.60 | 26.38 | 56764 | 14742 | 3.83% |
| 2026-03-24 | 25.57 | 25.66 | 1.08 | 4.39% | 24.31 | 25.68 | 92537 | 23109 | 6.24% |
| 2026-03-23 | 26.80 | 24.58 | -2.52 | -9.30% | 24.24 | 26.80 | 110910 | 28150 | 7.47% |
| 2026-03-20 | 29.39 | 27.10 | -1.90 | -6.55% | 26.89 | 30.32 | 107792 | 30217 | 7.26% |
| 2026-03-19 | 29.40 | 29.00 | -0.80 | -2.68% | 28.80 | 29.69 | 51141 | 14949 | 3.45% |
| 2026-03-18 | 29.34 | 29.80 | 0.60 | 2.05% | 29.34 | 30.33 | 44855 | 13377 | 3.02% |
| 2026-03-17 | 31.18 | 29.20 | -1.98 | -6.35% | 29.20 | 31.18 | 91808 | 27571 | 6.19% |