当前时间：2026-06-22 20:31:47 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 | 24.65 | 24.95 | 0.24 | 0.97% | 23.82 | 24.99 | 30056 | 7325 | 1.58% |
| 2026-06-18 | 24.70 | 24.71 | 0.01 | 0.04% | 24.21 | 24.91 | 20003 | 4937 | 1.05% |
| 2026-06-17 | 25.10 | 24.70 | -0.48 | -1.91% | 24.45 | 25.10 | 20605 | 5081 | 1.08% |
| 2026-06-16 | 25.11 | 25.18 | -0.07 | -0.28% | 24.60 | 25.30 | 20180 | 5041 | 1.06% |
| 2026-06-15 | 24.91 | 25.25 | 0.49 | 1.98% | 24.86 | 25.35 | 24192 | 6076 | 1.27% |
| 2026-06-12 | 24.52 | 24.76 | 0.48 | 1.98% | 24.39 | 25.09 | 27645 | 6836 | 1.45% |
| 2026-06-11 | 24.97 | 24.28 | -0.87 | -3.46% | 24.03 | 25.07 | 27948 | 6805 | 1.47% |
| 2026-06-10 | 25.50 | 25.15 | -0.45 | -1.76% | 24.87 | 25.86 | 23607 | 5960 | 1.24% |
| 2026-06-09 | 25.35 | 25.60 | 0.35 | 1.39% | 25.08 | 25.76 | 19699 | 5018 | 1.04% |
| 2026-06-08 | 25.48 | 25.25 | -0.86 | -3.29% | 24.81 | 26.09 | 28894 | 7358 | 1.52% |
| 2026-06-05 | 25.80 | 26.11 | 0.42 | 1.63% | 25.53 | 26.50 | 30464 | 7940 | 1.60% |
| 2026-06-04 | 26.33 | 25.69 | -0.71 | -2.69% | 25.48 | 26.36 | 30475 | 7867 | 1.60% |
| 2026-06-03 | 26.80 | 26.40 | -0.54 | -2.00% | 26.16 | 26.88 | 31975 | 8477 | 1.68% |
| 2026-06-02 | 28.01 | 26.94 | -1.13 | -4.03% | 26.70 | 28.16 | 44216 | 11982 | 2.33% |
| 2026-06-01 | 27.40 | 28.07 | 0.48 | 1.74% | 27.31 | 28.81 | 41619 | 11706 | 2.19% |
| 2026-05-29 | 27.89 | 27.59 | -0.09 | -0.33% | 27.41 | 28.50 | 35948 | 10051 | 1.89% |
| 2026-05-28 | 27.67 | 27.68 | -0.15 | -0.54% | 27.00 | 28.13 | 30653 | 8453 | 1.61% |
| 2026-05-27 | 28.57 | 27.83 | -0.64 | -2.25% | 27.65 | 28.88 | 32714 | 9215 | 1.72% |
| 2026-05-26 | 28.70 | 28.47 | -0.39 | -1.35% | 28.06 | 28.84 | 29635 | 8395 | 1.56% |
| 2026-05-25 | 29.48 | 28.86 | -0.60 | -2.04% | 28.34 | 29.87 | 41165 | 11887 | 2.16% |
| 2026-05-22 | 29.20 | 29.46 | 0.40 | 1.38% | 28.80 | 29.64 | 40109 | 11750 | 2.11% |
| 2026-05-21 | 29.83 | 29.06 | -0.84 | -2.81% | 28.96 | 31.38 | 73083 | 22098 | 3.84% |
| 2026-05-20 | 30.50 | 29.90 | -0.90 | -2.92% | 29.75 | 30.56 | 38140 | 11439 | 2.01% |
| 2026-05-19 | 30.31 | 30.80 | 0.34 | 1.12% | 30.16 | 31.16 | 53376 | 16341 | 2.81% |
| 2026-05-18 | 30.75 | 30.46 | -0.54 | -1.74% | 30.01 | 31.25 | 53842 | 16427 | 2.83% |
| 2026-05-15 | 31.01 | 31.00 | -0.28 | -0.90% | 30.81 | 32.29 | 64145 | 20198 | 3.37% |
| 2026-05-14 | 33.24 | 31.28 | -2.12 | -6.35% | 31.20 | 33.70 | 85450 | 27302 | 4.49% |
| 2026-05-13 | 34.91 | 33.40 | -1.62 | -4.63% | 33.00 | 35.11 | 102723 | 34665 | 5.40% |
| 2026-05-12 | 37.42 | 35.02 | -1.47 | -4.03% | 34.33 | 37.85 | 94468 | 33712 | 4.97% |
| 2026-05-11 | 34.00 | 36.49 | 2.64 | 7.80% | 33.89 | 36.88 | 132620 | 47443 | 6.97% |
| 2026-05-08 | 35.02 | 33.85 | -1.29 | -3.67% | 33.83 | 35.48 | 78865 | 27117 | 4.15% |
| 2026-05-07 | 33.30 | 35.14 | 1.53 | 4.55% | 32.60 | 36.08 | 103659 | 35707 | 5.45% |
| 2026-05-06 | 35.50 | 33.61 | -1.97 | -5.54% | 32.90 | 37.18 | 102295 | 35436 | 5.38% |
| 2026-04-30 | 35.45 | 35.58 | 0.33 | 0.94% | 34.77 | 36.65 | 38152 | 13548 | 2.01% |
| 2026-04-29 | 34.00 | 35.25 | 0.85 | 2.47% | 34.00 | 36.65 | 56205 | 20086 | 2.96% |
| 2026-04-28 | 36.58 | 34.40 | -2.30 | -6.27% | 33.15 | 36.58 | 61073 | 20972 | 3.21% |
| 2026-04-27 | 38.07 | 36.70 | -0.62 | -1.66% | 36.53 | 38.07 | 40433 | 15002 | 2.13% |
| 2026-04-24 | 38.93 | 37.32 | -1.91 | -4.87% | 37.26 | 39.22 | 48062 | 18295 | 2.53% |
| 2026-04-23 | 39.85 | 39.23 | -0.71 | -1.78% | 38.00 | 40.70 | 56524 | 22256 | 2.97% |
| 2026-04-22 | 39.68 | 39.94 | -0.06 | -0.15% | 38.80 | 40.70 | 85605 | 34155 | 4.50% |
| 2026-04-21 | 36.22 | 40.00 | 3.22 | 8.75% | 35.50 | 40.36 | 146167 | 56440 | 7.69% |
| 2026-04-20 | 32.45 | 36.78 | 3.98 | 12.13% | 32.38 | 37.38 | 139028 | 48873 | 7.31% |
| 2026-04-17 | 33.02 | 32.80 | -0.61 | -1.83% | 32.50 | 33.41 | 57676 | 18961 | 3.03% |
| 2026-04-16 | 32.99 | 33.41 | 0.03 | 0.09% | 32.42 | 33.54 | 77532 | 25552 | 4.08% |
| 2026-04-15 | 33.10 | 33.38 | -0.05 | -0.15% | 32.19 | 34.20 | 99430 | 32825 | 5.23% |
| 2026-04-14 | 31.93 | 33.43 | 2.13 | 6.81% | 31.33 | 33.49 | 72755 | 23542 | 3.83% |
| 2026-04-13 | 31.71 | 31.30 | -0.71 | -2.22% | 30.86 | 31.94 | 45967 | 14339 | 2.42% |
| 2026-04-10 | 31.47 | 32.01 | 1.16 | 3.76% | 30.90 | 33.60 | 74156 | 23992 | 3.90% |
| 2026-04-09 | 30.75 | 30.85 | -0.45 | -1.44% | 30.40 | 31.19 | 35867 | 11050 | 1.89% |
| 2026-04-08 | 29.81 | 31.30 | 2.12 | 7.27% | 29.81 | 31.69 | 64207 | 19875 | 3.38% |
| 2026-04-07 | 29.09 | 29.18 | 0.18 | 0.62% | 28.56 | 29.25 | 20592 | 5966 | 1.08% |
| 2026-04-03 | 29.59 | 29.00 | -0.58 | -1.96% | 28.57 | 29.67 | 23741 | 6858 | 1.25% |
| 2026-04-02 | 30.21 | 29.58 | -0.63 | -2.09% | 29.40 | 30.21 | 25556 | 7567 | 1.34% |
| 2026-04-01 | 29.68 | 30.21 | 0.95 | 3.25% | 29.56 | 30.33 | 35360 | 10612 | 1.86% |
| 2026-03-31 | 30.02 | 29.26 | -0.84 | -2.79% | 29.24 | 30.29 | 32299 | 9603 | 1.70% |
| 2026-03-30 | 29.80 | 30.10 | -0.21 | -0.69% | 29.52 | 30.10 | 23746 | 7104 | 1.25% |
| 2026-03-27 | 30.15 | 30.31 | 0.05 | 0.17% | 29.88 | 30.45 | 25148 | 7607 | 1.32% |
| 2026-03-26 | 31.00 | 30.26 | -0.84 | -2.70% | 30.06 | 31.57 | 32341 | 9901 | 1.70% |
| 2026-03-25 | 30.30 | 31.10 | 0.74 | 2.44% | 30.11 | 31.32 | 38681 | 11940 | 2.03% |
| 2026-03-24 | 30.45 | 30.36 | 0.36 | 1.20% | 29.57 | 30.45 | 34143 | 10249 | 1.80% |
| 2026-03-23 | 31.45 | 30.00 | -1.81 | -5.69% | 29.32 | 31.63 | 64676 | 19605 | 3.40% |
| 2026-03-20 | 33.60 | 31.81 | -1.83 | -5.44% | 31.70 | 34.19 | 56761 | 18657 | 2.99% |
| 2026-03-19 | 32.37 | 33.64 | 0.62 | 1.88% | 32.35 | 34.70 | 84564 | 28377 | 4.45% |
| 2026-03-18 | 33.01 | 33.02 | -0.29 | -0.87% | 32.36 | 33.30 | 65391 | 21419 | 3.44% |
| 2026-03-17 | 35.86 | 33.31 | -2.87 | -7.93% | 32.70 | 36.46 | 100965 | 34062 | 5.31% |
| 2026-03-16 | 35.97 | 36.18 | 0.15 | 0.42% | 35.34 | 36.80 | 53332 | 19322 | 2.80% |