当前时间：2026-06-25 15:07:40 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 | 25.36 | 26.28 | 0.46 | 1.78% | 24.51 | 26.28 | 145949 | 37065 | 7.50% |
| 2026-06-23 | 26.30 | 25.82 | -1.04 | -3.87% | 25.02 | 26.30 | 142928 | 36742 | 7.34% |
| 2026-06-22 | 27.50 | 26.86 | -1.12 | -4.00% | 25.80 | 27.73 | 231702 | 61889 | 11.90% |
| 2026-06-18 | 26.47 | 27.98 | 0.95 | 3.51% | 25.89 | 28.08 | 300491 | 80991 | 15.43% |
| 2026-06-17 | 25.00 | 27.03 | 1.63 | 6.42% | 24.75 | 27.19 | 326328 | 85960 | 16.76% |
| 2026-06-16 | 24.70 | 25.40 | 0.38 | 1.52% | 24.60 | 25.66 | 184874 | 46420 | 9.49% |
| 2026-06-15 | 23.44 | 25.02 | 1.66 | 7.11% | 23.44 | 25.36 | 196716 | 48543 | 10.10% |
| 2026-06-12 | 24.69 | 23.36 | -0.74 | -3.07% | 23.15 | 25.66 | 207571 | 50177 | 10.66% |
| 2026-06-11 | 24.60 | 24.10 | -1.29 | -5.08% | 23.66 | 24.98 | 189029 | 45439 | 9.71% |
| 2026-06-10 | 24.49 | 25.39 | 0.31 | 1.24% | 24.28 | 26.18 | 287909 | 72460 | 14.79% |
| 2026-06-09 | 24.06 | 25.08 | 1.50 | 6.36% | 23.60 | 25.23 | 239490 | 58430 | 12.30% |
| 2026-06-08 | 23.28 | 23.58 | -0.77 | -3.16% | 23.28 | 24.59 | 181233 | 43299 | 9.31% |
| 2026-06-05 | 23.72 | 24.35 | 0.41 | 1.71% | 23.33 | 24.68 | 254115 | 61341 | 13.05% |
| 2026-06-04 | 22.25 | 23.94 | 1.60 | 7.16% | 22.02 | 25.50 | 248453 | 60362 | 12.76% |
| 2026-06-03 | 21.39 | 22.34 | 0.64 | 2.95% | 21.39 | 22.85 | 117358 | 26059 | 6.03% |
| 2026-06-02 | 21.60 | 21.70 | 0.00 | 0.00% | 21.34 | 22.17 | 109597 | 23874 | 5.63% |
| 2026-06-01 | 21.94 | 21.70 | -0.67 | -3.00% | 21.67 | 22.66 | 97364 | 21470 | 5.00% |
| 2026-05-29 | 24.22 | 22.37 | -2.01 | -8.24% | 22.15 | 24.22 | 181932 | 41689 | 9.34% |
| 2026-05-28 | 22.88 | 24.38 | 1.34 | 5.82% | 22.66 | 24.61 | 206195 | 49385 | 10.59% |
| 2026-05-27 | 23.11 | 23.04 | -0.26 | -1.12% | 22.63 | 23.76 | 130834 | 30248 | 6.72% |
| 2026-05-26 | 23.65 | 23.30 | -0.55 | -2.31% | 22.79 | 24.29 | 166160 | 38918 | 8.53% |
| 2026-05-25 | 23.19 | 23.85 | 0.67 | 2.89% | 22.92 | 23.85 | 142610 | 33547 | 7.32% |
| 2026-05-22 | 22.05 | 23.18 | 1.13 | 5.12% | 22.05 | 23.30 | 112038 | 25531 | 5.75% |
| 2026-05-21 | 23.40 | 22.05 | -1.26 | -5.41% | 21.93 | 23.44 | 133591 | 30407 | 6.86% |
| 2026-05-20 | 22.64 | 23.31 | 0.45 | 1.97% | 22.58 | 24.07 | 153379 | 35982 | 7.88% |
| 2026-05-19 | 22.55 | 22.86 | 0.10 | 0.44% | 22.23 | 22.96 | 99841 | 22594 | 5.13% |
| 2026-05-18 | 22.00 | 22.76 | 0.62 | 2.80% | 21.80 | 22.79 | 125722 | 28339 | 6.46% |
| 2026-05-15 | 21.82 | 22.14 | 0.29 | 1.33% | 21.49 | 22.52 | 76965 | 16973 | 3.95% |
| 2026-05-14 | 21.90 | 21.85 | 0.00 | 0.00% | 21.68 | 22.68 | 78171 | 17322 | 4.01% |
| 2026-05-13 | 21.80 | 21.85 | -0.03 | -0.14% | 21.47 | 22.08 | 59644 | 13019 | 3.06% |
| 2026-05-12 | 22.25 | 21.88 | -0.49 | -2.19% | 21.83 | 22.30 | 58886 | 12966 | 3.02% |
| 2026-05-11 | 22.02 | 22.37 | 0.41 | 1.87% | 21.55 | 22.48 | 89005 | 19631 | 4.57% |
| 2026-05-08 | 21.95 | 21.96 | -0.10 | -0.45% | 21.60 | 22.16 | 77111 | 16890 | 3.96% |
| 2026-05-07 | 20.62 | 22.06 | 1.44 | 6.98% | 20.53 | 22.23 | 129142 | 27823 | 6.63% |
| 2026-05-06 | 20.22 | 20.62 | 0.53 | 2.64% | 20.19 | 20.85 | 64617 | 13300 | 3.32% |
| 2026-04-30 | 20.02 | 20.09 | 0.09 | 0.45% | 19.80 | 20.25 | 58830 | 11793 | 3.02% |
| 2026-04-29 | 19.70 | 20.00 | 0.17 | 0.86% | 19.68 | 20.16 | 52777 | 10514 | 2.71% |
| 2026-04-28 | 19.92 | 19.83 | -0.25 | -1.25% | 19.63 | 20.49 | 81822 | 16344 | 4.20% |
| 2026-04-27 | 18.91 | 20.08 | 0.78 | 4.04% | 18.85 | 20.20 | 99912 | 19666 | 5.13% |
| 2026-04-24 | 19.00 | 19.30 | 0.20 | 1.05% | 18.85 | 19.78 | 74550 | 14400 | 3.83% |
| 2026-04-23 | 19.72 | 19.10 | -0.65 | -3.29% | 19.03 | 19.95 | 42623 | 8222 | 2.19% |
| 2026-04-22 | 19.23 | 19.75 | 0.44 | 2.28% | 19.13 | 20.26 | 50124 | 9894 | 2.57% |
| 2026-04-21 | 19.29 | 19.31 | -0.06 | -0.31% | 19.12 | 19.54 | 27516 | 5303 | 1.41% |
| 2026-04-20 | 19.41 | 19.37 | 0.10 | 0.52% | 19.24 | 19.58 | 29725 | 5770 | 1.53% |
| 2026-04-17 | 19.01 | 19.27 | 0.27 | 1.42% | 18.91 | 19.43 | 33671 | 6484 | 1.73% |
| 2026-04-16 | 18.82 | 19.00 | 0.18 | 0.96% | 18.69 | 19.08 | 27395 | 5190 | 1.41% |
| 2026-04-15 | 19.16 | 18.82 | -0.14 | -0.74% | 18.75 | 19.16 | 29413 | 5577 | 1.51% |
| 2026-04-14 | 18.98 | 18.96 | 0.24 | 1.28% | 18.79 | 19.08 | 30793 | 5825 | 1.58% |
| 2026-04-13 | 18.79 | 18.72 | -0.14 | -0.74% | 18.64 | 18.98 | 32437 | 6089 | 1.67% |
| 2026-04-10 | 18.93 | 18.86 | 0.06 | 0.32% | 18.80 | 19.22 | 41701 | 7916 | 2.14% |
| 2026-04-09 | 19.00 | 18.80 | -0.33 | -1.73% | 18.74 | 19.23 | 32753 | 6209 | 1.68% |
| 2026-04-08 | 18.63 | 19.13 | 1.01 | 5.57% | 18.50 | 19.14 | 42378 | 7992 | 2.18% |
| 2026-04-07 | 17.79 | 18.12 | 0.24 | 1.34% | 17.79 | 18.17 | 32186 | 5805 | 1.65% |
| 2026-04-03 | 17.98 | 17.88 | 0.00 | 0.00% | 17.69 | 18.32 | 35713 | 6389 | 1.83% |
| 2026-04-02 | 18.38 | 17.88 | -0.41 | -2.24% | 17.73 | 18.38 | 33996 | 6134 | 1.75% |
| 2026-04-01 | 18.25 | 18.29 | 0.62 | 3.51% | 18.02 | 18.31 | 43112 | 7830 | 2.21% |
| 2026-03-31 | 17.91 | 17.67 | -0.31 | -1.72% | 17.55 | 18.07 | 37892 | 6733 | 1.95% |
| 2026-03-30 | 17.45 | 17.98 | -0.02 | -0.11% | 17.32 | 17.98 | 42890 | 7552 | 2.20% |
| 2026-03-27 | 17.58 | 18.00 | 0.13 | 0.73% | 17.43 | 18.04 | 36218 | 6456 | 1.86% |
| 2026-03-26 | 18.33 | 17.87 | -0.47 | -2.56% | 17.69 | 18.47 | 40820 | 7366 | 2.10% |
| 2026-03-25 | 18.23 | 18.34 | 0.40 | 2.23% | 18.16 | 18.78 | 55309 | 10210 | 2.84% |
| 2026-03-24 | 18.01 | 17.94 | 0.39 | 2.22% | 17.31 | 18.05 | 60008 | 10597 | 3.08% |
| 2026-03-23 | 18.58 | 17.55 | -1.79 | -9.26% | 17.36 | 18.88 | 93106 | 16890 | 4.78% |
| 2026-03-20 | 20.30 | 19.34 | -0.91 | -4.49% | 19.30 | 20.55 | 60277 | 11966 | 3.10% |
| 2026-03-19 | 20.54 | 20.25 | -0.68 | -3.25% | 20.15 | 20.69 | 44432 | 9071 | 2.28% |
| 2026-03-18 | 20.40 | 20.93 | 0.62 | 3.05% | 20.40 | 21.05 | 51207 | 10624 | 2.63% |
| 2026-03-17 | 21.35 | 20.31 | -0.96 | -4.51% | 20.25 | 21.37 | 49834 | 10299 | 2.56% |