当前时间：2026-06-24 17:55:20 星期三休市中
| 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 | 25.51 | 26.23 | 0.64 | 2.50% | 24.81 | 26.39 | 59978 | 15318 | 3.58% |
| 2026-06-23 | 26.50 | 25.59 | -0.58 | -2.22% | 25.35 | 26.89 | 85266 | 22210 | 5.09% |
| 2026-06-22 | 26.69 | 26.17 | -0.51 | -1.91% | 25.80 | 29.38 | 154962 | 42710 | 9.25% |
| 2026-06-18 | 24.80 | 26.68 | 1.86 | 7.49% | 24.53 | 26.85 | 98487 | 25467 | 5.88% |
| 2026-06-17 | 24.30 | 24.82 | 0.02 | 0.08% | 24.16 | 25.07 | 57376 | 14100 | 3.43% |
| 2026-06-16 | 23.50 | 24.80 | 1.21 | 5.13% | 23.18 | 24.86 | 73462 | 17706 | 4.39% |
| 2026-06-15 | 23.16 | 23.59 | 0.45 | 1.94% | 23.07 | 23.85 | 48973 | 11525 | 2.92% |
| 2026-06-12 | 22.51 | 23.14 | 0.80 | 3.58% | 22.22 | 23.38 | 51636 | 11850 | 3.08% |
| 2026-06-11 | 22.50 | 22.34 | -0.40 | -1.76% | 22.04 | 23.30 | 50428 | 11384 | 3.01% |
| 2026-06-10 | 21.77 | 22.74 | 0.62 | 2.80% | 21.77 | 22.86 | 48540 | 10814 | 2.90% |
| 2026-06-09 | 21.54 | 22.12 | 0.50 | 2.31% | 21.32 | 22.38 | 34764 | 7627 | 2.08% |
| 2026-06-08 | 21.69 | 21.62 | -0.74 | -3.31% | 21.40 | 22.69 | 54300 | 11960 | 3.24% |
| 2026-06-05 | 20.89 | 22.36 | 1.47 | 7.04% | 20.56 | 22.66 | 56195 | 12223 | 3.35% |
| 2026-06-04 | 21.15 | 20.89 | -0.26 | -1.23% | 20.78 | 21.28 | 19824 | 4162 | 1.18% |
| 2026-06-03 | 21.46 | 21.15 | -0.31 | -1.44% | 20.88 | 21.69 | 25026 | 5332 | 1.49% |
| 2026-06-02 | 22.27 | 21.46 | -0.81 | -3.64% | 21.39 | 22.65 | 32281 | 7019 | 1.93% |
| 2026-06-01 | 21.41 | 22.27 | 0.73 | 3.39% | 21.40 | 22.60 | 32978 | 7347 | 1.97% |
| 2026-05-29 | 23.30 | 21.54 | -1.69 | -7.28% | 21.41 | 23.60 | 43105 | 9568 | 2.57% |
| 2026-05-28 | 23.25 | 23.23 | -0.03 | -0.13% | 22.51 | 23.37 | 35557 | 8197 | 2.12% |
| 2026-05-27 | 23.18 | 23.26 | -0.14 | -0.60% | 22.82 | 23.53 | 39520 | 9169 | 2.36% |
| 2026-05-26 | 23.43 | 23.40 | -0.11 | -0.47% | 22.95 | 23.50 | 40469 | 9408 | 2.42% |
| 2026-05-25 | 22.75 | 23.51 | 0.82 | 3.61% | 22.75 | 23.92 | 59256 | 13794 | 3.54% |
| 2026-05-22 | 22.80 | 22.69 | 0.30 | 1.34% | 21.88 | 22.88 | 49762 | 11152 | 2.97% |
| 2026-05-21 | 22.76 | 22.39 | -0.78 | -3.37% | 22.39 | 23.53 | 88264 | 20352 | 5.27% |
| 2026-05-20 | 22.11 | 23.17 | 1.87 | 8.78% | 22.00 | 24.53 | 120516 | 28048 | 7.19% |
| 2026-05-19 | 20.55 | 21.30 | 0.89 | 4.36% | 20.41 | 21.72 | 46138 | 9802 | 2.75% |
| 2026-05-18 | 20.36 | 20.41 | 0.05 | 0.25% | 20.19 | 20.65 | 23687 | 4836 | 1.41% |
| 2026-05-15 | 20.44 | 20.36 | 0.13 | 0.64% | 20.21 | 20.78 | 22485 | 4602 | 1.34% |
| 2026-05-14 | 20.90 | 20.23 | -0.64 | -3.07% | 20.23 | 20.96 | 26739 | 5456 | 1.60% |
| 2026-05-13 | 20.87 | 20.87 | 0.07 | 0.34% | 20.62 | 20.90 | 22837 | 4744 | 1.36% |
| 2026-05-12 | 21.37 | 20.80 | -0.66 | -3.08% | 20.78 | 21.49 | 22123 | 4644 | 1.33% |
| 2026-05-11 | 21.47 | 21.46 | 0.02 | 0.09% | 21.05 | 21.54 | 25054 | 5330 | 1.50% |
| 2026-05-08 | 21.50 | 21.44 | -0.14 | -0.65% | 21.29 | 21.65 | 23037 | 4941 | 1.38% |
| 2026-05-07 | 21.31 | 21.58 | 0.25 | 1.17% | 21.30 | 21.91 | 26618 | 5751 | 1.60% |
| 2026-05-06 | 21.16 | 21.33 | 0.26 | 1.23% | 21.10 | 21.76 | 29201 | 6277 | 1.75% |
| 2026-04-30 | 21.25 | 21.07 | -0.14 | -0.66% | 21.00 | 21.33 | 17752 | 3745 | 1.06% |
| 2026-04-29 | 21.00 | 21.21 | 0.21 | 1.00% | 20.85 | 21.27 | 17544 | 3704 | 1.05% |
| 2026-04-28 | 21.40 | 21.00 | -0.35 | -1.64% | 20.50 | 21.68 | 27087 | 5718 | 1.62% |
| 2026-04-27 | 20.83 | 21.35 | 0.52 | 2.50% | 20.83 | 21.35 | 26889 | 5685 | 1.61% |
| 2026-04-24 | 20.65 | 20.83 | 0.13 | 0.63% | 20.13 | 21.14 | 36754 | 7556 | 2.20% |
| 2026-04-23 | 21.72 | 20.70 | -1.72 | -7.67% | 20.59 | 22.75 | 84928 | 18000 | 5.09% |
| 2026-04-22 | 22.52 | 22.42 | -0.25 | -1.10% | 22.00 | 22.61 | 32059 | 7142 | 1.92% |
| 2026-04-21 | 23.00 | 22.67 | -0.28 | -1.22% | 22.48 | 23.34 | 28489 | 6497 | 1.71% |
| 2026-04-20 | 23.24 | 22.95 | -0.29 | -1.25% | 22.85 | 23.42 | 21980 | 5064 | 1.32% |
| 2026-04-17 | 22.85 | 23.24 | 0.43 | 1.89% | 22.63 | 23.68 | 31457 | 7304 | 1.89% |
| 2026-04-16 | 22.25 | 22.81 | 0.65 | 2.93% | 22.20 | 22.98 | 28947 | 6538 | 1.74% |
| 2026-04-15 | 22.47 | 22.16 | -0.21 | -0.94% | 22.06 | 22.62 | 17618 | 3927 | 1.06% |
| 2026-04-14 | 22.55 | 22.37 | 0.04 | 0.18% | 22.05 | 22.75 | 28031 | 6250 | 1.68% |
| 2026-04-13 | 22.50 | 22.33 | -0.26 | -1.15% | 22.15 | 22.50 | 16225 | 3618 | 0.97% |
| 2026-04-10 | 22.45 | 22.59 | 0.25 | 1.12% | 22.40 | 22.72 | 18521 | 4188 | 1.11% |
| 2026-04-09 | 22.55 | 22.34 | -0.31 | -1.37% | 22.00 | 22.67 | 21153 | 4729 | 1.27% |
| 2026-04-08 | 21.90 | 22.65 | 1.28 | 5.99% | 21.90 | 22.65 | 29743 | 6663 | 1.78% |
| 2026-04-07 | 21.42 | 21.37 | -0.02 | -0.09% | 21.30 | 21.69 | 16690 | 3583 | 1.00% |
| 2026-04-03 | 21.75 | 21.39 | -0.33 | -1.52% | 21.35 | 21.88 | 11093 | 2383 | 0.66% |
| 2026-04-02 | 21.95 | 21.72 | -0.34 | -1.54% | 21.60 | 22.06 | 18118 | 3960 | 1.09% |
| 2026-04-01 | 21.90 | 22.06 | 0.58 | 2.70% | 21.71 | 22.06 | 20425 | 4473 | 1.22% |
| 2026-03-31 | 21.75 | 21.48 | -0.25 | -1.15% | 21.46 | 21.96 | 19581 | 4255 | 1.17% |
| 2026-03-30 | 21.78 | 21.73 | -0.35 | -1.59% | 21.36 | 21.86 | 26689 | 5758 | 1.60% |
| 2026-03-27 | 21.84 | 22.08 | 0.20 | 0.91% | 21.52 | 22.18 | 19165 | 4219 | 1.15% |
| 2026-03-26 | 22.31 | 21.88 | -0.45 | -2.02% | 21.77 | 22.60 | 22898 | 5070 | 1.37% |
| 2026-03-25 | 22.11 | 22.33 | 0.22 | 1.00% | 22.09 | 22.65 | 24744 | 5536 | 1.48% |
| 2026-03-24 | 22.06 | 22.11 | 0.66 | 3.08% | 21.38 | 22.40 | 26346 | 5777 | 1.58% |
| 2026-03-23 | 22.79 | 21.45 | -1.67 | -7.22% | 21.30 | 22.89 | 57718 | 12729 | 3.46% |
| 2026-03-20 | 23.82 | 23.12 | -0.59 | -2.49% | 23.00 | 24.10 | 25835 | 6078 | 1.55% |
| 2026-03-19 | 24.08 | 23.71 | -0.69 | -2.83% | 23.56 | 24.33 | 26043 | 6218 | 1.56% |
| 2026-03-18 | 24.10 | 24.40 | 0.44 | 1.84% | 23.83 | 24.61 | 28860 | 6983 | 1.73% |
| 2026-03-17 | 24.90 | 23.96 | -0.95 | -3.81% | 23.90 | 25.11 | 40534 | 9863 | 2.43% |
| 2026-03-16 | 25.49 | 24.91 | -0.48 | -1.89% | 24.47 | 25.50 | 36098 | 8971 | 2.16% |