当前时间：2026-06-29 09:05:03 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-26 | 25.46 | 24.94 | -0.61 | -2.39% | 24.94 | 25.65 | 17277 | 4353 | 1.89% |
| 2026-06-25 | 26.99 | 25.55 | -1.18 | -4.41% | 25.51 | 26.99 | 16265 | 4228 | 1.78% |
| 2026-06-24 | 26.75 | 26.73 | -0.06 | -0.22% | 26.40 | 27.39 | 17019 | 4565 | 1.86% |
| 2026-06-23 | 26.06 | 26.79 | 0.73 | 2.80% | 25.90 | 27.61 | 27772 | 7463 | 3.04% |
| 2026-06-22 | 27.38 | 26.06 | -1.71 | -6.16% | 25.63 | 27.49 | 35944 | 9346 | 3.93% |
| 2026-06-18 | 26.38 | 27.77 | 1.08 | 4.05% | 26.20 | 28.44 | 22691 | 6220 | 2.48% |
| 2026-06-17 | 26.88 | 26.69 | -0.44 | -1.62% | 26.33 | 27.11 | 11763 | 3123 | 1.29% |
| 2026-06-16 | 27.52 | 27.13 | -0.79 | -2.83% | 26.66 | 27.78 | 14693 | 3973 | 1.61% |
| 2026-06-15 | 26.40 | 27.92 | 1.69 | 6.44% | 26.40 | 28.06 | 19607 | 5404 | 2.15% |
| 2026-06-12 | 25.89 | 26.23 | 0.46 | 1.79% | 25.50 | 26.30 | 10780 | 2802 | 1.18% |
| 2026-06-11 | 26.01 | 25.77 | -0.23 | -0.88% | 25.39 | 26.22 | 7024 | 1808 | 0.77% |
| 2026-06-10 | 25.91 | 26.00 | 0.10 | 0.39% | 25.39 | 26.18 | 9290 | 2392 | 1.02% |
| 2026-06-09 | 25.77 | 25.90 | 0.40 | 1.57% | 25.50 | 26.25 | 10041 | 2599 | 1.10% |
| 2026-06-08 | 26.13 | 25.50 | -1.15 | -4.32% | 25.17 | 26.54 | 10497 | 2712 | 1.15% |
| 2026-06-05 | 26.51 | 26.65 | 0.15 | 0.57% | 26.02 | 27.03 | 9680 | 2571 | 1.06% |
| 2026-06-04 | 26.90 | 26.50 | -0.67 | -2.47% | 26.29 | 27.19 | 10183 | 2711 | 1.11% |
| 2026-06-03 | 27.19 | 27.17 | -0.02 | -0.07% | 26.95 | 27.64 | 10242 | 2796 | 1.12% |
| 2026-06-02 | 27.96 | 27.19 | -0.78 | -2.79% | 26.94 | 28.19 | 10708 | 2921 | 1.17% |
| 2026-06-01 | 27.12 | 27.97 | 0.85 | 3.13% | 27.12 | 28.29 | 18621 | 5176 | 2.04% |
| 2026-05-29 | 28.64 | 27.12 | -0.96 | -3.42% | 27.07 | 28.71 | 14354 | 3968 | 1.57% |
| 2026-05-28 | 28.00 | 28.08 | 0.01 | 0.04% | 27.33 | 28.28 | 13355 | 3722 | 1.46% |
| 2026-05-27 | 29.58 | 28.07 | -1.55 | -5.23% | 27.87 | 29.68 | 15965 | 4534 | 1.75% |
| 2026-05-26 | 29.63 | 29.62 | -0.18 | -0.60% | 28.70 | 29.74 | 17584 | 5120 | 1.92% |
| 2026-05-25 | 30.51 | 29.80 | -0.79 | -2.58% | 29.35 | 31.40 | 20866 | 6291 | 2.28% |
| 2026-05-22 | 30.80 | 30.59 | 0.39 | 1.29% | 30.00 | 30.80 | 16438 | 5007 | 1.80% |
| 2026-05-21 | 32.60 | 30.20 | -2.50 | -7.65% | 30.10 | 32.60 | 36395 | 11357 | 3.98% |
| 2026-05-20 | 48.65 | 48.75 | 0.06 | 0.12% | 47.28 | 49.35 | 27361 | 13267 | 4.32% |
| 2026-05-19 | 49.15 | 48.69 | -0.54 | -1.10% | 47.96 | 49.40 | 12636 | 6144 | 2.00% |
| 2026-05-18 | 49.20 | 49.23 | 0.18 | 0.37% | 47.75 | 49.70 | 19030 | 9269 | 3.01% |
| 2026-05-15 | 48.65 | 49.05 | 0.56 | 1.15% | 48.50 | 49.58 | 20224 | 9942 | 3.20% |
| 2026-05-14 | 48.26 | 48.49 | 0.19 | 0.39% | 47.70 | 48.83 | 12872 | 6229 | 2.03% |
| 2026-05-13 | 48.30 | 48.30 | 0.29 | 0.60% | 47.84 | 48.37 | 8696 | 4190 | 1.37% |
| 2026-05-12 | 49.11 | 48.01 | -1.18 | -2.40% | 47.77 | 49.16 | 15988 | 7716 | 2.53% |
| 2026-05-11 | 49.28 | 49.19 | 0.09 | 0.18% | 48.41 | 49.58 | 19806 | 9673 | 3.13% |
| 2026-05-08 | 48.54 | 49.10 | 0.52 | 1.07% | 48.13 | 49.22 | 12802 | 6240 | 2.02% |
| 2026-05-07 | 48.21 | 48.58 | 0.37 | 0.77% | 47.86 | 48.59 | 13590 | 6560 | 2.15% |
| 2026-05-06 | 48.51 | 48.21 | 0.05 | 0.10% | 48.02 | 48.91 | 18773 | 9089 | 2.97% |
| 2026-04-30 | 48.15 | 48.16 | 0.11 | 0.23% | 47.36 | 48.26 | 9820 | 4700 | 1.55% |
| 2026-04-29 | 47.55 | 48.05 | -0.61 | -1.25% | 46.34 | 48.18 | 20426 | 9719 | 3.23% |
| 2026-04-28 | 48.92 | 48.66 | -0.26 | -0.53% | 48.21 | 49.16 | 11060 | 5375 | 1.75% |
| 2026-04-27 | 48.55 | 48.92 | 0.47 | 0.97% | 48.07 | 49.15 | 11897 | 5787 | 1.88% |
| 2026-04-24 | 48.88 | 48.45 | -0.47 | -0.96% | 47.82 | 49.35 | 10893 | 5270 | 1.72% |
| 2026-04-23 | 49.66 | 48.92 | -0.91 | -1.83% | 48.70 | 49.80 | 14241 | 7001 | 2.25% |
| 2026-04-22 | 49.83 | 49.83 | 0.00 | 0.00% | 48.93 | 49.95 | 14120 | 6998 | 2.23% |
| 2026-04-21 | 49.59 | 49.83 | 0.03 | 0.06% | 49.24 | 50.10 | 12245 | 6078 | 1.94% |
| 2026-04-20 | 49.06 | 49.80 | 0.90 | 1.84% | 48.94 | 50.43 | 20352 | 10065 | 3.22% |
| 2026-04-17 | 49.98 | 48.90 | -1.00 | -2.00% | 48.41 | 50.43 | 26749 | 13139 | 4.23% |
| 2026-04-16 | 47.71 | 49.90 | 3.74 | 8.10% | 47.15 | 50.69 | 35164 | 17244 | 5.56% |
| 2026-04-15 | 45.96 | 46.16 | 0.35 | 0.76% | 45.84 | 46.90 | 9979 | 4614 | 1.58% |
| 2026-04-14 | 46.17 | 45.81 | 0.02 | 0.04% | 45.35 | 46.18 | 6357 | 2906 | 1.00% |
| 2026-04-13 | 45.85 | 45.79 | -0.14 | -0.30% | 45.26 | 46.28 | 7525 | 3440 | 1.19% |
| 2026-04-10 | 46.43 | 45.93 | 0.09 | 0.20% | 45.76 | 46.55 | 8229 | 3798 | 1.30% |
| 2026-04-09 | 46.69 | 45.84 | -1.08 | -2.30% | 45.52 | 46.69 | 9991 | 4595 | 1.58% |
| 2026-04-08 | 45.69 | 46.92 | 1.81 | 4.01% | 45.66 | 46.93 | 11622 | 5396 | 1.84% |
| 2026-04-07 | 44.04 | 45.11 | 1.09 | 2.48% | 44.04 | 45.57 | 8959 | 4036 | 1.42% |
| 2026-04-03 | 44.87 | 44.02 | -0.83 | -1.85% | 43.75 | 44.87 | 6391 | 2822 | 1.01% |
| 2026-04-02 | 45.46 | 44.85 | -0.65 | -1.43% | 44.16 | 45.97 | 7423 | 3346 | 1.17% |
| 2026-04-01 | 44.89 | 45.50 | 1.22 | 2.76% | 44.63 | 45.64 | 8901 | 4031 | 1.41% |
| 2026-03-31 | 44.66 | 44.28 | -0.75 | -1.67% | 44.17 | 45.50 | 7424 | 3327 | 1.17% |
| 2026-03-30 | 44.27 | 45.03 | 0.23 | 0.51% | 43.85 | 45.05 | 7227 | 3222 | 1.14% |
| 2026-03-27 | 43.17 | 44.80 | 0.85 | 1.93% | 43.17 | 45.06 | 7192 | 3199 | 1.14% |
| 2026-03-26 | 43.90 | 43.95 | 0.00 | 0.00% | 43.71 | 45.13 | 9316 | 4136 | 1.47% |
| 2026-03-25 | 43.64 | 43.95 | 0.55 | 1.27% | 43.40 | 44.46 | 8638 | 3801 | 1.37% |
| 2026-03-24 | 42.41 | 43.40 | 1.97 | 4.76% | 41.60 | 43.58 | 9678 | 4107 | 1.53% |
| 2026-03-23 | 43.86 | 41.43 | -3.07 | -6.90% | 41.02 | 43.86 | 14124 | 5985 | 2.23% |