当前时间：2026-06-25 04:16:10 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 | 29.02 | 28.15 | -1.02 | -3.50% | 27.70 | 29.16 | 96672 | 27226 | 6.96% |
| 2026-06-23 | 29.54 | 29.17 | -0.58 | -1.95% | 28.72 | 30.13 | 74241 | 21728 | 5.34% |
| 2026-06-22 | 29.82 | 29.75 | -0.37 | -1.23% | 29.11 | 30.93 | 104470 | 31240 | 7.52% |
| 2026-06-18 | 30.77 | 30.12 | -0.26 | -0.86% | 28.61 | 30.98 | 121057 | 35997 | 8.71% |
| 2026-06-17 | 30.74 | 30.38 | -0.87 | -2.78% | 30.16 | 31.22 | 108718 | 33187 | 7.82% |
| 2026-06-16 | 30.50 | 31.25 | 0.07 | 0.22% | 29.92 | 31.44 | 141204 | 43693 | 10.16% |
| 2026-06-15 | 30.41 | 31.18 | -1.12 | -3.47% | 30.19 | 31.50 | 162261 | 50121 | 11.67% |
| 2026-06-12 | 30.80 | 32.30 | 1.50 | 4.87% | 30.56 | 32.98 | 219098 | 69872 | 15.76% |
| 2026-06-11 | 31.79 | 30.80 | -1.57 | -4.85% | 30.20 | 31.87 | 220509 | 68018 | 15.87% |
| 2026-06-10 | 30.30 | 32.37 | 1.88 | 6.17% | 29.99 | 35.20 | 301130 | 99286 | 21.67% |
| 2026-06-09 | 30.66 | 30.49 | 0.37 | 1.23% | 29.66 | 31.55 | 270353 | 82283 | 19.45% |
| 2026-06-08 | 24.12 | 30.12 | 5.02 | 20.00% | 24.12 | 30.12 | 161856 | 46140 | 11.65% |
| 2026-06-05 | 25.29 | 25.10 | 0.39 | 1.58% | 24.01 | 26.05 | 80967 | 20240 | 5.83% |
| 2026-06-04 | 24.79 | 24.71 | -0.40 | -1.59% | 24.46 | 25.15 | 50613 | 12489 | 3.64% |
| 2026-06-03 | 25.50 | 25.11 | -0.40 | -1.57% | 24.80 | 26.20 | 60489 | 15421 | 4.35% |
| 2026-06-02 | 26.07 | 25.51 | -0.70 | -2.67% | 25.05 | 26.31 | 66947 | 17051 | 4.82% |
| 2026-06-01 | 25.53 | 26.21 | 0.40 | 1.55% | 25.38 | 27.12 | 83297 | 21926 | 5.99% |
| 2026-05-29 | 27.89 | 25.81 | -2.09 | -7.49% | 25.50 | 28.30 | 100394 | 26565 | 7.22% |
| 2026-05-28 | 26.25 | 27.90 | 1.52 | 5.76% | 26.17 | 28.04 | 119031 | 32688 | 8.56% |
| 2026-05-27 | 27.14 | 26.38 | -0.89 | -3.26% | 26.10 | 27.58 | 77226 | 20616 | 5.56% |
| 2026-05-26 | 27.71 | 27.27 | -1.09 | -3.84% | 26.88 | 28.45 | 100184 | 27380 | 7.21% |
| 2026-05-25 | 27.86 | 28.36 | 0.39 | 1.39% | 27.65 | 29.52 | 114142 | 32496 | 8.21% |
| 2026-05-22 | 27.51 | 27.97 | 0.53 | 1.93% | 27.37 | 28.77 | 110957 | 31105 | 7.98% |
| 2026-05-21 | 27.81 | 27.44 | -0.38 | -1.37% | 27.35 | 29.45 | 121870 | 34625 | 8.77% |
| 2026-05-20 | 28.03 | 27.82 | -0.55 | -1.94% | 27.61 | 28.57 | 97582 | 27284 | 7.02% |
| 2026-05-19 | 28.60 | 28.37 | -0.23 | -0.80% | 27.69 | 29.68 | 177246 | 50412 | 12.75% |
| 2026-05-18 | 26.10 | 28.60 | 3.00 | 11.72% | 26.00 | 28.85 | 183716 | 50532 | 13.22% |
| 2026-05-15 | 25.60 | 25.60 | -0.01 | -0.04% | 25.40 | 25.98 | 50305 | 12923 | 3.62% |
| 2026-05-14 | 26.30 | 25.61 | -0.85 | -3.21% | 25.61 | 26.65 | 50618 | 13133 | 3.64% |
| 2026-05-13 | 26.15 | 26.46 | 0.11 | 0.42% | 25.93 | 26.53 | 54644 | 14351 | 3.93% |
| 2026-05-12 | 26.65 | 26.35 | -0.39 | -1.46% | 26.10 | 26.70 | 60485 | 15944 | 4.35% |
| 2026-05-11 | 27.05 | 26.74 | -0.31 | -1.15% | 26.48 | 27.14 | 79568 | 21272 | 5.72% |
| 2026-05-08 | 25.82 | 27.05 | 1.03 | 3.96% | 25.82 | 27.19 | 108358 | 29021 | 7.80% |
| 2026-05-07 | 26.38 | 26.02 | -0.13 | -0.50% | 25.68 | 26.43 | 85164 | 22114 | 6.13% |
| 2026-05-06 | 25.04 | 26.15 | 1.85 | 7.61% | 25.04 | 27.25 | 126324 | 33214 | 9.09% |
| 2026-04-30 | 24.14 | 24.30 | 0.05 | 0.21% | 23.95 | 24.53 | 51428 | 12467 | 3.70% |
| 2026-04-29 | 24.41 | 24.25 | 0.33 | 1.38% | 23.94 | 24.48 | 62216 | 15093 | 4.48% |
| 2026-04-28 | 24.25 | 23.92 | -0.57 | -2.33% | 23.45 | 24.74 | 58117 | 14003 | 4.18% |
| 2026-04-27 | 23.80 | 24.49 | 0.33 | 1.37% | 23.46 | 24.50 | 77440 | 18574 | 5.57% |
| 2026-04-24 | 25.06 | 24.16 | -0.86 | -3.44% | 23.89 | 25.80 | 130179 | 31858 | 9.37% |
| 2026-04-23 | 23.50 | 25.02 | 1.77 | 7.61% | 23.36 | 25.85 | 192703 | 48055 | 13.86% |
| 2026-04-22 | 22.57 | 23.25 | 0.43 | 1.88% | 22.50 | 23.34 | 83950 | 19323 | 6.04% |
| 2026-04-21 | 22.39 | 22.82 | 0.49 | 2.19% | 22.21 | 22.88 | 75461 | 16967 | 5.43% |
| 2026-04-20 | 22.24 | 22.33 | 0.24 | 1.09% | 22.02 | 22.44 | 56346 | 12544 | 6.69% |
| 2026-04-17 | 22.03 | 22.09 | 0.13 | 0.59% | 21.68 | 22.20 | 49894 | 10936 | 5.92% |
| 2026-04-16 | 21.42 | 21.96 | 0.53 | 2.47% | 21.27 | 22.03 | 62343 | 13575 | 7.40% |
| 2026-04-15 | 21.85 | 21.43 | -0.26 | -1.20% | 21.36 | 21.85 | 39071 | 8422 | 4.64% |
| 2026-04-14 | 21.67 | 21.69 | 0.28 | 1.31% | 21.32 | 22.03 | 55239 | 11892 | 6.56% |
| 2026-04-13 | 21.00 | 21.41 | 0.24 | 1.13% | 20.90 | 21.45 | 51593 | 10931 | 6.12% |
| 2026-04-10 | 21.12 | 21.17 | 0.00 | 0.00% | 21.00 | 21.52 | 60502 | 12894 | 7.18% |
| 2026-04-09 | 21.40 | 21.17 | -0.47 | -2.17% | 20.93 | 21.69 | 63915 | 13556 | 7.59% |
| 2026-04-08 | 20.99 | 21.64 | 1.01 | 4.90% | 20.99 | 21.67 | 92774 | 19772 | 11.01% |
| 2026-04-07 | 20.43 | 20.63 | -0.06 | -0.29% | 20.43 | 20.99 | 63282 | 13116 | 7.51% |
| 2026-04-03 | 21.53 | 20.69 | -0.84 | -3.90% | 20.61 | 21.58 | 94585 | 19730 | 11.23% |
| 2026-04-02 | 21.82 | 21.53 | -0.68 | -3.06% | 21.33 | 21.98 | 148737 | 31999 | 17.66% |
| 2026-04-01 | 24.15 | 22.21 | -4.09 | -15.55% | 22.03 | 25.75 | 285126 | 65671 | 33.85% |
| 2026-03-31 | 27.39 | 26.30 | -1.06 | -3.87% | 26.27 | 27.68 | 93622 | 25126 | 11.11% |
| 2026-03-30 | 27.18 | 27.36 | -0.36 | -1.30% | 26.50 | 27.87 | 86952 | 23520 | 10.32% |
| 2026-03-27 | 27.53 | 27.72 | -0.36 | -1.28% | 27.32 | 28.45 | 80338 | 22406 | 9.54% |
| 2026-03-26 | 28.68 | 28.08 | -1.39 | -4.72% | 27.70 | 28.80 | 138033 | 39001 | 16.39% |
| 2026-03-25 | 27.77 | 29.47 | 1.36 | 4.84% | 27.42 | 29.83 | 205669 | 58591 | 24.41% |
| 2026-03-24 | 28.00 | 28.11 | 0.85 | 3.12% | 26.91 | 28.78 | 151844 | 42431 | 18.03% |
| 2026-03-23 | 27.03 | 27.26 | -1.38 | -4.82% | 27.00 | 28.78 | 142371 | 39657 | 16.90% |
| 2026-03-20 | 28.95 | 28.64 | -0.72 | -2.45% | 28.10 | 30.49 | 184558 | 53997 | 21.91% |
| 2026-03-19 | 27.75 | 29.36 | 1.23 | 4.37% | 27.66 | 30.61 | 223447 | 65131 | 26.53% |
| 2026-03-18 | 28.12 | 28.13 | 0.48 | 1.74% | 27.46 | 28.18 | 59428 | 16547 | 7.05% |
| 2026-03-17 | 28.76 | 27.65 | -1.18 | -4.09% | 27.61 | 29.05 | 91488 | 25753 | 10.86% |