当前时间：2026-06-25 17:30:00 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-25 | 26.88 | 25.86 | -1.01 | -3.76% | 25.60 | 27.07 | 23842 | 6209 | 3.38% |
| 2026-06-24 | 27.66 | 26.87 | -0.79 | -2.86% | 26.02 | 27.66 | 28790 | 7674 | 4.08% |
| 2026-06-23 | 27.97 | 27.66 | -0.48 | -1.71% | 27.55 | 28.48 | 16165 | 4521 | 2.29% |
| 2026-06-22 | 27.56 | 28.14 | 0.58 | 2.10% | 26.60 | 28.33 | 26455 | 7250 | 3.75% |
| 2026-06-18 | 27.05 | 27.56 | 0.31 | 1.14% | 26.71 | 28.15 | 24510 | 6762 | 3.47% |
| 2026-06-17 | 27.44 | 27.25 | -0.39 | -1.41% | 27.00 | 27.97 | 18533 | 5071 | 2.62% |
| 2026-06-16 | 27.52 | 27.64 | 0.39 | 1.43% | 26.61 | 27.85 | 19960 | 5447 | 2.83% |
| 2026-06-15 | 27.09 | 27.25 | 0.34 | 1.26% | 26.95 | 28.33 | 23591 | 6505 | 3.34% |
| 2026-06-12 | 26.70 | 26.91 | 0.44 | 1.66% | 26.65 | 28.45 | 22457 | 6121 | 3.18% |
| 2026-06-11 | 26.68 | 26.47 | -0.63 | -2.32% | 25.90 | 27.28 | 16578 | 4371 | 2.35% |
| 2026-06-10 | 27.79 | 27.10 | -0.84 | -3.01% | 26.56 | 27.79 | 15835 | 4288 | 2.24% |
| 2026-06-09 | 27.33 | 27.94 | 0.71 | 2.61% | 27.17 | 28.10 | 20196 | 5595 | 2.86% |
| 2026-06-08 | 28.52 | 27.23 | -1.58 | -5.48% | 26.66 | 28.52 | 25454 | 6986 | 3.60% |
| 2026-06-05 | 28.82 | 28.81 | -0.12 | -0.41% | 28.75 | 29.89 | 26432 | 7719 | 3.74% |
| 2026-06-04 | 29.02 | 28.93 | -0.41 | -1.40% | 28.82 | 29.95 | 20628 | 6041 | 2.92% |
| 2026-06-03 | 29.66 | 29.34 | -0.59 | -1.97% | 28.70 | 30.75 | 33774 | 10051 | 4.78% |
| 2026-06-02 | 27.90 | 29.93 | 2.23 | 8.05% | 27.74 | 30.25 | 56837 | 16849 | 8.05% |
| 2026-06-01 | 26.80 | 27.70 | 1.04 | 3.90% | 26.70 | 29.00 | 29911 | 8418 | 4.24% |
| 2026-05-29 | 27.96 | 26.66 | -1.49 | -5.29% | 26.55 | 28.26 | 25020 | 6823 | 3.54% |
| 2026-05-28 | 28.84 | 28.15 | -0.85 | -2.93% | 27.60 | 29.02 | 25927 | 7323 | 3.67% |
| 2026-05-27 | 29.91 | 29.00 | -1.00 | -3.33% | 28.86 | 31.00 | 23827 | 7053 | 3.37% |
| 2026-05-26 | 30.70 | 30.00 | -1.09 | -3.51% | 29.22 | 31.02 | 21523 | 6429 | 3.05% |
| 2026-05-25 | 31.06 | 31.09 | 0.00 | 0.00% | 30.18 | 31.28 | 24170 | 7407 | 3.42% |
| 2026-05-22 | 31.40 | 31.09 | -0.19 | -0.61% | 30.20 | 31.90 | 35376 | 10900 | 5.01% |
| 2026-05-21 | 32.80 | 31.28 | -1.32 | -4.05% | 31.25 | 33.33 | 32126 | 10387 | 4.55% |
| 2026-05-20 | 34.40 | 32.60 | -1.89 | -5.48% | 32.36 | 34.42 | 40485 | 13453 | 5.73% |
| 2026-05-19 | 33.39 | 34.49 | 0.85 | 2.53% | 32.86 | 35.18 | 57324 | 19436 | 8.12% |
| 2026-05-18 | 31.63 | 33.64 | 1.84 | 5.79% | 31.05 | 34.40 | 67678 | 22342 | 9.58% |
| 2026-05-15 | 31.66 | 31.80 | -0.06 | -0.19% | 31.07 | 32.50 | 53747 | 17064 | 7.61% |
| 2026-05-14 | 29.54 | 31.86 | 2.32 | 7.85% | 28.58 | 32.66 | 82047 | 25666 | 11.62% |
| 2026-05-13 | 28.52 | 29.54 | 1.03 | 3.61% | 28.22 | 29.54 | 24061 | 6967 | 3.41% |
| 2026-05-12 | 29.58 | 28.51 | -1.11 | -3.75% | 28.41 | 29.58 | 15229 | 4385 | 2.16% |
| 2026-05-11 | 29.91 | 29.62 | 0.03 | 0.10% | 29.29 | 30.05 | 12617 | 3728 | 1.79% |
| 2026-05-08 | 28.99 | 29.59 | 0.51 | 1.75% | 28.82 | 29.78 | 13583 | 3996 | 1.92% |
| 2026-05-07 | 28.58 | 29.08 | 0.47 | 1.64% | 28.46 | 29.16 | 13442 | 3889 | 1.90% |
| 2026-05-06 | 28.92 | 28.61 | -0.17 | -0.59% | 28.41 | 29.24 | 13338 | 3846 | 1.89% |
| 2026-04-30 | 28.53 | 28.78 | 0.08 | 0.28% | 28.53 | 29.06 | 11996 | 3460 | 1.70% |
| 2026-04-29 | 27.47 | 28.70 | 0.05 | 0.17% | 26.88 | 29.13 | 23961 | 6790 | 3.39% |
| 2026-04-28 | 29.28 | 28.65 | -0.78 | -2.65% | 28.51 | 29.37 | 13702 | 3952 | 1.94% |
| 2026-04-27 | 28.10 | 29.43 | 1.33 | 4.73% | 27.97 | 30.05 | 27312 | 8007 | 3.87% |
| 2026-04-24 | 28.08 | 28.10 | -0.21 | -0.74% | 27.78 | 28.47 | 9726 | 2727 | 1.38% |
| 2026-04-23 | 29.00 | 28.31 | -0.64 | -2.21% | 28.20 | 29.01 | 11576 | 3302 | 1.64% |
| 2026-04-22 | 28.98 | 28.95 | -0.02 | -0.07% | 28.65 | 29.15 | 11715 | 3392 | 1.66% |
| 2026-04-21 | 29.38 | 28.97 | -0.56 | -1.90% | 28.70 | 29.38 | 11218 | 3245 | 1.59% |
| 2026-04-20 | 29.33 | 29.53 | 0.19 | 0.65% | 29.19 | 30.07 | 13298 | 3937 | 1.88% |
| 2026-04-17 | 29.20 | 29.34 | 0.12 | 0.41% | 28.98 | 29.45 | 11350 | 3317 | 1.61% |
| 2026-04-16 | 28.70 | 29.22 | 0.53 | 1.85% | 28.32 | 29.38 | 16691 | 4828 | 2.36% |
| 2026-04-15 | 28.71 | 28.69 | 0.11 | 0.38% | 28.52 | 29.57 | 15906 | 4606 | 2.25% |
| 2026-04-14 | 28.36 | 28.58 | 0.54 | 1.93% | 28.04 | 28.88 | 21641 | 6158 | 3.06% |
| 2026-04-13 | 28.01 | 28.04 | -0.12 | -0.43% | 27.80 | 28.29 | 10916 | 3055 | 1.55% |
| 2026-04-10 | 28.00 | 28.16 | 0.34 | 1.22% | 28.00 | 28.68 | 15175 | 4295 | 2.15% |
| 2026-04-09 | 28.57 | 27.82 | -0.20 | -0.71% | 27.75 | 28.58 | 17664 | 4952 | 2.50% |
| 2026-04-08 | 27.18 | 28.02 | 1.22 | 4.55% | 27.18 | 28.05 | 15432 | 4276 | 2.19% |
| 2026-04-07 | 26.25 | 26.80 | 0.70 | 2.68% | 26.13 | 26.97 | 10862 | 2901 | 1.54% |
| 2026-04-03 | 27.20 | 26.10 | -0.75 | -2.79% | 26.00 | 27.20 | 10647 | 2802 | 1.51% |
| 2026-04-02 | 27.34 | 26.85 | -0.61 | -2.22% | 26.70 | 27.52 | 10368 | 2800 | 1.47% |
| 2026-04-01 | 27.39 | 27.46 | 0.50 | 1.85% | 27.16 | 27.64 | 10667 | 2919 | 1.51% |
| 2026-03-31 | 27.26 | 26.96 | -0.31 | -1.14% | 26.96 | 27.65 | 10437 | 2847 | 1.48% |
| 2026-03-30 | 26.82 | 27.27 | -0.11 | -0.40% | 26.68 | 27.36 | 9631 | 2610 | 1.36% |
| 2026-03-27 | 26.48 | 27.38 | 0.54 | 2.01% | 26.35 | 27.62 | 11345 | 3092 | 1.61% |
| 2026-03-26 | 27.54 | 26.84 | -0.83 | -3.00% | 26.76 | 27.74 | 10579 | 2869 | 1.50% |
| 2026-03-25 | 27.50 | 27.67 | 0.27 | 0.99% | 27.42 | 27.86 | 10705 | 2963 | 1.52% |
| 2026-03-24 | 26.95 | 27.40 | 0.94 | 3.55% | 26.51 | 27.45 | 16039 | 4332 | 2.27% |
| 2026-03-23 | 27.80 | 26.46 | -1.96 | -6.90% | 26.21 | 28.60 | 21870 | 5941 | 3.10% |
| 2026-03-20 | 29.60 | 28.42 | -0.82 | -2.80% | 28.39 | 29.65 | 13537 | 3934 | 1.92% |
| 2026-03-19 | 30.44 | 29.24 | -1.55 | -5.03% | 29.11 | 30.69 | 22561 | 6730 | 3.19% |
| 2026-03-18 | 30.62 | 30.79 | 0.40 | 1.32% | 30.27 | 30.83 | 9474 | 2887 | 1.34% |
| 2026-03-17 | 31.48 | 30.39 | -0.87 | -2.78% | 30.39 | 31.52 | 13143 | 4062 | 1.86% |