当前时间：2026-06-24 22:02:16 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 | 24.71 | 24.40 | -0.06 | -0.25% | 24.36 | 25.05 | 669088 | 164916 | 1.06% |
| 2026-06-23 | 24.56 | 24.46 | -0.17 | -0.69% | 24.40 | 25.11 | 549123 | 135615 | 0.87% |
| 2026-06-22 | 24.20 | 24.63 | 0.37 | 1.53% | 23.86 | 24.83 | 775686 | 188739 | 1.23% |
| 2026-06-18 | 24.67 | 24.26 | -0.41 | -1.66% | 24.21 | 24.72 | 505503 | 123282 | 0.80% |
| 2026-06-17 | 24.85 | 24.67 | -0.13 | -0.52% | 24.51 | 24.89 | 535185 | 131933 | 0.85% |
| 2026-06-16 | 25.33 | 24.80 | -0.61 | -2.40% | 24.60 | 25.33 | 730116 | 182068 | 1.16% |
| 2026-06-15 | 25.75 | 25.41 | -0.30 | -1.17% | 25.26 | 25.82 | 612748 | 156123 | 0.97% |
| 2026-06-12 | 25.64 | 25.71 | 0.10 | 0.39% | 25.45 | 25.96 | 606879 | 155768 | 0.96% |
| 2026-06-11 | 25.55 | 25.61 | 0.03 | 0.12% | 25.37 | 25.79 | 378922 | 96959 | 0.60% |
| 2026-06-10 | 25.03 | 25.58 | 0.46 | 1.83% | 24.98 | 25.64 | 484110 | 122911 | 0.77% |
| 2026-06-09 | 25.37 | 25.12 | -0.25 | -0.99% | 25.02 | 25.70 | 583312 | 147321 | 0.93% |
| 2026-06-08 | 25.76 | 25.37 | -0.30 | -1.17% | 25.18 | 26.10 | 575758 | 147071 | 0.91% |
| 2026-06-05 | 25.72 | 25.67 | 0.01 | 0.04% | 25.59 | 26.25 | 616359 | 159279 | 0.98% |
| 2026-06-04 | 26.61 | 26.56 | -0.16 | -0.60% | 26.47 | 26.85 | 474756 | 126370 | 0.75% |
| 2026-06-03 | 26.81 | 26.72 | -0.14 | -0.52% | 26.34 | 26.93 | 634926 | 168900 | 1.01% |
| 2026-06-02 | 26.95 | 26.86 | -0.14 | -0.52% | 26.80 | 27.12 | 415202 | 111732 | 0.66% |
| 2026-06-01 | 26.70 | 27.00 | 0.08 | 0.30% | 26.58 | 27.03 | 684617 | 183988 | 1.09% |
| 2026-05-29 | 25.90 | 26.92 | 0.92 | 3.54% | 25.90 | 27.08 | 715261 | 190659 | 1.14% |
| 2026-05-28 | 26.50 | 26.00 | -0.62 | -2.33% | 25.94 | 26.68 | 631667 | 165176 | 1.00% |
| 2026-05-27 | 26.43 | 26.62 | 0.04 | 0.15% | 26.07 | 26.99 | 578239 | 153214 | 0.92% |
| 2026-05-26 | 26.30 | 26.58 | 0.31 | 1.18% | 26.15 | 26.67 | 479542 | 126938 | 0.76% |
| 2026-05-25 | 26.21 | 26.27 | 0.07 | 0.27% | 26.01 | 26.57 | 459182 | 120893 | 0.73% |
| 2026-05-22 | 26.95 | 26.20 | -0.56 | -2.09% | 26.19 | 26.95 | 640562 | 169160 | 1.02% |
| 2026-05-21 | 27.12 | 26.76 | -0.36 | -1.33% | 26.70 | 27.31 | 545918 | 147321 | 0.87% |
| 2026-05-20 | 27.25 | 27.12 | -0.11 | -0.40% | 27.04 | 27.38 | 361021 | 98192 | 0.57% |
| 2026-05-19 | 27.29 | 27.23 | -0.06 | -0.22% | 27.17 | 27.60 | 397583 | 108666 | 0.63% |
| 2026-05-18 | 27.53 | 27.29 | -0.32 | -1.16% | 27.10 | 27.65 | 431389 | 117631 | 0.69% |
| 2026-05-15 | 27.77 | 27.61 | -0.17 | -0.61% | 27.49 | 27.99 | 483372 | 134053 | 0.77% |
| 2026-05-14 | 27.83 | 27.78 | -0.12 | -0.43% | 27.56 | 27.97 | 505210 | 140165 | 0.80% |
| 2026-05-13 | 28.13 | 27.90 | -0.11 | -0.39% | 27.66 | 28.22 | 616711 | 171642 | 0.98% |
| 2026-05-12 | 28.00 | 28.01 | -0.05 | -0.18% | 27.89 | 28.40 | 739490 | 207587 | 1.17% |
| 2026-05-11 | 27.70 | 28.06 | 0.54 | 1.96% | 27.36 | 28.20 | 895349 | 250008 | 1.42% |
| 2026-05-08 | 27.53 | 27.52 | -0.01 | -0.04% | 27.39 | 27.74 | 569715 | 157084 | 0.91% |
| 2026-05-07 | 27.44 | 27.53 | 0.08 | 0.29% | 27.28 | 27.83 | 708830 | 195767 | 1.13% |
| 2026-05-06 | 27.45 | 27.45 | -0.01 | -0.04% | 27.01 | 27.49 | 1051343 | 286964 | 1.67% |
| 2026-04-30 | 27.50 | 27.46 | 0.89 | 3.35% | 27.11 | 27.99 | 2144098 | 590001 | 3.41% |
| 2026-04-29 | 25.55 | 26.57 | 1.08 | 4.24% | 25.50 | 26.59 | 1261715 | 330644 | 2.00% |
| 2026-04-28 | 25.21 | 25.49 | 0.24 | 0.95% | 25.18 | 25.79 | 817283 | 208189 | 1.30% |
| 2026-04-27 | 25.24 | 25.25 | 0.00 | 0.00% | 25.15 | 25.44 | 432064 | 109114 | 0.69% |
| 2026-04-24 | 25.23 | 25.25 | -0.02 | -0.08% | 25.15 | 25.39 | 389218 | 98287 | 0.62% |
| 2026-04-23 | 25.30 | 25.27 | -0.02 | -0.08% | 25.13 | 25.43 | 407312 | 102978 | 0.65% |
| 2026-04-22 | 25.58 | 25.29 | -0.27 | -1.06% | 25.28 | 25.58 | 444459 | 112716 | 0.71% |
| 2026-04-21 | 25.50 | 25.56 | 0.05 | 0.20% | 25.42 | 25.69 | 322193 | 82258 | 0.51% |
| 2026-04-20 | 25.35 | 25.51 | 0.12 | 0.47% | 25.28 | 25.57 | 397332 | 101095 | 0.63% |
| 2026-04-17 | 25.59 | 25.39 | -0.21 | -0.82% | 25.32 | 25.60 | 503404 | 127860 | 0.80% |
| 2026-04-16 | 25.70 | 25.60 | -0.09 | -0.35% | 25.56 | 25.73 | 465138 | 119091 | 0.74% |
| 2026-04-15 | 25.97 | 25.69 | -0.30 | -1.15% | 25.69 | 26.07 | 479382 | 123609 | 0.76% |
| 2026-04-14 | 26.01 | 25.99 | 0.03 | 0.12% | 25.88 | 26.24 | 235529 | 61203 | 0.37% |
| 2026-04-13 | 26.09 | 25.96 | -0.18 | -0.69% | 25.84 | 26.10 | 302057 | 78386 | 0.48% |
| 2026-04-10 | 26.25 | 26.14 | 0.02 | 0.08% | 26.10 | 26.48 | 280611 | 73824 | 0.45% |
| 2026-04-09 | 26.35 | 26.12 | -0.32 | -1.21% | 26.02 | 26.36 | 262384 | 68563 | 0.42% |
| 2026-04-08 | 26.38 | 26.44 | 0.11 | 0.42% | 26.32 | 26.55 | 437845 | 115828 | 0.70% |
| 2026-04-07 | 26.31 | 26.33 | 0.02 | 0.08% | 26.08 | 26.42 | 268232 | 70455 | 0.43% |
| 2026-04-03 | 26.38 | 26.31 | -0.12 | -0.45% | 26.15 | 26.43 | 223321 | 58751 | 0.35% |
| 2026-04-02 | 26.31 | 26.43 | 0.10 | 0.38% | 26.23 | 26.50 | 247444 | 65231 | 0.39% |
| 2026-04-01 | 26.58 | 26.33 | -0.02 | -0.08% | 26.18 | 26.58 | 291632 | 76850 | 0.46% |
| 2026-03-31 | 26.48 | 26.35 | -0.05 | -0.19% | 26.32 | 26.73 | 259877 | 68854 | 0.41% |
| 2026-03-30 | 25.97 | 26.40 | 0.24 | 0.92% | 25.93 | 26.47 | 319602 | 84109 | 0.51% |
| 2026-03-27 | 25.83 | 26.16 | 0.21 | 0.81% | 25.81 | 26.23 | 266420 | 69601 | 0.42% |
| 2026-03-26 | 25.81 | 25.95 | 0.07 | 0.27% | 25.80 | 26.25 | 290238 | 75597 | 0.46% |
| 2026-03-25 | 25.83 | 25.88 | 0.18 | 0.70% | 25.73 | 25.97 | 264520 | 68460 | 0.42% |
| 2026-03-24 | 25.60 | 25.70 | 0.21 | 0.82% | 25.41 | 25.73 | 389077 | 99653 | 0.62% |
| 2026-03-23 | 26.20 | 25.49 | -0.90 | -3.41% | 25.35 | 26.23 | 640462 | 164570 | 1.02% |
| 2026-03-20 | 26.45 | 26.39 | -0.05 | -0.19% | 26.39 | 26.71 | 348564 | 92587 | 0.55% |
| 2026-03-19 | 26.66 | 26.44 | -0.24 | -0.90% | 26.40 | 26.84 | 368799 | 98054 | 0.59% |
| 2026-03-18 | 27.03 | 26.68 | -0.19 | -0.71% | 26.51 | 27.05 | 453639 | 121045 | 0.72% |
| 2026-03-17 | 26.84 | 26.87 | 0.03 | 0.11% | 26.71 | 27.05 | 516426 | 139123 | 0.82% |
| 2026-03-16 | 26.71 | 26.84 | 0.13 | 0.49% | 26.65 | 26.95 | 388305 | 104200 | 0.62% |