当前时间：2026-06-25 12:24:01 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 | 25.06 | 25.20 | 0.71 | 2.90% | 24.47 | 25.87 | 431960 | 108277 | 5.27% |
| 2026-06-23 | 26.83 | 24.49 | -2.38 | -8.86% | 24.38 | 26.87 | 616254 | 156789 | 7.52% |
| 2026-06-22 | 24.43 | 26.87 | 2.44 | 9.99% | 24.20 | 26.87 | 712032 | 183896 | 8.68% |
| 2026-06-18 | 24.60 | 24.43 | -0.42 | -1.69% | 23.98 | 25.27 | 392377 | 96294 | 4.79% |
| 2026-06-17 | 25.32 | 24.85 | -0.48 | -1.89% | 24.58 | 25.53 | 525531 | 131385 | 6.41% |
| 2026-06-16 | 23.07 | 25.33 | 2.30 | 9.99% | 22.72 | 25.33 | 427239 | 103939 | 5.21% |
| 2026-06-15 | 22.30 | 23.03 | 1.45 | 6.72% | 22.12 | 23.05 | 427857 | 96471 | 5.22% |
| 2026-06-12 | 21.05 | 21.58 | 1.04 | 5.06% | 20.81 | 22.07 | 413173 | 88639 | 5.04% |
| 2026-06-11 | 20.67 | 20.54 | -0.23 | -1.11% | 20.23 | 21.16 | 277570 | 57174 | 3.39% |
| 2026-06-10 | 21.27 | 20.77 | -1.06 | -4.86% | 20.62 | 21.31 | 336017 | 70317 | 4.10% |
| 2026-06-09 | 22.45 | 21.83 | -0.36 | -1.62% | 21.33 | 22.54 | 317402 | 68880 | 3.87% |
| 2026-06-08 | 22.85 | 22.19 | -1.91 | -7.93% | 21.89 | 23.31 | 303431 | 68715 | 3.70% |
| 2026-06-05 | 24.81 | 24.10 | -0.84 | -3.37% | 24.08 | 24.90 | 219101 | 53582 | 2.67% |
| 2026-06-04 | 25.72 | 24.94 | -0.91 | -3.52% | 24.86 | 25.96 | 214210 | 54059 | 2.61% |
| 2026-06-03 | 25.00 | 25.85 | 0.76 | 3.03% | 24.81 | 27.28 | 404470 | 106025 | 4.93% |
| 2026-06-02 | 24.84 | 25.09 | 0.25 | 1.01% | 24.22 | 25.31 | 215551 | 53586 | 2.63% |
| 2026-06-01 | 24.52 | 24.84 | 0.28 | 1.14% | 24.50 | 25.17 | 164459 | 41006 | 2.01% |
| 2026-05-29 | 25.40 | 24.56 | -0.47 | -1.88% | 24.43 | 25.55 | 190340 | 47406 | 2.32% |
| 2026-05-28 | 25.53 | 25.03 | -0.66 | -2.57% | 24.50 | 25.53 | 268202 | 66956 | 3.27% |
| 2026-05-27 | 26.95 | 25.69 | -1.40 | -5.17% | 25.55 | 26.99 | 264775 | 68880 | 3.23% |
| 2026-05-26 | 26.49 | 27.09 | 0.33 | 1.23% | 25.84 | 27.15 | 271339 | 71915 | 3.31% |
| 2026-05-25 | 27.27 | 26.76 | -0.14 | -0.52% | 26.48 | 27.60 | 207256 | 55791 | 2.53% |
| 2026-05-22 | 26.70 | 26.90 | 0.33 | 1.24% | 26.30 | 27.16 | 192367 | 51440 | 2.35% |
| 2026-05-21 | 27.85 | 26.57 | -0.96 | -3.49% | 26.52 | 28.32 | 240796 | 65927 | 2.94% |
| 2026-05-20 | 27.95 | 27.53 | -0.68 | -2.41% | 27.01 | 27.95 | 219397 | 60066 | 2.68% |
| 2026-05-19 | 28.75 | 28.21 | -0.64 | -2.22% | 27.84 | 29.16 | 235914 | 66819 | 2.88% |
| 2026-05-18 | 26.80 | 28.85 | 1.49 | 5.45% | 26.50 | 29.17 | 401657 | 111581 | 4.90% |
| 2026-05-15 | 27.65 | 27.36 | -0.61 | -2.18% | 27.10 | 28.21 | 295324 | 81329 | 3.60% |
| 2026-05-14 | 29.12 | 27.97 | -1.28 | -4.38% | 27.96 | 29.24 | 314164 | 89311 | 3.83% |
| 2026-05-13 | 29.58 | 29.25 | -0.30 | -1.02% | 29.08 | 29.90 | 272633 | 80279 | 3.32% |
| 2026-05-12 | 30.66 | 29.55 | -0.65 | -2.15% | 29.45 | 30.70 | 338944 | 101241 | 4.13% |
| 2026-05-11 | 30.31 | 30.20 | -0.15 | -0.49% | 29.87 | 30.66 | 363467 | 109914 | 4.43% |
| 2026-05-08 | 29.64 | 30.35 | 0.42 | 1.40% | 29.47 | 30.70 | 367010 | 110485 | 4.48% |
| 2026-05-07 | 30.13 | 29.93 | -0.38 | -1.25% | 29.44 | 30.91 | 401985 | 120496 | 4.90% |
| 2026-05-06 | 28.67 | 30.31 | 1.65 | 5.76% | 28.62 | 30.58 | 419932 | 123724 | 5.12% |
| 2026-04-30 | 29.01 | 28.66 | -0.71 | -2.42% | 28.40 | 29.61 | 318544 | 91797 | 3.88% |
| 2026-04-29 | 28.83 | 29.37 | -1.01 | -3.32% | 28.63 | 29.73 | 469076 | 136586 | 5.72% |
| 2026-04-28 | 31.62 | 30.38 | -1.44 | -4.53% | 30.26 | 31.64 | 334535 | 102611 | 4.08% |
| 2026-04-27 | 32.69 | 31.82 | -0.88 | -2.69% | 31.72 | 32.97 | 286047 | 91730 | 3.49% |
| 2026-04-24 | 32.20 | 32.70 | 0.14 | 0.43% | 31.66 | 33.20 | 312010 | 100998 | 3.81% |
| 2026-04-23 | 33.85 | 32.56 | -1.33 | -3.92% | 32.35 | 33.97 | 424417 | 140145 | 5.18% |
| 2026-04-22 | 32.30 | 33.89 | 1.11 | 3.39% | 32.18 | 34.08 | 401498 | 134417 | 4.90% |
| 2026-04-21 | 31.60 | 32.78 | 1.25 | 3.96% | 31.05 | 33.00 | 445261 | 144240 | 5.43% |
| 2026-04-20 | 31.36 | 31.53 | 0.04 | 0.13% | 31.31 | 32.23 | 380376 | 120726 | 4.64% |
| 2026-04-17 | 29.10 | 31.49 | 2.19 | 7.47% | 29.01 | 31.88 | 549961 | 169084 | 6.71% |
| 2026-04-16 | 28.79 | 29.30 | 0.46 | 1.60% | 28.34 | 29.57 | 300926 | 87260 | 3.67% |
| 2026-04-15 | 29.80 | 28.84 | -0.47 | -1.60% | 28.55 | 30.00 | 409389 | 120135 | 4.99% |
| 2026-04-14 | 30.08 | 29.31 | -0.39 | -1.31% | 29.13 | 30.20 | 424337 | 125151 | 5.18% |
| 2026-04-13 | 30.64 | 29.70 | 1.85 | 6.64% | 28.81 | 30.64 | 662009 | 196080 | 8.07% |
| 2026-04-02 | 28.38 | 27.85 | -0.84 | -2.93% | 27.60 | 28.47 | 238198 | 66816 | 2.90% |
| 2026-04-01 | 29.01 | 28.69 | 0.50 | 1.77% | 28.19 | 29.08 | 243589 | 69574 | 2.97% |
| 2026-03-31 | 28.59 | 28.19 | -0.31 | -1.09% | 28.05 | 28.94 | 276999 | 78813 | 3.38% |
| 2026-03-30 | 27.95 | 28.50 | 0.39 | 1.39% | 27.76 | 28.68 | 312896 | 88329 | 3.82% |
| 2026-03-27 | 26.65 | 28.11 | 1.02 | 3.77% | 26.61 | 28.40 | 309173 | 85846 | 3.77% |
| 2026-03-26 | 27.75 | 27.09 | -0.84 | -3.01% | 27.00 | 28.13 | 217606 | 59778 | 2.65% |
| 2026-03-25 | 27.70 | 27.93 | 1.08 | 4.02% | 27.57 | 28.40 | 375859 | 104948 | 4.58% |
| 2026-03-24 | 26.90 | 26.85 | 0.55 | 2.09% | 25.81 | 26.99 | 315651 | 83344 | 3.85% |
| 2026-03-23 | 27.00 | 26.30 | -1.70 | -6.07% | 26.00 | 27.67 | 405643 | 108870 | 4.95% |
| 2026-03-20 | 28.84 | 28.00 | -0.68 | -2.37% | 27.93 | 29.38 | 304716 | 87661 | 3.72% |
| 2026-03-19 | 29.81 | 28.68 | -2.02 | -6.58% | 28.55 | 29.96 | 364775 | 106424 | 4.45% |
| 2026-03-18 | 30.80 | 30.70 | -0.10 | -0.32% | 30.08 | 30.91 | 236900 | 72239 | 2.89% |
| 2026-03-17 | 31.29 | 30.80 | -0.26 | -0.84% | 30.70 | 31.87 | 278744 | 87355 | 3.40% |