当前时间：2026-06-06 03:02:24 星期六休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-05 | 25.63 | 27.08 | 2.46 | 9.99% | 24.89 | 27.08 | 52952 | 13981 | 3.78% |
| 2026-06-04 | 25.00 | 24.62 | -0.63 | -2.50% | 24.40 | 25.25 | 26292 | 6517 | 1.88% |
| 2026-06-03 | 26.23 | 25.25 | -0.99 | -3.77% | 25.03 | 26.56 | 37016 | 9530 | 2.64% |
| 2026-06-02 | 26.56 | 26.24 | -0.29 | -1.09% | 25.73 | 26.90 | 22315 | 5865 | 1.59% |
| 2026-06-01 | 26.01 | 26.53 | 0.27 | 1.03% | 25.81 | 27.25 | 25506 | 6743 | 1.82% |
| 2026-05-29 | 27.70 | 26.26 | -1.50 | -5.40% | 26.05 | 27.98 | 31506 | 8433 | 2.25% |
| 2026-05-28 | 26.51 | 27.76 | 1.06 | 3.97% | 25.92 | 28.20 | 41455 | 11189 | 2.96% |
| 2026-05-27 | 27.06 | 26.70 | -0.58 | -2.13% | 26.47 | 27.60 | 32709 | 8799 | 2.34% |
| 2026-05-26 | 28.32 | 27.28 | -1.09 | -3.84% | 27.21 | 28.48 | 41047 | 11357 | 2.93% |
| 2026-05-25 | 29.12 | 28.37 | -0.60 | -2.07% | 28.21 | 29.50 | 44886 | 12905 | 3.21% |
| 2026-05-22 | 27.72 | 28.97 | 1.53 | 5.58% | 27.30 | 29.10 | 46788 | 13312 | 3.34% |
| 2026-05-21 | 27.45 | 27.44 | 0.00 | 0.00% | 27.25 | 28.74 | 35119 | 9853 | 2.51% |
| 2026-05-20 | 27.39 | 27.44 | 0.03 | 0.11% | 26.89 | 28.00 | 33379 | 9158 | 2.38% |
| 2026-05-19 | 25.77 | 27.41 | 1.72 | 6.70% | 25.61 | 27.66 | 49894 | 13368 | 3.56% |
| 2026-05-18 | 25.55 | 25.69 | -0.01 | -0.04% | 25.32 | 25.98 | 17284 | 4437 | 1.23% |
| 2026-05-15 | 25.81 | 25.70 | -0.05 | -0.19% | 25.56 | 26.09 | 13540 | 3494 | 0.97% |
| 2026-05-14 | 25.71 | 25.75 | 0.08 | 0.31% | 25.46 | 26.43 | 19122 | 4962 | 1.37% |
| 2026-05-13 | 24.98 | 25.67 | 0.66 | 2.64% | 24.81 | 26.30 | 23123 | 5930 | 1.65% |
| 2026-05-12 | 25.06 | 25.01 | -0.02 | -0.08% | 24.66 | 25.42 | 18467 | 4612 | 1.32% |
| 2026-05-11 | 25.40 | 25.03 | -0.49 | -1.92% | 24.91 | 25.80 | 18330 | 4626 | 1.31% |
| 2026-05-08 | 25.15 | 25.52 | 0.42 | 1.67% | 24.61 | 25.71 | 22119 | 5545 | 1.58% |
| 2026-05-07 | 25.03 | 25.10 | -0.08 | -0.32% | 24.83 | 25.39 | 13424 | 3357 | 0.96% |
| 2026-05-06 | 25.80 | 25.18 | -0.62 | -2.40% | 25.10 | 26.19 | 25592 | 6489 | 1.83% |
| 2026-04-30 | 25.96 | 25.80 | -0.11 | -0.42% | 25.54 | 26.18 | 12803 | 3314 | 0.91% |
| 2026-04-29 | 25.88 | 25.91 | -0.15 | -0.58% | 25.88 | 26.28 | 11118 | 2901 | 0.79% |
| 2026-04-28 | 26.20 | 26.06 | -0.26 | -0.99% | 25.73 | 26.32 | 13299 | 3458 | 0.95% |
| 2026-04-27 | 25.48 | 26.32 | 1.02 | 4.03% | 24.98 | 26.48 | 23385 | 6087 | 1.67% |
| 2026-04-24 | 25.66 | 25.30 | -0.38 | -1.48% | 24.97 | 25.90 | 16605 | 4202 | 1.19% |
| 2026-04-23 | 26.07 | 25.68 | -0.39 | -1.50% | 25.58 | 26.27 | 12771 | 3305 | 0.91% |
| 2026-04-22 | 26.50 | 26.07 | -0.43 | -1.62% | 26.05 | 26.60 | 14195 | 3724 | 1.01% |
| 2026-04-21 | 27.00 | 26.50 | -0.41 | -1.52% | 26.48 | 27.00 | 11955 | 3185 | 0.85% |
| 2026-04-20 | 27.00 | 26.91 | -0.05 | -0.19% | 26.53 | 27.20 | 19691 | 5296 | 1.41% |
| 2026-04-17 | 27.50 | 26.96 | -0.43 | -1.57% | 26.90 | 27.50 | 15628 | 4226 | 1.12% |
| 2026-04-16 | 26.49 | 27.39 | 0.88 | 3.32% | 26.49 | 27.80 | 29738 | 8107 | 2.12% |
| 2026-04-15 | 26.65 | 26.51 | -0.15 | -0.56% | 26.40 | 27.45 | 23568 | 6348 | 1.68% |
| 2026-04-14 | 26.24 | 26.66 | 0.58 | 2.22% | 25.80 | 26.72 | 16701 | 4407 | 1.19% |
| 2026-04-13 | 26.24 | 26.08 | -0.15 | -0.57% | 25.91 | 26.48 | 9237 | 2415 | 0.66% |
| 2026-04-10 | 26.28 | 26.23 | 0.17 | 0.65% | 26.14 | 26.78 | 16089 | 4264 | 1.15% |
| 2026-04-09 | 25.70 | 26.06 | 0.16 | 0.62% | 25.70 | 26.23 | 6200 | 1610 | 0.44% |
| 2026-04-08 | 25.64 | 25.90 | 0.64 | 2.53% | 25.41 | 26.40 | 12273 | 3182 | 0.88% |
| 2026-04-07 | 24.56 | 25.26 | 0.51 | 2.06% | 24.51 | 25.30 | 9743 | 2436 | 0.70% |
| 2026-04-03 | 24.15 | 24.75 | 0.51 | 2.10% | 23.84 | 25.13 | 13048 | 3197 | 0.93% |
| 2026-04-02 | 24.80 | 24.24 | -0.73 | -2.92% | 24.15 | 24.97 | 9628 | 2356 | 0.69% |
| 2026-04-01 | 24.88 | 24.97 | 0.22 | 0.89% | 24.78 | 25.21 | 9837 | 2453 | 0.70% |
| 2026-03-31 | 26.30 | 24.75 | -1.11 | -4.29% | 24.75 | 26.30 | 27237 | 6862 | 1.95% |
| 2026-03-30 | 23.86 | 25.86 | 1.85 | 7.71% | 23.53 | 26.41 | 52711 | 13574 | 3.77% |
| 2026-03-27 | 22.98 | 24.01 | 0.31 | 1.31% | 22.98 | 24.10 | 8213 | 1959 | 0.59% |
| 2026-03-26 | 23.99 | 23.70 | -0.25 | -1.04% | 23.57 | 24.05 | 7439 | 1771 | 0.53% |
| 2026-03-25 | 24.08 | 23.95 | -0.12 | -0.50% | 23.69 | 24.57 | 9678 | 2329 | 0.69% |
| 2026-03-24 | 23.47 | 24.07 | 1.02 | 4.43% | 23.00 | 24.07 | 10446 | 2449 | 0.75% |
| 2026-03-23 | 24.83 | 23.05 | -1.95 | -7.80% | 22.88 | 24.88 | 15318 | 3621 | 1.09% |
| 2026-03-20 | 25.20 | 25.00 | -0.20 | -0.79% | 24.81 | 25.50 | 9173 | 2303 | 0.66% |
| 2026-03-19 | 26.15 | 25.20 | -0.95 | -3.63% | 25.00 | 26.15 | 9943 | 2534 | 0.71% |
| 2026-03-18 | 25.89 | 26.15 | 0.37 | 1.44% | 25.60 | 26.30 | 9475 | 2466 | 0.68% |
| 2026-03-17 | 26.05 | 25.78 | -0.53 | -2.01% | 25.70 | 26.47 | 7234 | 1882 | 0.52% |
| 2026-03-16 | 26.77 | 26.31 | -0.21 | -0.79% | 25.55 | 26.77 | 11311 | 2953 | 0.81% |
| 2026-03-13 | 26.84 | 26.52 | -0.17 | -0.64% | 26.22 | 26.97 | 12553 | 3332 | 0.90% |
| 2026-03-12 | 25.32 | 26.69 | 1.21 | 4.75% | 25.32 | 26.78 | 23053 | 6024 | 1.65% |
| 2026-03-11 | 25.58 | 25.48 | -0.04 | -0.16% | 25.38 | 25.79 | 7443 | 1901 | 0.53% |
| 2026-03-10 | 24.96 | 25.52 | 0.67 | 2.70% | 24.96 | 25.57 | 8723 | 2210 | 0.62% |
| 2026-03-09 | 25.30 | 24.85 | -0.45 | -1.78% | 24.50 | 25.30 | 14046 | 3486 | 1.00% |
| 2026-03-06 | 25.10 | 25.30 | 0.35 | 1.40% | 25.08 | 25.77 | 8522 | 2167 | 0.61% |
| 2026-03-05 | 25.18 | 24.95 | -0.14 | -0.56% | 24.70 | 25.51 | 10593 | 2660 | 0.76% |
| 2026-03-04 | 24.96 | 25.09 | 0.12 | 0.48% | 24.32 | 25.21 | 11934 | 2960 | 0.85% |
| 2026-03-03 | 25.68 | 24.97 | -0.63 | -2.46% | 24.95 | 25.68 | 14313 | 3604 | 1.02% |
| 2026-03-02 | 26.52 | 25.60 | -0.92 | -3.47% | 25.53 | 26.52 | 18543 | 4778 | 1.32% |
| 2026-02-27 | 26.38 | 26.52 | 0.14 | 0.53% | 25.98 | 26.60 | 14933 | 3934 | 1.07% |
| 2026-02-26 | 26.67 | 26.38 | -0.16 | -0.60% | 26.13 | 26.67 | 10164 | 2671 | 0.73% |