当前时间：2026-06-22 12:29:08 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-18 | 25.41 | 25.31 | -0.27 | -1.06% | 25.13 | 25.68 | 11541 | 2921 | 2.81% |
| 2026-06-17 | 25.90 | 25.58 | -0.49 | -1.88% | 25.44 | 26.08 | 13505 | 3468 | 3.28% |
| 2026-06-16 | 25.95 | 26.07 | 0.00 | 0.00% | 25.22 | 26.13 | 16602 | 4280 | 4.04% |
| 2026-06-15 | 25.49 | 26.07 | 0.58 | 2.28% | 25.49 | 26.99 | 18643 | 4892 | 4.53% |
| 2026-06-12 | 25.29 | 25.49 | 0.41 | 1.63% | 25.02 | 25.53 | 13106 | 3317 | 3.19% |
| 2026-06-11 | 25.10 | 25.08 | -0.27 | -1.07% | 24.65 | 25.38 | 15428 | 3850 | 3.75% |
| 2026-06-10 | 25.56 | 25.35 | -0.46 | -1.78% | 24.88 | 25.85 | 16041 | 4039 | 3.90% |
| 2026-06-09 | 25.85 | 25.81 | 0.11 | 0.43% | 25.57 | 26.09 | 14906 | 3850 | 3.63% |
| 2026-06-08 | 25.50 | 25.70 | -0.58 | -2.21% | 25.42 | 26.38 | 16764 | 4338 | 4.08% |
| 2026-06-05 | 25.70 | 26.28 | 0.62 | 2.42% | 25.30 | 26.55 | 20712 | 5376 | 5.04% |
| 2026-06-04 | 26.52 | 25.66 | -0.92 | -3.46% | 25.49 | 26.58 | 21041 | 5438 | 5.12% |
| 2026-06-03 | 26.40 | 26.58 | -0.27 | -1.01% | 26.24 | 27.10 | 27686 | 7363 | 6.73% |
| 2026-06-02 | 27.80 | 26.85 | 0.58 | 2.21% | 26.71 | 27.83 | 45858 | 12422 | 11.15% |
| 2026-06-01 | 25.83 | 26.27 | 0.24 | 0.92% | 25.64 | 26.72 | 19814 | 5210 | 4.82% |
| 2026-05-29 | 26.64 | 26.03 | -0.63 | -2.36% | 25.89 | 27.13 | 16939 | 4461 | 4.12% |
| 2026-05-28 | 26.46 | 26.66 | 0.27 | 1.02% | 25.90 | 26.96 | 22797 | 6030 | 5.54% |
| 2026-05-27 | 27.69 | 26.39 | -1.07 | -3.90% | 26.26 | 27.70 | 29070 | 7767 | 7.07% |
| 2026-05-26 | 28.46 | 27.46 | -0.99 | -3.48% | 27.10 | 28.49 | 32749 | 9061 | 7.97% |
| 2026-05-25 | 28.66 | 28.45 | -0.21 | -0.73% | 28.10 | 29.22 | 31941 | 9119 | 7.77% |
| 2026-05-22 | 28.59 | 28.66 | 0.07 | 0.24% | 28.14 | 28.72 | 36433 | 10359 | 8.86% |
| 2026-05-21 | 28.89 | 28.59 | -0.22 | -0.76% | 28.20 | 29.50 | 50929 | 14749 | 12.39% |
| 2026-05-20 | 29.23 | 28.81 | -0.41 | -1.40% | 28.36 | 29.25 | 35595 | 10201 | 8.66% |
| 2026-05-19 | 28.60 | 29.22 | 0.47 | 1.63% | 28.56 | 29.30 | 47708 | 13791 | 11.60% |
| 2026-05-18 | 28.40 | 28.75 | 0.17 | 0.59% | 27.80 | 28.78 | 43511 | 12340 | 10.58% |
| 2026-05-15 | 28.35 | 28.58 | 0.58 | 2.07% | 28.02 | 29.10 | 51467 | 14696 | 12.52% |
| 2026-05-14 | 28.50 | 28.00 | -0.45 | -1.58% | 28.00 | 28.50 | 24246 | 6842 | 5.90% |
| 2026-05-13 | 28.25 | 28.45 | 0.18 | 0.64% | 28.13 | 28.68 | 30500 | 8670 | 7.42% |
| 2026-05-12 | 28.45 | 28.27 | -0.16 | -0.56% | 28.10 | 28.60 | 35867 | 10160 | 8.72% |
| 2026-05-11 | 28.17 | 28.43 | 0.28 | 0.99% | 28.00 | 28.45 | 44276 | 12525 | 10.77% |
| 2026-05-08 | 28.32 | 28.15 | -0.18 | -0.64% | 27.94 | 28.34 | 41739 | 11730 | 10.15% |
| 2026-05-07 | 28.24 | 28.33 | 0.39 | 1.40% | 27.90 | 28.50 | 62018 | 17527 | 15.08% |
| 2026-05-06 | 28.86 | 27.94 | -0.39 | -1.38% | 27.72 | 28.86 | 114849 | 32347 | 27.93% |
| 2026-04-30 | 27.61 | 28.33 | 2.58 | 10.02% | 27.50 | 28.33 | 53830 | 15194 | 13.09% |
| 2026-04-29 | 25.05 | 25.75 | 0.70 | 2.79% | 25.05 | 25.80 | 17359 | 4429 | 4.22% |
| 2026-04-28 | 25.55 | 25.05 | -0.50 | -1.96% | 24.98 | 25.60 | 10794 | 2726 | 2.63% |
| 2026-04-27 | 25.45 | 25.55 | 0.26 | 1.03% | 24.89 | 25.59 | 10899 | 2753 | 2.65% |
| 2026-04-24 | 25.11 | 25.29 | -0.03 | -0.12% | 24.82 | 25.42 | 9625 | 2420 | 2.34% |
| 2026-04-23 | 25.65 | 25.32 | -0.29 | -1.13% | 25.11 | 25.65 | 10475 | 2652 | 2.55% |
| 2026-04-22 | 25.50 | 25.61 | 0.13 | 0.51% | 25.41 | 25.70 | 9006 | 2304 | 2.19% |
| 2026-04-21 | 25.79 | 25.48 | -0.15 | -0.59% | 25.39 | 25.79 | 10739 | 2742 | 2.61% |
| 2026-04-20 | 25.50 | 25.63 | 0.13 | 0.51% | 25.39 | 25.70 | 9858 | 2518 | 2.40% |
| 2026-04-17 | 25.79 | 25.50 | -0.16 | -0.62% | 25.38 | 25.79 | 8442 | 2154 | 2.05% |
| 2026-04-16 | 25.23 | 25.66 | 0.42 | 1.66% | 25.15 | 25.75 | 11787 | 3002 | 2.87% |
| 2026-04-15 | 25.38 | 25.24 | -0.04 | -0.16% | 25.14 | 25.45 | 9274 | 2347 | 2.26% |
| 2026-04-14 | 25.18 | 25.28 | 0.24 | 0.96% | 25.01 | 25.35 | 10353 | 2606 | 2.52% |
| 2026-04-13 | 25.13 | 25.04 | -0.19 | -0.75% | 24.72 | 25.21 | 11198 | 2799 | 2.72% |
| 2026-04-10 | 24.82 | 25.23 | 0.47 | 1.90% | 24.82 | 25.31 | 11460 | 2884 | 2.79% |
| 2026-04-09 | 25.26 | 24.76 | -0.50 | -1.98% | 24.69 | 25.30 | 11291 | 2813 | 2.75% |
| 2026-04-08 | 24.84 | 25.26 | 0.81 | 3.31% | 24.55 | 25.34 | 12062 | 3034 | 2.93% |
| 2026-04-07 | 23.83 | 24.45 | 0.43 | 1.79% | 23.47 | 24.55 | 10713 | 2600 | 2.61% |
| 2026-04-03 | 24.70 | 24.02 | -0.57 | -2.32% | 23.88 | 24.92 | 11836 | 2856 | 2.88% |
| 2026-04-02 | 25.26 | 24.59 | -0.45 | -1.80% | 24.48 | 25.26 | 11945 | 2956 | 2.91% |
| 2026-04-01 | 25.20 | 25.04 | 0.28 | 1.13% | 24.79 | 25.45 | 13467 | 3372 | 3.28% |
| 2026-03-31 | 25.02 | 24.76 | -0.28 | -1.12% | 24.70 | 25.52 | 13587 | 3410 | 3.30% |
| 2026-03-30 | 24.80 | 25.04 | 0.06 | 0.24% | 24.69 | 25.22 | 13031 | 3258 | 3.17% |
| 2026-03-27 | 24.31 | 24.98 | 0.63 | 2.59% | 24.00 | 25.29 | 15610 | 3876 | 3.80% |
| 2026-03-26 | 24.80 | 24.35 | -0.31 | -1.26% | 24.25 | 25.06 | 12040 | 2958 | 2.93% |
| 2026-03-25 | 24.25 | 24.66 | 0.41 | 1.69% | 24.10 | 24.79 | 12670 | 3116 | 3.08% |
| 2026-03-24 | 23.69 | 24.25 | 0.91 | 3.90% | 23.40 | 24.27 | 20207 | 4814 | 4.91% |
| 2026-03-23 | 24.23 | 23.34 | -1.44 | -5.81% | 23.03 | 24.44 | 24823 | 5898 | 6.04% |
| 2026-03-20 | 25.44 | 24.78 | -0.62 | -2.44% | 24.66 | 25.78 | 13569 | 3426 | 3.30% |
| 2026-03-19 | 25.84 | 25.40 | -0.59 | -2.27% | 25.37 | 25.96 | 10252 | 2628 | 2.49% |
| 2026-03-18 | 25.63 | 25.99 | 0.32 | 1.25% | 25.52 | 26.05 | 7910 | 2039 | 1.92% |
| 2026-03-17 | 26.16 | 25.67 | -0.34 | -1.31% | 25.60 | 26.24 | 8811 | 2285 | 2.14% |
| 2026-03-16 | 25.83 | 26.01 | 0.06 | 0.23% | 25.73 | 26.25 | 9880 | 2562 | 2.40% |