当前时间：2026-06-26 02:55:26 星期五休市中
| 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 | 27.90 | 26.98 | -2.20 | -7.54% | 26.26 | 28.01 | 114088 | 30589 | 7.55% |
| 2026-06-24 | 27.90 | 29.18 | 1.18 | 4.21% | 27.90 | 29.95 | 134536 | 39008 | 8.90% |
| 2026-06-23 | 28.00 | 28.00 | -0.12 | -0.43% | 27.11 | 29.31 | 165020 | 47063 | 10.91% |
| 2026-06-22 | 26.07 | 28.12 | 2.56 | 10.02% | 26.07 | 28.12 | 59934 | 16650 | 3.96% |
| 2026-06-18 | 27.70 | 25.56 | -2.14 | -7.73% | 24.95 | 28.00 | 129159 | 33329 | 8.54% |
| 2026-06-17 | 24.90 | 27.70 | 2.52 | 10.01% | 24.90 | 27.70 | 55461 | 14877 | 3.67% |
| 2026-06-16 | 24.79 | 25.18 | 0.00 | 0.00% | 23.73 | 25.63 | 84536 | 21082 | 5.59% |
| 2026-06-15 | 26.78 | 25.18 | -2.01 | -7.39% | 25.00 | 28.03 | 120537 | 31342 | 7.97% |
| 2026-06-12 | 24.76 | 27.19 | 2.19 | 8.76% | 24.33 | 27.50 | 128296 | 33755 | 8.48% |
| 2026-06-11 | 23.74 | 25.00 | 1.37 | 5.80% | 23.30 | 25.49 | 83669 | 20579 | 5.53% |
| 2026-06-10 | 23.62 | 23.63 | -0.19 | -0.80% | 23.05 | 24.44 | 64189 | 15157 | 4.25% |
| 2026-06-09 | 22.91 | 23.82 | 0.93 | 4.06% | 22.70 | 23.94 | 75286 | 17563 | 4.98% |
| 2026-06-08 | 21.87 | 22.89 | 0.53 | 2.37% | 21.63 | 23.03 | 58812 | 13314 | 3.89% |
| 2026-06-05 | 21.36 | 22.36 | 1.01 | 4.73% | 20.74 | 22.66 | 53351 | 11689 | 3.53% |
| 2026-06-04 | 21.04 | 21.35 | 0.15 | 0.71% | 20.93 | 21.35 | 17447 | 3692 | 1.15% |
| 2026-06-03 | 21.16 | 21.20 | -0.17 | -0.80% | 20.84 | 21.35 | 31959 | 6732 | 2.11% |
| 2026-06-02 | 21.53 | 21.37 | -0.39 | -1.79% | 20.95 | 21.73 | 31479 | 6720 | 2.08% |
| 2026-06-01 | 21.46 | 21.76 | 0.10 | 0.46% | 21.07 | 22.12 | 39479 | 8588 | 2.61% |
| 2026-05-29 | 21.42 | 21.66 | 0.04 | 0.19% | 20.56 | 21.82 | 49495 | 10477 | 3.27% |
| 2026-05-28 | 21.43 | 21.62 | -0.01 | -0.05% | 20.86 | 21.99 | 49214 | 10529 | 3.25% |
| 2026-05-27 | 23.66 | 21.92 | -1.46 | -6.24% | 21.61 | 23.66 | 68938 | 15341 | 4.56% |
| 2026-05-26 | 24.27 | 23.38 | -1.34 | -5.42% | 23.06 | 25.33 | 82021 | 19494 | 5.42% |
| 2026-05-25 | 26.00 | 24.72 | 0.52 | 2.15% | 24.25 | 26.09 | 131748 | 32995 | 8.71% |
| 2026-05-22 | 22.49 | 24.20 | 2.20 | 10.00% | 22.49 | 24.20 | 94041 | 22181 | 6.22% |
| 2026-05-21 | 21.23 | 22.00 | 0.81 | 3.82% | 21.22 | 22.64 | 54990 | 12156 | 3.64% |
| 2026-05-20 | 21.02 | 21.19 | 0.08 | 0.38% | 20.50 | 21.20 | 23730 | 4937 | 1.57% |
| 2026-05-19 | 21.51 | 21.11 | -0.28 | -1.31% | 21.00 | 21.58 | 16961 | 3595 | 1.12% |
| 2026-05-18 | 21.26 | 21.39 | -0.08 | -0.37% | 21.08 | 21.52 | 19637 | 4174 | 1.30% |
| 2026-05-15 | 21.55 | 21.47 | -0.08 | -0.37% | 21.38 | 21.78 | 19945 | 4301 | 1.32% |
| 2026-05-14 | 21.52 | 21.55 | 0.00 | 0.00% | 21.32 | 21.92 | 22848 | 4952 | 1.51% |
| 2026-05-13 | 21.61 | 21.55 | -0.09 | -0.42% | 21.43 | 21.90 | 19159 | 4151 | 1.27% |
| 2026-05-12 | 21.87 | 21.64 | -0.23 | -1.05% | 21.41 | 21.93 | 21066 | 4552 | 1.39% |
| 2026-05-11 | 21.62 | 21.87 | 0.33 | 1.53% | 21.42 | 21.95 | 29326 | 6377 | 1.94% |
| 2026-05-08 | 21.57 | 21.54 | 0.36 | 1.70% | 21.23 | 21.85 | 27042 | 5800 | 1.79% |
| 2026-05-07 | 21.37 | 21.18 | -0.12 | -0.56% | 21.08 | 21.40 | 18303 | 3883 | 1.21% |
| 2026-05-06 | 21.15 | 21.30 | 0.15 | 0.71% | 20.92 | 21.45 | 20184 | 4282 | 1.33% |
| 2026-04-30 | 21.11 | 21.15 | -0.02 | -0.09% | 20.92 | 21.37 | 19056 | 4029 | 1.26% |
| 2026-04-29 | 21.04 | 21.17 | -0.06 | -0.28% | 21.01 | 21.57 | 28102 | 5986 | 1.86% |
| 2026-04-28 | 21.46 | 21.23 | -0.17 | -0.79% | 21.08 | 21.64 | 32375 | 6909 | 2.14% |
| 2026-04-27 | 20.94 | 21.40 | 0.41 | 1.95% | 20.75 | 21.66 | 33686 | 7197 | 2.23% |
| 2026-04-24 | 20.71 | 20.99 | -0.01 | -0.05% | 20.71 | 21.35 | 28318 | 5946 | 1.87% |
| 2026-04-23 | 20.44 | 21.00 | 0.54 | 2.64% | 20.11 | 21.35 | 36421 | 7611 | 2.41% |
| 2026-04-22 | 19.75 | 20.46 | 0.60 | 3.02% | 19.75 | 20.95 | 29445 | 5998 | 1.95% |
| 2026-04-21 | 19.79 | 19.86 | -0.04 | -0.20% | 19.72 | 20.03 | 9146 | 1818 | 0.60% |
| 2026-04-20 | 19.90 | 19.90 | 0.08 | 0.40% | 19.60 | 19.96 | 11778 | 2327 | 0.78% |
| 2026-04-17 | 20.07 | 19.82 | -0.27 | -1.34% | 19.70 | 20.09 | 12669 | 2511 | 0.84% |
| 2026-04-16 | 20.28 | 20.09 | -0.13 | -0.64% | 19.81 | 20.28 | 12766 | 2553 | 0.84% |
| 2026-04-15 | 19.82 | 20.22 | 0.49 | 2.48% | 19.66 | 20.30 | 20211 | 4054 | 1.34% |
| 2026-04-14 | 19.90 | 19.73 | -0.08 | -0.40% | 19.54 | 19.95 | 12615 | 2485 | 0.83% |
| 2026-04-13 | 20.19 | 19.81 | -0.27 | -1.34% | 19.70 | 20.19 | 11929 | 2370 | 0.79% |
| 2026-04-10 | 19.93 | 20.08 | 0.20 | 1.01% | 19.88 | 20.32 | 11533 | 2316 | 0.76% |
| 2026-04-09 | 20.29 | 19.88 | -0.39 | -1.92% | 19.77 | 20.40 | 14026 | 2808 | 0.93% |
| 2026-04-08 | 20.30 | 20.27 | 0.12 | 0.60% | 20.14 | 20.60 | 14268 | 2898 | 0.94% |
| 2026-04-07 | 19.70 | 20.15 | 0.30 | 1.51% | 19.66 | 20.38 | 13804 | 2778 | 0.91% |
| 2026-04-03 | 20.31 | 19.85 | -0.64 | -3.12% | 19.75 | 20.77 | 14099 | 2833 | 0.93% |
| 2026-04-02 | 20.43 | 20.49 | 0.06 | 0.29% | 20.27 | 20.96 | 24277 | 4983 | 1.61% |
| 2026-04-01 | 20.40 | 20.43 | 0.41 | 2.05% | 19.81 | 20.47 | 15252 | 3083 | 1.01% |
| 2026-03-31 | 19.87 | 20.02 | 0.15 | 0.75% | 19.65 | 20.35 | 16030 | 3230 | 1.06% |
| 2026-03-30 | 19.54 | 19.87 | 0.33 | 1.69% | 19.37 | 19.91 | 13662 | 2686 | 0.90% |
| 2026-03-27 | 18.68 | 19.54 | 0.68 | 3.61% | 18.60 | 19.62 | 15265 | 2928 | 1.01% |
| 2026-03-26 | 19.12 | 18.86 | -0.36 | -1.87% | 18.73 | 19.30 | 12948 | 2456 | 0.86% |
| 2026-03-25 | 18.84 | 19.22 | 0.56 | 3.00% | 18.68 | 19.62 | 20308 | 3884 | 1.34% |
| 2026-03-24 | 17.89 | 18.66 | 0.95 | 5.36% | 17.65 | 18.68 | 15727 | 2862 | 1.04% |
| 2026-03-23 | 18.66 | 17.71 | -1.19 | -6.30% | 17.46 | 18.70 | 19809 | 3580 | 1.31% |
| 2026-03-20 | 19.62 | 18.90 | -0.73 | -3.72% | 18.88 | 19.96 | 14586 | 2805 | 0.96% |
| 2026-03-19 | 20.16 | 19.63 | -0.70 | -3.44% | 19.60 | 20.42 | 11353 | 2262 | 0.75% |
| 2026-03-18 | 19.92 | 20.33 | 0.41 | 2.06% | 19.84 | 20.35 | 11295 | 2271 | 0.75% |