当前时间：2026-06-25 07:27:26 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 | 28.30 | 30.51 | 1.44 | 4.95% | 26.73 | 31.90 | 318749 | 91836 | 11.38% |
| 2026-06-23 | 27.99 | 29.07 | 2.64 | 9.99% | 27.18 | 29.07 | 274230 | 77104 | 9.79% |
| 2026-06-22 | 25.00 | 26.43 | 2.40 | 9.99% | 25.00 | 26.43 | 162160 | 42218 | 5.79% |
| 2026-06-18 | 24.10 | 24.03 | -0.20 | -0.83% | 23.65 | 25.58 | 167265 | 41090 | 5.97% |
| 2026-06-17 | 24.86 | 24.23 | -0.80 | -3.20% | 23.94 | 25.03 | 137925 | 33570 | 4.93% |
| 2026-06-16 | 25.41 | 25.03 | -0.75 | -2.91% | 24.44 | 25.77 | 136308 | 34187 | 4.87% |
| 2026-06-15 | 25.92 | 25.78 | -0.08 | -0.31% | 25.37 | 26.60 | 196213 | 50639 | 7.01% |
| 2026-06-12 | 24.26 | 25.86 | 1.71 | 7.08% | 24.26 | 26.57 | 265910 | 69349 | 9.50% |
| 2026-06-11 | 24.04 | 24.15 | -0.69 | -2.78% | 23.92 | 25.68 | 118772 | 29150 | 4.24% |
| 2026-06-10 | 26.00 | 24.84 | -1.31 | -5.01% | 24.44 | 26.08 | 130196 | 32500 | 4.65% |
| 2026-06-09 | 26.20 | 26.15 | -0.16 | -0.61% | 25.10 | 26.35 | 150057 | 38785 | 5.36% |
| 2026-06-08 | 25.00 | 26.31 | 0.15 | 0.57% | 24.41 | 27.65 | 194442 | 51162 | 6.94% |
| 2026-06-05 | 28.42 | 26.16 | -2.35 | -8.24% | 25.66 | 28.49 | 227270 | 60594 | 8.12% |
| 2026-06-04 | 28.80 | 28.51 | 0.23 | 0.81% | 27.72 | 30.25 | 327336 | 94641 | 11.69% |
| 2026-06-03 | 25.00 | 28.28 | 2.57 | 10.00% | 25.00 | 28.28 | 222654 | 60928 | 7.95% |
| 2026-06-02 | 25.00 | 25.71 | -1.25 | -4.64% | 24.26 | 27.00 | 256506 | 64104 | 9.16% |
| 2026-06-01 | 28.75 | 27.26 | -3.03 | -10.00% | 27.26 | 29.00 | 149433 | 41210 | 5.34% |
| 2026-05-29 | 28.01 | 30.29 | 2.11 | 7.49% | 26.66 | 31.00 | 371389 | 108485 | 13.26% |
| 2026-05-28 | 25.50 | 28.18 | 2.56 | 9.99% | 25.00 | 28.18 | 293405 | 79422 | 10.48% |
| 2026-05-27 | 25.00 | 25.62 | -0.28 | -1.08% | 24.61 | 26.65 | 248973 | 63626 | 8.89% |
| 2026-05-26 | 24.66 | 25.90 | 1.59 | 6.54% | 23.84 | 26.70 | 302571 | 76924 | 10.81% |
| 2026-05-25 | 22.10 | 24.31 | 2.21 | 10.00% | 22.10 | 24.31 | 197324 | 46276 | 7.05% |
| 2026-05-22 | 20.23 | 22.10 | 2.01 | 10.00% | 20.13 | 22.10 | 51351 | 11080 | 1.83% |
| 2026-05-21 | 20.99 | 20.09 | -1.00 | -4.74% | 20.08 | 21.14 | 45163 | 9308 | 1.61% |
| 2026-05-20 | 21.70 | 21.09 | -0.74 | -3.39% | 20.90 | 21.79 | 36733 | 7781 | 1.31% |
| 2026-05-19 | 21.23 | 21.83 | 0.60 | 2.83% | 21.03 | 22.08 | 45628 | 9844 | 1.63% |
| 2026-05-18 | 21.43 | 21.23 | -0.34 | -1.58% | 20.98 | 21.52 | 41665 | 8831 | 1.49% |
| 2026-05-15 | 22.37 | 21.57 | -0.83 | -3.71% | 21.46 | 22.50 | 54505 | 11881 | 1.95% |
| 2026-05-14 | 22.75 | 22.40 | -0.35 | -1.54% | 22.40 | 23.56 | 74502 | 17034 | 2.66% |
| 2026-05-13 | 21.69 | 22.75 | 0.67 | 3.03% | 21.60 | 23.16 | 95635 | 21686 | 3.42% |
| 2026-05-12 | 22.30 | 22.08 | 0.36 | 1.66% | 21.90 | 23.37 | 92794 | 20821 | 3.31% |
| 2026-05-11 | 22.45 | 21.72 | -0.81 | -3.60% | 21.60 | 22.46 | 57105 | 12486 | 2.04% |
| 2026-05-08 | 22.15 | 22.53 | 0.42 | 1.90% | 22.09 | 22.55 | 29405 | 6580 | 1.05% |
| 2026-05-07 | 21.82 | 22.11 | 0.41 | 1.89% | 21.73 | 22.18 | 32068 | 7053 | 1.15% |
| 2026-05-06 | 21.39 | 21.70 | 0.23 | 1.07% | 21.38 | 21.83 | 36375 | 7871 | 1.30% |
| 2026-04-30 | 20.77 | 21.47 | 0.17 | 0.80% | 20.77 | 21.50 | 29633 | 6312 | 1.06% |
| 2026-04-29 | 20.94 | 21.30 | -0.28 | -1.30% | 20.68 | 21.68 | 51425 | 10946 | 1.84% |
| 2026-04-28 | 21.88 | 21.58 | -0.48 | -2.18% | 21.48 | 22.12 | 25267 | 5478 | 0.90% |
| 2026-04-27 | 21.90 | 22.06 | 0.11 | 0.50% | 21.62 | 22.17 | 26386 | 5782 | 0.94% |
| 2026-04-24 | 22.24 | 21.95 | -0.38 | -1.70% | 21.91 | 22.38 | 23445 | 5173 | 0.84% |
| 2026-04-23 | 22.41 | 22.33 | -0.18 | -0.80% | 22.11 | 22.59 | 31439 | 7015 | 1.12% |
| 2026-04-22 | 22.40 | 22.51 | -0.07 | -0.31% | 22.28 | 22.61 | 29219 | 6554 | 1.04% |
| 2026-04-21 | 22.88 | 22.58 | -0.39 | -1.70% | 22.50 | 22.88 | 30876 | 6986 | 1.10% |
| 2026-04-20 | 22.69 | 22.97 | 0.32 | 1.41% | 22.47 | 23.32 | 47265 | 10811 | 1.69% |
| 2026-04-17 | 23.13 | 22.65 | -0.49 | -2.12% | 22.60 | 23.52 | 62502 | 14331 | 2.23% |
| 2026-04-16 | 23.39 | 23.14 | 0.86 | 3.86% | 22.29 | 23.87 | 89325 | 20530 | 3.19% |
| 2026-04-15 | 22.12 | 22.28 | 0.13 | 0.59% | 22.10 | 22.57 | 32341 | 7211 | 1.16% |
| 2026-04-14 | 22.10 | 22.15 | 0.25 | 1.14% | 21.75 | 22.22 | 32308 | 7106 | 1.15% |
| 2026-04-13 | 21.85 | 21.90 | -0.03 | -0.14% | 21.75 | 22.14 | 28741 | 6306 | 1.03% |
| 2026-04-10 | 21.62 | 21.93 | 0.34 | 1.57% | 21.62 | 22.15 | 23656 | 5193 | 0.84% |
| 2026-04-09 | 21.89 | 21.59 | -0.47 | -2.13% | 21.58 | 22.03 | 27999 | 6094 | 1.00% |
| 2026-04-08 | 21.05 | 22.06 | 1.11 | 5.30% | 21.05 | 22.09 | 40662 | 8837 | 1.45% |
| 2026-04-07 | 20.80 | 20.95 | 0.05 | 0.24% | 20.65 | 21.05 | 21729 | 4534 | 0.78% |
| 2026-04-03 | 21.30 | 20.90 | -0.40 | -1.88% | 20.81 | 21.37 | 21330 | 4489 | 0.76% |
| 2026-04-02 | 21.15 | 21.30 | -0.01 | -0.05% | 21.10 | 21.50 | 25159 | 5356 | 0.90% |
| 2026-04-01 | 21.27 | 21.31 | 0.31 | 1.48% | 21.04 | 21.33 | 33074 | 7010 | 1.18% |
| 2026-03-31 | 21.62 | 21.00 | -0.34 | -1.59% | 21.00 | 21.71 | 31602 | 6739 | 1.13% |
| 2026-03-30 | 21.32 | 21.34 | -0.20 | -0.93% | 20.71 | 21.50 | 39650 | 8354 | 1.42% |
| 2026-03-27 | 21.00 | 21.54 | 0.42 | 1.99% | 20.61 | 21.59 | 40568 | 8634 | 1.45% |
| 2026-03-26 | 21.53 | 21.12 | -0.41 | -1.90% | 21.12 | 21.56 | 41173 | 8776 | 1.47% |
| 2026-03-25 | 20.74 | 21.53 | 0.80 | 3.86% | 20.68 | 21.53 | 47982 | 10166 | 1.71% |
| 2026-03-24 | 19.88 | 20.73 | 1.16 | 5.93% | 19.88 | 20.76 | 59075 | 11991 | 2.11% |
| 2026-03-23 | 20.02 | 19.57 | -0.99 | -4.82% | 19.41 | 20.52 | 52563 | 10467 | 1.88% |
| 2026-03-20 | 21.00 | 20.56 | -0.57 | -2.70% | 20.55 | 21.30 | 42328 | 8831 | 1.51% |
| 2026-03-19 | 21.79 | 21.13 | -0.89 | -4.04% | 21.03 | 21.92 | 40368 | 8608 | 1.44% |
| 2026-03-18 | 21.72 | 22.02 | 0.28 | 1.29% | 21.63 | 22.29 | 28438 | 6218 | 1.02% |
| 2026-03-17 | 22.65 | 21.74 | -0.91 | -4.02% | 21.71 | 22.76 | 56162 | 12401 | 2.01% |