当前时间：2026-06-25 03:57:20 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 | 26.99 | 28.30 | 1.52 | 5.68% | 26.82 | 29.46 | 24201 | 6888 | 2.01% |
| 2026-06-23 | 27.48 | 26.78 | -0.97 | -3.50% | 26.38 | 27.76 | 14298 | 3856 | 1.19% |
| 2026-06-22 | 25.28 | 27.75 | 1.87 | 7.23% | 25.28 | 27.99 | 23544 | 6358 | 1.95% |
| 2026-06-18 | 25.56 | 25.88 | 0.34 | 1.33% | 25.32 | 26.63 | 15270 | 3958 | 1.27% |
| 2026-06-17 | 26.79 | 25.54 | -0.41 | -1.58% | 25.32 | 27.13 | 14813 | 3879 | 1.23% |
| 2026-06-16 | 25.34 | 25.95 | 0.74 | 2.94% | 24.52 | 26.71 | 13673 | 3499 | 1.13% |
| 2026-06-15 | 25.38 | 25.21 | 0.10 | 0.40% | 24.40 | 25.56 | 11822 | 2969 | 0.98% |
| 2026-06-12 | 24.74 | 25.11 | 0.28 | 1.13% | 24.74 | 25.83 | 9551 | 2413 | 0.79% |
| 2026-06-11 | 25.48 | 24.83 | -0.18 | -0.72% | 24.38 | 25.48 | 6647 | 1645 | 0.55% |
| 2026-06-10 | 24.99 | 25.01 | -0.18 | -0.71% | 24.49 | 25.30 | 6802 | 1693 | 0.56% |
| 2026-06-09 | 24.97 | 25.19 | 0.44 | 1.78% | 24.53 | 25.60 | 11003 | 2763 | 0.91% |
| 2026-06-08 | 25.27 | 24.75 | -0.78 | -3.06% | 24.30 | 25.70 | 10756 | 2694 | 0.89% |
| 2026-06-05 | 25.84 | 25.53 | -0.58 | -2.22% | 24.88 | 26.15 | 12341 | 3148 | 1.02% |
| 2026-06-04 | 26.18 | 26.11 | -0.12 | -0.46% | 25.71 | 26.68 | 13453 | 3507 | 1.12% |
| 2026-06-03 | 27.18 | 26.23 | -0.93 | -3.42% | 25.93 | 27.18 | 17038 | 4509 | 1.41% |
| 2026-06-02 | 29.19 | 27.16 | -1.69 | -5.86% | 26.70 | 29.19 | 17434 | 4787 | 1.45% |
| 2026-06-01 | 28.62 | 28.85 | 0.16 | 0.56% | 28.18 | 29.96 | 8804 | 2562 | 0.73% |
| 2026-05-29 | 30.25 | 28.69 | -1.34 | -4.46% | 28.00 | 30.25 | 16157 | 4640 | 1.34% |
| 2026-05-28 | 30.89 | 30.03 | -1.10 | -3.53% | 29.22 | 30.89 | 18009 | 5391 | 1.49% |
| 2026-05-27 | 32.50 | 31.13 | -1.42 | -4.36% | 30.88 | 33.00 | 18239 | 5784 | 1.51% |
| 2026-05-26 | 30.86 | 32.55 | 1.98 | 6.48% | 29.92 | 32.67 | 27676 | 8739 | 2.30% |
| 2026-05-25 | 32.47 | 30.57 | -1.43 | -4.47% | 25.69 | 32.64 | 30661 | 9178 | 2.54% |
| 2026-05-22 | 30.51 | 32.00 | 1.50 | 4.92% | 30.51 | 32.88 | 31267 | 10030 | 2.60% |
| 2026-05-21 | 29.84 | 30.50 | 0.66 | 2.21% | 29.84 | 32.67 | 24210 | 7442 | 2.01% |
| 2026-05-20 | 28.98 | 29.84 | 0.86 | 2.97% | 28.50 | 30.12 | 17750 | 5221 | 1.47% |
| 2026-05-19 | 29.76 | 28.98 | -0.80 | -2.69% | 28.51 | 30.20 | 20248 | 5864 | 1.68% |
| 2026-05-18 | 30.88 | 29.78 | -1.08 | -3.50% | 29.00 | 33.88 | 28947 | 8817 | 2.40% |
| 2026-05-15 | 29.28 | 30.86 | 1.90 | 6.56% | 28.89 | 31.00 | 27568 | 8371 | 2.29% |
| 2026-05-14 | 29.66 | 28.96 | -0.13 | -0.45% | 28.62 | 29.68 | 9850 | 2859 | 0.82% |
| 2026-05-13 | 29.58 | 29.09 | -0.01 | -0.03% | 28.52 | 29.58 | 10655 | 3103 | 0.88% |
| 2026-05-12 | 30.07 | 29.10 | -0.68 | -2.28% | 28.29 | 30.28 | 12110 | 3523 | 1.01% |
| 2026-05-11 | 29.65 | 29.78 | 0.22 | 0.74% | 29.32 | 30.20 | 14295 | 4263 | 1.19% |
| 2026-05-08 | 29.64 | 29.56 | 0.06 | 0.20% | 29.13 | 30.59 | 13054 | 3877 | 1.08% |
| 2026-05-07 | 29.15 | 29.50 | 0.35 | 1.20% | 29.10 | 31.24 | 14700 | 4353 | 1.22% |
| 2026-05-06 | 29.53 | 29.15 | -0.29 | -0.99% | 28.80 | 29.88 | 18788 | 5465 | 1.56% |
| 2026-04-30 | 30.12 | 29.44 | -0.98 | -3.22% | 29.30 | 30.65 | 20968 | 6252 | 1.74% |
| 2026-04-29 | 29.11 | 30.42 | 1.44 | 4.97% | 29.11 | 31.36 | 30005 | 9088 | 2.49% |
| 2026-04-28 | 29.71 | 28.98 | -0.48 | -1.63% | 28.46 | 29.97 | 18872 | 5460 | 1.57% |
| 2026-04-27 | 26.74 | 29.46 | 2.72 | 10.17% | 26.74 | 29.88 | 42228 | 12244 | 3.51% |
| 2026-04-24 | 26.10 | 26.74 | 0.35 | 1.33% | 25.78 | 27.08 | 16709 | 4407 | 1.39% |
| 2026-04-23 | 26.26 | 26.39 | 0.15 | 0.57% | 25.62 | 26.48 | 15703 | 4090 | 1.30% |
| 2026-04-22 | 26.82 | 26.24 | -0.85 | -3.14% | 26.14 | 27.57 | 21526 | 5730 | 1.79% |
| 2026-04-21 | 25.90 | 27.09 | 1.00 | 3.83% | 25.58 | 28.10 | 38983 | 10464 | 3.24% |
| 2026-04-20 | 24.30 | 26.09 | 1.79 | 7.37% | 23.79 | 26.99 | 34748 | 8869 | 2.88% |
| 2026-04-17 | 23.70 | 24.30 | 0.41 | 1.72% | 23.27 | 25.10 | 20572 | 4993 | 1.71% |
| 2026-04-16 | 23.06 | 23.89 | 0.69 | 2.97% | 23.06 | 23.96 | 9159 | 2165 | 0.76% |
| 2026-04-15 | 23.06 | 23.20 | 0.25 | 1.09% | 22.91 | 23.50 | 10732 | 2502 | 0.89% |
| 2026-04-14 | 23.69 | 22.95 | -0.44 | -1.88% | 22.81 | 23.78 | 11341 | 2623 | 0.94% |
| 2026-04-13 | 23.70 | 23.39 | -0.31 | -1.31% | 23.00 | 23.86 | 9374 | 2189 | 0.78% |
| 2026-04-10 | 23.32 | 23.70 | 0.49 | 2.11% | 23.22 | 23.90 | 9168 | 2175 | 0.76% |
| 2026-04-09 | 23.44 | 23.21 | -0.35 | -1.49% | 23.02 | 23.70 | 5787 | 1349 | 0.48% |
| 2026-04-08 | 23.01 | 23.56 | 0.86 | 3.79% | 23.01 | 23.78 | 11842 | 2778 | 0.98% |
| 2026-04-07 | 23.06 | 22.70 | 0.14 | 0.62% | 22.27 | 23.06 | 7999 | 1803 | 0.66% |
| 2026-04-03 | 22.78 | 22.56 | -0.28 | -1.23% | 22.30 | 22.92 | 7388 | 1667 | 0.61% |
| 2026-04-02 | 23.30 | 22.84 | -0.46 | -1.97% | 22.61 | 23.70 | 10306 | 2385 | 0.86% |
| 2026-04-01 | 23.15 | 23.30 | 0.52 | 2.28% | 23.05 | 23.60 | 7016 | 1634 | 0.58% |
| 2026-03-31 | 23.40 | 22.78 | -0.48 | -2.06% | 22.70 | 23.76 | 6754 | 1562 | 0.56% |
| 2026-03-30 | 23.10 | 23.26 | -0.08 | -0.34% | 22.77 | 23.64 | 8100 | 1868 | 0.67% |
| 2026-03-27 | 22.80 | 23.34 | 0.29 | 1.26% | 22.80 | 23.68 | 6329 | 1475 | 0.53% |
| 2026-03-26 | 24.04 | 23.05 | -0.55 | -2.33% | 22.84 | 24.04 | 6195 | 1440 | 0.51% |
| 2026-03-25 | 22.84 | 23.60 | 0.75 | 3.28% | 22.79 | 24.28 | 15760 | 3741 | 1.31% |
| 2026-03-24 | 22.14 | 22.85 | 0.85 | 3.86% | 21.97 | 22.92 | 10238 | 2303 | 0.85% |
| 2026-03-23 | 22.41 | 22.00 | -0.93 | -4.06% | 21.76 | 23.15 | 20712 | 4622 | 1.72% |
| 2026-03-20 | 23.51 | 22.93 | -0.47 | -2.01% | 22.82 | 23.82 | 11133 | 2581 | 0.92% |
| 2026-03-19 | 24.64 | 23.40 | -1.12 | -4.57% | 23.21 | 24.64 | 9599 | 2282 | 0.80% |
| 2026-03-18 | 24.26 | 24.52 | 0.26 | 1.07% | 24.22 | 24.85 | 8646 | 2121 | 0.72% |
| 2026-03-17 | 24.87 | 24.26 | -0.62 | -2.49% | 24.11 | 24.87 | 16431 | 4012 | 1.36% |