当前时间：2026-06-22 17:34:21 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-22 | 25.21 | 25.16 | -0.27 | -1.06% | 24.25 | 25.31 | 81597 | 20201 | 2.00% |
| 2026-06-18 | 24.90 | 25.43 | 0.52 | 2.09% | 24.66 | 25.78 | 67804 | 17212 | 1.66% |
| 2026-06-17 | 25.00 | 24.91 | -0.15 | -0.60% | 24.72 | 25.12 | 51771 | 12890 | 1.27% |
| 2026-06-16 | 25.50 | 25.06 | -0.44 | -1.73% | 24.92 | 25.57 | 52790 | 13231 | 1.29% |
| 2026-06-15 | 25.36 | 25.50 | 0.25 | 0.99% | 25.05 | 25.75 | 68644 | 17422 | 1.68% |
| 2026-06-12 | 24.90 | 25.25 | 0.65 | 2.64% | 24.35 | 25.41 | 67623 | 16923 | 1.66% |
| 2026-06-11 | 24.75 | 24.60 | -0.29 | -1.17% | 24.42 | 24.98 | 52462 | 12936 | 1.29% |
| 2026-06-10 | 24.23 | 24.89 | 0.40 | 1.63% | 24.02 | 24.95 | 71198 | 17563 | 1.75% |
| 2026-06-09 | 24.52 | 24.49 | 0.21 | 0.86% | 23.80 | 24.80 | 68405 | 16651 | 1.68% |
| 2026-06-08 | 25.08 | 24.28 | -1.27 | -4.97% | 23.92 | 25.67 | 100786 | 24845 | 2.47% |
| 2026-06-05 | 25.87 | 25.55 | -0.21 | -0.82% | 25.42 | 26.05 | 71223 | 18321 | 1.75% |
| 2026-06-04 | 26.55 | 25.76 | -0.83 | -3.12% | 25.62 | 26.55 | 81786 | 21285 | 2.01% |
| 2026-06-03 | 26.61 | 26.59 | -0.02 | -0.08% | 26.36 | 27.04 | 70333 | 18760 | 1.72% |
| 2026-06-02 | 27.05 | 26.61 | -0.58 | -2.13% | 26.60 | 27.17 | 75765 | 20323 | 1.86% |
| 2026-06-01 | 27.29 | 27.19 | 0.04 | 0.15% | 26.90 | 27.87 | 93336 | 25534 | 2.29% |
| 2026-05-29 | 27.73 | 27.15 | -0.48 | -1.74% | 27.03 | 28.00 | 92339 | 25253 | 2.26% |
| 2026-05-28 | 27.66 | 27.63 | 0.19 | 0.69% | 27.11 | 27.95 | 67741 | 18629 | 1.66% |
| 2026-05-27 | 27.62 | 27.44 | -0.19 | -0.69% | 27.21 | 27.86 | 71987 | 19815 | 1.77% |
| 2026-05-26 | 28.10 | 27.63 | -0.52 | -1.85% | 27.20 | 28.35 | 96121 | 26566 | 2.36% |
| 2026-05-25 | 28.58 | 28.15 | -0.45 | -1.57% | 27.68 | 28.75 | 118644 | 33408 | 2.91% |
| 2026-05-22 | 28.95 | 28.60 | -0.22 | -0.76% | 28.35 | 29.05 | 100767 | 28773 | 2.47% |
| 2026-05-21 | 29.09 | 28.82 | -0.20 | -0.69% | 28.79 | 30.18 | 136852 | 40456 | 3.36% |
| 2026-05-20 | 28.83 | 29.02 | -0.08 | -0.27% | 28.75 | 29.61 | 86251 | 25076 | 2.11% |
| 2026-05-19 | 29.03 | 29.10 | 0.07 | 0.24% | 28.30 | 29.20 | 107856 | 30978 | 2.64% |
| 2026-05-18 | 29.50 | 29.03 | -1.17 | -3.87% | 28.12 | 29.68 | 165336 | 47910 | 4.05% |
| 2026-05-15 | 30.91 | 30.20 | -0.70 | -2.27% | 30.01 | 31.35 | 144307 | 44133 | 3.54% |
| 2026-05-14 | 30.96 | 30.90 | -0.07 | -0.23% | 30.05 | 31.90 | 203449 | 62632 | 4.99% |
| 2026-05-13 | 31.20 | 31.03 | -0.20 | -0.64% | 30.12 | 31.23 | 114895 | 35268 | 2.82% |
| 2026-05-12 | 31.26 | 31.23 | -0.17 | -0.54% | 30.71 | 31.79 | 117271 | 36569 | 2.88% |
| 2026-05-11 | 30.90 | 31.40 | 0.10 | 0.32% | 29.74 | 31.44 | 229347 | 70000 | 5.62% |
| 2026-05-08 | 32.20 | 31.30 | -0.75 | -2.34% | 31.28 | 32.40 | 103746 | 32738 | 2.54% |
| 2026-05-07 | 32.30 | 32.05 | -0.15 | -0.47% | 31.78 | 32.48 | 92520 | 29619 | 2.27% |
| 2026-05-06 | 31.18 | 32.20 | 0.88 | 2.81% | 31.10 | 32.63 | 165122 | 52905 | 4.05% |
| 2026-04-30 | 30.50 | 31.32 | 1.59 | 5.35% | 30.50 | 31.87 | 214850 | 67240 | 5.27% |
| 2026-04-29 | 29.56 | 29.73 | 0.20 | 0.68% | 29.15 | 30.15 | 70000 | 20760 | 1.72% |
| 2026-04-28 | 30.03 | 29.53 | -0.38 | -1.27% | 29.29 | 30.38 | 82019 | 24444 | 2.01% |
| 2026-04-27 | 30.66 | 29.91 | 0.10 | 0.34% | 29.61 | 30.66 | 90791 | 27311 | 2.23% |
| 2026-04-24 | 30.15 | 29.81 | -0.46 | -1.52% | 29.68 | 30.45 | 72110 | 21592 | 1.77% |
| 2026-04-23 | 30.92 | 30.27 | -0.75 | -2.42% | 30.07 | 31.07 | 79740 | 24269 | 1.96% |
| 2026-04-22 | 29.93 | 31.02 | 0.89 | 2.95% | 29.80 | 31.09 | 104967 | 32112 | 2.57% |
| 2026-04-21 | 30.55 | 30.13 | -0.45 | -1.47% | 29.83 | 30.74 | 80362 | 24216 | 1.97% |
| 2026-04-20 | 30.85 | 30.58 | -0.32 | -1.04% | 30.42 | 31.23 | 86473 | 26511 | 2.12% |
| 2026-04-17 | 31.36 | 30.90 | -0.73 | -2.31% | 30.63 | 31.78 | 108554 | 33732 | 2.66% |
| 2026-04-16 | 31.11 | 31.63 | 0.51 | 1.64% | 30.91 | 31.97 | 112083 | 35389 | 2.75% |
| 2026-04-15 | 31.61 | 31.12 | 0.24 | 0.78% | 30.75 | 31.90 | 133037 | 41509 | 3.26% |
| 2026-04-14 | 30.55 | 30.88 | 0.77 | 2.56% | 30.23 | 31.00 | 92957 | 28542 | 2.28% |
| 2026-04-13 | 30.06 | 30.11 | -0.34 | -1.12% | 29.87 | 30.73 | 77229 | 23375 | 1.89% |
| 2026-04-10 | 30.42 | 30.45 | 0.10 | 0.33% | 30.21 | 31.08 | 80621 | 24678 | 1.98% |
| 2026-04-09 | 30.86 | 30.35 | -0.81 | -2.60% | 30.23 | 31.43 | 96214 | 29572 | 2.36% |
| 2026-04-08 | 30.66 | 31.16 | 1.24 | 4.14% | 30.54 | 31.27 | 115070 | 35556 | 2.82% |
| 2026-04-07 | 30.01 | 29.92 | -0.10 | -0.33% | 29.42 | 30.71 | 88992 | 26829 | 2.18% |
| 2026-04-03 | 30.57 | 30.02 | -0.94 | -3.04% | 29.84 | 30.71 | 99405 | 30020 | 2.44% |
| 2026-04-02 | 30.79 | 30.96 | 0.17 | 0.55% | 30.55 | 31.38 | 144875 | 44844 | 3.55% |
| 2026-04-01 | 29.00 | 30.79 | 2.22 | 7.77% | 28.60 | 30.86 | 180823 | 54521 | 4.43% |
| 2026-03-31 | 29.33 | 28.57 | -0.95 | -3.22% | 28.55 | 29.75 | 93058 | 27008 | 2.28% |
| 2026-03-30 | 29.84 | 29.52 | -0.48 | -1.60% | 29.34 | 30.00 | 79045 | 23403 | 1.94% |
| 2026-03-27 | 28.45 | 30.00 | 1.32 | 4.60% | 28.30 | 30.33 | 109699 | 32563 | 2.69% |
| 2026-03-26 | 29.38 | 28.68 | -0.65 | -2.22% | 28.50 | 29.68 | 51658 | 14974 | 1.27% |
| 2026-03-25 | 29.66 | 29.33 | -0.13 | -0.44% | 29.21 | 29.88 | 66486 | 19627 | 1.63% |
| 2026-03-24 | 28.91 | 29.46 | 1.43 | 5.10% | 28.36 | 29.58 | 103837 | 30142 | 2.55% |
| 2026-03-23 | 28.92 | 28.03 | -1.27 | -4.33% | 27.83 | 29.46 | 98985 | 28278 | 2.43% |
| 2026-03-20 | 30.02 | 29.30 | -0.89 | -2.95% | 29.30 | 30.58 | 70218 | 20946 | 1.72% |
| 2026-03-19 | 30.42 | 30.19 | -0.71 | -2.30% | 30.03 | 31.00 | 66670 | 20250 | 1.63% |
| 2026-03-18 | 30.31 | 30.90 | 0.49 | 1.61% | 30.23 | 31.05 | 59174 | 18179 | 1.45% |
| 2026-03-17 | 30.60 | 30.41 | -0.51 | -1.65% | 30.30 | 31.43 | 66225 | 20423 | 1.62% |
| 2026-03-16 | 30.24 | 30.92 | 0.52 | 1.71% | 30.18 | 30.94 | 57371 | 17531 | 1.41% |