当前时间：2026-06-25 05:24:01 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 | 23.35 | 22.38 | -0.41 | -1.80% | 22.19 | 23.38 | 63745 | 14524 | 4.45% |
| 2026-06-23 | 21.30 | 22.79 | 1.50 | 7.05% | 21.05 | 23.42 | 89647 | 20243 | 7.68% |
| 2026-06-22 | 21.69 | 21.29 | -0.56 | -2.56% | 20.07 | 21.80 | 68664 | 14167 | 5.88% |
| 2026-06-18 | 20.70 | 21.85 | 1.04 | 5.00% | 20.39 | 22.71 | 60146 | 12964 | 5.15% |
| 2026-06-17 | 21.18 | 20.81 | -0.37 | -1.75% | 20.78 | 21.19 | 29320 | 6136 | 2.51% |
| 2026-06-16 | 21.68 | 21.18 | -0.49 | -2.26% | 21.09 | 21.68 | 31074 | 6605 | 2.66% |
| 2026-06-15 | 22.29 | 21.67 | -0.64 | -2.87% | 21.60 | 22.56 | 36278 | 7971 | 3.11% |
| 2026-06-12 | 22.50 | 22.31 | -0.11 | -0.49% | 21.92 | 22.92 | 51089 | 11412 | 4.38% |
| 2026-06-11 | 21.73 | 22.42 | 0.82 | 3.80% | 21.10 | 22.47 | 48330 | 10544 | 4.14% |
| 2026-06-10 | 21.47 | 21.60 | 0.00 | 0.00% | 20.80 | 21.79 | 40736 | 8658 | 3.49% |
| 2026-06-09 | 21.99 | 21.60 | -0.02 | -0.09% | 21.35 | 22.23 | 41903 | 9055 | 3.59% |
| 2026-06-08 | 22.54 | 21.62 | -0.89 | -3.95% | 21.11 | 22.95 | 55599 | 12195 | 4.77% |
| 2026-06-05 | 23.15 | 22.51 | -0.48 | -2.09% | 22.48 | 23.35 | 40154 | 9144 | 3.44% |
| 2026-06-04 | 23.83 | 22.99 | -0.81 | -3.40% | 22.80 | 23.95 | 49874 | 11582 | 4.27% |
| 2026-06-03 | 23.76 | 23.80 | -0.25 | -1.04% | 23.61 | 24.25 | 47476 | 11327 | 4.07% |
| 2026-06-02 | 24.75 | 24.05 | -0.74 | -2.99% | 23.81 | 24.83 | 50080 | 12100 | 4.29% |
| 2026-06-01 | 26.26 | 24.79 | -2.01 | -7.50% | 24.55 | 26.88 | 97272 | 24871 | 8.34% |
| 2026-05-29 | 31.27 | 26.80 | -2.71 | -9.18% | 26.53 | 31.28 | 131514 | 36667 | 11.27% |
| 2026-05-28 | 29.78 | 29.51 | -0.24 | -0.81% | 29.23 | 30.65 | 36064 | 10707 | 3.09% |
| 2026-05-27 | 30.12 | 29.75 | -0.64 | -2.11% | 29.59 | 30.75 | 42809 | 12860 | 3.67% |
| 2026-05-26 | 29.60 | 30.39 | 0.56 | 1.88% | 29.23 | 31.29 | 50480 | 15250 | 4.33% |
| 2026-05-25 | 29.80 | 29.83 | 0.08 | 0.27% | 29.73 | 31.60 | 46421 | 14176 | 3.98% |
| 2026-05-22 | 29.90 | 29.75 | 0.36 | 1.22% | 28.94 | 30.20 | 44989 | 13292 | 3.86% |
| 2026-05-21 | 29.25 | 29.39 | 0.14 | 0.48% | 29.25 | 31.39 | 62885 | 19077 | 5.39% |
| 2026-05-20 | 29.55 | 29.25 | -0.19 | -0.65% | 28.61 | 30.23 | 54644 | 16047 | 4.68% |
| 2026-05-19 | 29.95 | 29.44 | -0.39 | -1.31% | 28.97 | 30.14 | 30212 | 8888 | 2.59% |
| 2026-05-18 | 30.00 | 29.83 | -0.22 | -0.73% | 29.36 | 30.15 | 26443 | 7851 | 2.27% |
| 2026-05-15 | 30.11 | 30.05 | -0.03 | -0.10% | 29.82 | 30.60 | 32020 | 9674 | 2.74% |
| 2026-05-14 | 30.80 | 30.08 | -0.77 | -2.50% | 30.08 | 31.41 | 35012 | 10703 | 3.00% |
| 2026-05-13 | 31.15 | 30.85 | -0.35 | -1.12% | 29.85 | 31.42 | 44815 | 13651 | 3.84% |
| 2026-05-12 | 30.82 | 31.20 | 0.13 | 0.42% | 30.63 | 31.81 | 49324 | 15445 | 4.23% |
| 2026-05-11 | 30.65 | 31.07 | 0.30 | 0.97% | 29.77 | 31.60 | 59978 | 18488 | 5.14% |
| 2026-05-08 | 30.10 | 30.77 | 0.64 | 2.12% | 29.61 | 31.04 | 32489 | 9863 | 2.78% |
| 2026-05-07 | 29.92 | 30.13 | -0.08 | -0.26% | 29.92 | 30.94 | 26534 | 8039 | 2.27% |
| 2026-05-06 | 29.70 | 30.21 | 0.59 | 1.99% | 29.22 | 30.96 | 53855 | 16260 | 4.62% |
| 2026-04-30 | 30.49 | 29.62 | -1.18 | -3.83% | 29.05 | 30.75 | 54766 | 16265 | 4.69% |
| 2026-04-29 | 30.97 | 30.80 | 0.01 | 0.03% | 30.28 | 31.23 | 30207 | 9261 | 2.59% |
| 2026-04-28 | 31.38 | 30.79 | -0.59 | -1.88% | 30.62 | 31.50 | 23186 | 7173 | 1.99% |
| 2026-04-27 | 31.01 | 31.38 | -0.07 | -0.22% | 31.00 | 31.75 | 25153 | 7887 | 2.16% |
| 2026-04-24 | 30.94 | 31.45 | 0.26 | 0.83% | 30.41 | 32.04 | 42548 | 13334 | 3.65% |
| 2026-04-23 | 31.03 | 31.19 | -0.13 | -0.42% | 31.00 | 31.90 | 29646 | 9298 | 2.54% |
| 2026-04-22 | 30.10 | 31.32 | 0.92 | 3.03% | 30.10 | 32.24 | 35960 | 11266 | 3.08% |
| 2026-04-21 | 30.36 | 30.40 | 0.04 | 0.13% | 29.80 | 30.63 | 38660 | 11691 | 3.31% |
| 2026-04-20 | 31.03 | 30.36 | -0.77 | -2.47% | 30.10 | 31.87 | 55463 | 17023 | 4.75% |
| 2026-04-17 | 32.29 | 31.13 | -1.16 | -3.59% | 30.44 | 32.29 | 79959 | 24928 | 6.85% |
| 2026-04-16 | 32.03 | 32.29 | 0.29 | 0.91% | 31.71 | 32.36 | 49899 | 15996 | 4.28% |
| 2026-04-15 | 31.80 | 32.00 | 0.46 | 1.46% | 31.36 | 32.29 | 65317 | 20836 | 5.60% |
| 2026-04-14 | 30.41 | 31.54 | 0.96 | 3.14% | 30.41 | 31.58 | 61438 | 19143 | 5.27% |
| 2026-04-13 | 29.75 | 30.58 | 0.66 | 2.21% | 29.41 | 31.00 | 57389 | 17404 | 4.92% |
| 2026-04-10 | 28.60 | 29.92 | 1.44 | 5.06% | 28.32 | 30.59 | 88424 | 26357 | 7.58% |
| 2026-04-09 | 28.75 | 28.48 | -0.60 | -2.06% | 28.40 | 29.73 | 52594 | 15241 | 4.51% |
| 2026-04-08 | 28.00 | 29.08 | 1.38 | 4.98% | 27.85 | 29.49 | 71508 | 20524 | 6.13% |
| 2026-04-07 | 27.09 | 27.70 | 0.68 | 2.52% | 26.65 | 28.86 | 66199 | 18478 | 5.67% |
| 2026-04-03 | 27.28 | 27.02 | -0.46 | -1.67% | 26.71 | 27.98 | 27666 | 7488 | 2.37% |
| 2026-04-02 | 27.72 | 27.48 | 0.01 | 0.04% | 27.02 | 27.72 | 34724 | 9514 | 2.98% |
| 2026-04-01 | 26.14 | 27.47 | 1.81 | 7.05% | 25.91 | 27.50 | 49216 | 13286 | 4.22% |
| 2026-03-31 | 25.91 | 25.66 | -0.25 | -0.96% | 25.50 | 26.65 | 31409 | 8141 | 2.69% |
| 2026-03-30 | 25.88 | 25.91 | -0.20 | -0.77% | 25.65 | 26.20 | 23028 | 5962 | 1.97% |
| 2026-03-27 | 24.92 | 26.11 | 1.02 | 4.07% | 24.81 | 26.18 | 41474 | 10654 | 3.55% |
| 2026-03-26 | 25.37 | 25.09 | -0.28 | -1.10% | 24.96 | 26.03 | 20669 | 5261 | 1.77% |
| 2026-03-25 | 25.76 | 25.37 | -0.26 | -1.01% | 25.25 | 25.98 | 23846 | 6113 | 2.04% |
| 2026-03-24 | 24.37 | 25.63 | 1.71 | 7.15% | 24.37 | 25.88 | 47942 | 12017 | 4.11% |
| 2026-03-23 | 25.70 | 23.92 | -1.76 | -6.85% | 23.67 | 25.70 | 36543 | 8977 | 3.13% |
| 2026-03-20 | 26.56 | 25.68 | -0.70 | -2.65% | 25.68 | 26.79 | 17603 | 4603 | 1.51% |
| 2026-03-19 | 26.79 | 26.38 | -0.57 | -2.12% | 26.34 | 26.99 | 15961 | 4248 | 1.37% |
| 2026-03-18 | 27.05 | 26.95 | -0.02 | -0.07% | 26.85 | 27.39 | 20805 | 5630 | 1.78% |
| 2026-03-17 | 26.61 | 26.97 | 0.42 | 1.58% | 26.52 | 27.55 | 30773 | 8357 | 2.64% |