当前时间：2026-06-25 00:21:40 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 | 32.20 | 31.66 | -0.94 | -2.88% | 29.45 | 32.86 | 81863 | 25354 | 6.12% |
| 2026-06-23 | 31.73 | 32.60 | 1.00 | 3.16% | 31.06 | 33.10 | 49897 | 16028 | 3.73% |
| 2026-06-22 | 30.93 | 31.60 | 0.72 | 2.33% | 30.02 | 32.35 | 53770 | 16756 | 4.02% |
| 2026-06-18 | 29.52 | 30.88 | 1.58 | 5.39% | 29.06 | 32.20 | 65048 | 20132 | 4.87% |
| 2026-06-17 | 28.33 | 29.30 | 1.48 | 5.32% | 27.82 | 30.29 | 67151 | 19565 | 5.02% |
| 2026-06-16 | 27.70 | 27.82 | 0.12 | 0.43% | 27.61 | 29.00 | 50582 | 14283 | 3.78% |
| 2026-06-15 | 25.60 | 27.70 | 2.60 | 10.36% | 25.18 | 28.38 | 56779 | 15426 | 4.25% |
| 2026-06-12 | 25.25 | 25.10 | 0.23 | 0.92% | 24.39 | 25.88 | 39552 | 9908 | 2.96% |
| 2026-06-11 | 24.41 | 24.87 | 0.03 | 0.12% | 23.80 | 25.20 | 31010 | 7545 | 2.32% |
| 2026-06-10 | 24.34 | 24.84 | 0.33 | 1.35% | 24.28 | 25.20 | 39189 | 9664 | 2.93% |
| 2026-06-09 | 24.50 | 24.51 | 0.41 | 1.70% | 23.69 | 24.74 | 24031 | 5832 | 1.80% |
| 2026-06-08 | 24.05 | 24.10 | -0.66 | -2.67% | 23.79 | 25.10 | 31028 | 7575 | 2.32% |
| 2026-06-05 | 24.84 | 24.76 | -0.09 | -0.36% | 23.90 | 25.11 | 29739 | 7313 | 2.22% |
| 2026-06-04 | 24.30 | 24.85 | 0.48 | 1.97% | 23.99 | 25.07 | 26663 | 6558 | 1.99% |
| 2026-06-03 | 24.75 | 24.37 | 0.13 | 0.54% | 23.91 | 24.98 | 22638 | 5526 | 1.69% |
| 2026-06-02 | 23.80 | 24.24 | 0.32 | 1.34% | 23.13 | 24.51 | 27405 | 6548 | 2.05% |
| 2026-06-01 | 24.70 | 23.92 | -0.46 | -1.89% | 23.72 | 24.88 | 30335 | 7342 | 2.27% |
| 2026-05-29 | 25.96 | 24.38 | -1.51 | -5.83% | 24.15 | 26.14 | 34068 | 8529 | 2.55% |
| 2026-05-28 | 26.30 | 25.89 | -0.53 | -2.01% | 25.41 | 26.34 | 38765 | 10024 | 2.90% |
| 2026-05-27 | 29.01 | 26.42 | -2.13 | -7.46% | 26.26 | 29.10 | 63960 | 17440 | 4.78% |
| 2026-05-26 | 27.91 | 28.55 | 0.64 | 2.29% | 27.70 | 29.18 | 61217 | 17393 | 4.58% |
| 2026-05-25 | 27.20 | 27.91 | 1.02 | 3.79% | 26.92 | 29.00 | 63475 | 17609 | 4.75% |
| 2026-05-22 | 27.00 | 26.89 | 0.42 | 1.59% | 25.74 | 27.39 | 62476 | 16598 | 4.67% |
| 2026-05-21 | 27.84 | 26.47 | -1.36 | -4.89% | 26.27 | 29.20 | 101319 | 27802 | 7.58% |
| 2026-05-20 | 26.63 | 27.83 | 1.72 | 6.59% | 25.61 | 28.12 | 84366 | 22959 | 6.31% |
| 2026-05-19 | 24.28 | 26.11 | 1.97 | 8.16% | 24.10 | 26.50 | 96454 | 24557 | 7.22% |
| 2026-05-18 | 22.46 | 24.14 | 1.98 | 8.94% | 22.13 | 24.36 | 64641 | 15154 | 4.84% |
| 2026-05-15 | 22.70 | 22.16 | -0.56 | -2.46% | 21.90 | 22.95 | 26712 | 5948 | 2.00% |
| 2026-05-14 | 23.30 | 22.72 | -0.59 | -2.53% | 22.72 | 23.37 | 28532 | 6555 | 2.13% |
| 2026-05-13 | 22.81 | 23.31 | 0.40 | 1.75% | 22.25 | 23.57 | 39873 | 9202 | 2.98% |
| 2026-05-12 | 24.11 | 22.91 | -1.20 | -4.98% | 22.81 | 24.12 | 46340 | 10761 | 3.47% |
| 2026-05-11 | 24.13 | 24.11 | 0.01 | 0.04% | 23.80 | 24.60 | 64012 | 15486 | 4.79% |
| 2026-05-08 | 21.90 | 24.10 | 2.50 | 11.57% | 21.66 | 24.85 | 91746 | 21661 | 6.86% |
| 2026-05-07 | 21.22 | 21.60 | 0.65 | 3.10% | 20.75 | 21.81 | 40289 | 8591 | 3.01% |
| 2026-05-06 | 21.17 | 20.95 | -0.22 | -1.04% | 20.91 | 21.55 | 39017 | 8268 | 2.92% |
| 2026-04-30 | 21.80 | 21.17 | -1.71 | -7.47% | 21.02 | 22.12 | 59529 | 12768 | 4.45% |
| 2026-04-29 | 23.02 | 22.88 | -0.26 | -1.12% | 22.40 | 23.28 | 33402 | 7611 | 2.50% |
| 2026-04-28 | 24.60 | 23.14 | -1.74 | -6.99% | 22.80 | 24.80 | 43917 | 10426 | 3.29% |
| 2026-04-27 | 24.20 | 24.88 | 0.49 | 2.01% | 22.71 | 24.90 | 58058 | 13802 | 4.34% |
| 2026-04-24 | 24.82 | 24.39 | -0.38 | -1.53% | 24.39 | 25.39 | 55310 | 13734 | 4.14% |
| 2026-04-23 | 25.50 | 24.77 | -1.23 | -4.73% | 24.71 | 26.50 | 84573 | 21407 | 6.33% |
| 2026-04-22 | 23.52 | 26.00 | 2.08 | 8.70% | 22.70 | 26.20 | 128565 | 31021 | 9.62% |
| 2026-04-21 | 23.10 | 23.92 | 1.47 | 6.55% | 22.08 | 25.55 | 130037 | 30776 | 9.73% |
| 2026-04-17 | 22.44 | 22.45 | -0.07 | -0.31% | 22.08 | 22.70 | 16146 | 3609 | 1.21% |
| 2026-04-16 | 22.40 | 22.52 | 0.29 | 1.30% | 22.39 | 22.77 | 15043 | 3392 | 1.13% |
| 2026-04-15 | 22.33 | 22.23 | 0.02 | 0.09% | 22.00 | 22.38 | 10697 | 2373 | 0.80% |
| 2026-04-14 | 21.72 | 22.21 | 0.40 | 1.83% | 21.59 | 22.35 | 14693 | 3231 | 1.10% |
| 2026-04-13 | 21.80 | 21.81 | -0.04 | -0.18% | 21.63 | 22.60 | 20509 | 4546 | 1.53% |
| 2026-04-10 | 21.62 | 21.85 | 0.21 | 0.97% | 21.62 | 22.17 | 12330 | 2698 | 0.92% |
| 2026-04-09 | 20.85 | 21.64 | 0.66 | 3.15% | 20.85 | 21.77 | 16897 | 3624 | 1.26% |
| 2026-04-08 | 20.63 | 20.98 | 0.86 | 4.27% | 20.31 | 21.08 | 15249 | 3171 | 1.14% |
| 2026-04-07 | 20.00 | 20.12 | 0.14 | 0.70% | 19.72 | 20.66 | 11817 | 2387 | 0.88% |
| 2026-04-03 | 27.00 | 26.27 | -0.73 | -2.70% | 26.20 | 27.48 | 9800 | 2610 | 0.95% |
| 2026-04-02 | 27.86 | 27.00 | -0.85 | -3.05% | 26.77 | 27.86 | 10948 | 2975 | 1.06% |
| 2026-04-01 | 26.99 | 27.85 | 1.04 | 3.88% | 26.95 | 27.85 | 11991 | 3283 | 1.17% |
| 2026-03-31 | 27.77 | 26.81 | -0.39 | -1.43% | 26.81 | 28.08 | 14014 | 3841 | 1.36% |
| 2026-03-30 | 26.97 | 27.20 | 0.03 | 0.11% | 26.60 | 27.39 | 7837 | 2113 | 0.76% |
| 2026-03-27 | 26.88 | 27.17 | 0.37 | 1.38% | 26.66 | 27.53 | 8762 | 2384 | 0.85% |
| 2026-03-26 | 27.48 | 26.80 | -0.45 | -1.65% | 26.41 | 27.48 | 9461 | 2535 | 0.92% |
| 2026-03-25 | 27.23 | 27.25 | 0.78 | 2.95% | 26.65 | 27.40 | 14216 | 3839 | 1.38% |
| 2026-03-24 | 25.00 | 26.47 | 2.22 | 9.15% | 24.66 | 26.47 | 17571 | 4463 | 1.71% |
| 2026-03-23 | 25.82 | 24.25 | -2.15 | -8.14% | 24.00 | 25.86 | 21016 | 5200 | 2.04% |
| 2026-03-20 | 28.23 | 26.40 | -1.63 | -5.82% | 26.30 | 28.50 | 25309 | 6838 | 2.46% |
| 2026-03-19 | 28.17 | 28.03 | -0.49 | -1.72% | 27.89 | 28.77 | 12475 | 3520 | 1.21% |
| 2026-03-18 | 28.50 | 28.52 | -0.48 | -1.66% | 27.70 | 29.07 | 19335 | 5486 | 1.88% |
| 2026-03-17 | 28.54 | 29.00 | 0.64 | 2.26% | 28.39 | 29.23 | 19904 | 5735 | 1.94% |