当前时间：2026-06-24 17:58:59 星期三休市中
| 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 | 24.530 | 23.950 | -0.680 | -2.76% | 23.790 | 24.650 | 22339 | 5387 | 9.19% |
| 2026-06-23 | 25.240 | 24.630 | -0.490 | -1.95% | 24.420 | 25.910 | 23603 | 5967 | 9.71% |
| 2026-06-22 | 25.700 | 25.120 | -0.610 | -2.37% | 24.320 | 26.200 | 33423 | 8379 | 13.75% |
| 2026-06-18 | 26.320 | 25.730 | -0.980 | -3.67% | 25.600 | 26.990 | 35767 | 9335 | 14.72% |
| 2026-06-17 | 26.090 | 26.810 | 0.440 | 1.67% | 26.000 | 27.560 | 40785 | 10943 | 16.78% |
| 2026-06-16 | 25.610 | 26.370 | 0.270 | 1.03% | 25.610 | 26.900 | 37787 | 9988 | 15.55% |
| 2026-06-15 | 25.170 | 26.100 | 1.360 | 5.50% | 25.100 | 26.290 | 33218 | 8576 | 13.67% |
| 2026-06-12 | 26.080 | 24.740 | -0.860 | -3.36% | 24.680 | 26.650 | 36265 | 9292 | 14.92% |
| 2026-06-11 | 27.110 | 25.600 | -1.750 | -6.40% | 25.600 | 28.170 | 40499 | 10818 | 16.67% |
| 2026-06-10 | 29.500 | 27.350 | -3.160 | -10.36% | 27.150 | 29.990 | 53570 | 15060 | 22.05% |
| 2026-06-09 | 31.480 | 30.510 | -0.770 | -2.46% | 29.080 | 31.480 | 57461 | 17469 | 23.65% |
| 2026-06-08 | 30.980 | 31.280 | -0.830 | -2.58% | 29.900 | 31.980 | 64027 | 19817 | 26.35% |
| 2026-06-05 | 33.960 | 32.110 | -3.470 | -9.75% | 32.110 | 37.820 | 99823 | 34070 | 41.08% |
| 2026-06-04 | 28.800 | 35.580 | 3.780 | 11.89% | 28.800 | 38.850 | 120149 | 40372 | 49.44% |
| 2026-06-03 | 35.000 | 31.800 | -1.480 | -4.45% | 31.500 | 36.330 | 122600 | 41771 | 50.45% |
| 2026-06-02 | 25.700 | 33.280 | 7.680 | 30.00% | 25.500 | 33.280 | 77751 | 24078 | 32.00% |
| 2026-06-01 | 25.780 | 25.600 | -0.410 | -1.58% | 25.550 | 26.600 | 11973 | 3109 | 4.93% |
| 2026-05-29 | 28.190 | 26.010 | -1.990 | -7.11% | 26.010 | 28.490 | 22539 | 6106 | 9.28% |
| 2026-05-28 | 26.500 | 28.000 | 1.480 | 5.58% | 26.490 | 28.010 | 28030 | 7675 | 11.53% |
| 2026-05-27 | 25.920 | 26.520 | 0.410 | 1.57% | 25.290 | 26.520 | 12735 | 3310 | 5.24% |
| 2026-05-26 | 25.700 | 26.110 | 0.090 | 0.35% | 24.890 | 26.110 | 14557 | 3715 | 5.99% |
| 2026-05-25 | 26.300 | 26.020 | -0.480 | -1.81% | 25.900 | 26.590 | 20477 | 5368 | 8.43% |
| 2026-05-22 | 24.800 | 26.500 | 1.790 | 7.24% | 24.610 | 26.700 | 26454 | 6913 | 10.89% |
| 2026-05-21 | 25.510 | 24.710 | -0.680 | -2.68% | 24.650 | 25.780 | 8517 | 2156 | 3.50% |
| 2026-05-20 | 25.670 | 25.390 | -0.610 | -2.35% | 25.030 | 26.600 | 15702 | 4012 | 6.46% |
| 2026-05-19 | 24.140 | 26.000 | 1.890 | 7.84% | 23.940 | 26.250 | 19986 | 5103 | 8.22% |
| 2026-05-18 | 24.460 | 24.110 | 0.110 | 0.46% | 23.880 | 24.460 | 3739 | 900 | 1.54% |
| 2026-05-15 | 24.430 | 24.000 | -0.430 | -1.76% | 24.000 | 25.150 | 4390 | 1084 | 1.81% |
| 2026-05-14 | 25.000 | 24.430 | -0.570 | -2.28% | 24.400 | 25.520 | 6729 | 1687 | 2.77% |
| 2026-05-13 | 24.640 | 25.000 | 0.270 | 1.09% | 24.390 | 25.290 | 5729 | 1430 | 2.36% |
| 2026-05-12 | 24.800 | 24.730 | 0.060 | 0.24% | 24.580 | 25.250 | 4969 | 1236 | 2.04% |
| 2026-05-11 | 25.000 | 24.670 | -0.240 | -0.96% | 24.620 | 25.160 | 6128 | 1518 | 2.52% |
| 2026-05-08 | 24.350 | 24.910 | 0.260 | 1.05% | 24.350 | 25.250 | 5969 | 1489 | 2.46% |
| 2026-05-07 | 24.300 | 24.650 | 0.270 | 1.11% | 24.300 | 25.120 | 5540 | 1374 | 2.28% |
| 2026-05-06 | 24.260 | 24.380 | 0.280 | 1.16% | 24.180 | 24.550 | 4008 | 977 | 1.65% |
| 2026-04-30 | 23.870 | 24.100 | 0.120 | 0.50% | 23.740 | 24.290 | 3579 | 860 | 0.94% |
| 2026-04-29 | 23.770 | 23.980 | 0.050 | 0.21% | 23.770 | 24.410 | 4501 | 1083 | 1.18% |
| 2026-04-28 | 24.270 | 23.930 | -0.340 | -1.40% | 23.890 | 24.530 | 3714 | 899 | 0.97% |
| 2026-04-27 | 24.490 | 24.270 | -0.320 | -1.30% | 24.020 | 24.540 | 5521 | 1335 | 1.44% |
| 2026-04-24 | 24.800 | 24.590 | -0.430 | -1.72% | 24.580 | 25.020 | 4734 | 1171 | 1.24% |
| 2026-04-23 | 25.660 | 25.020 | -0.770 | -2.99% | 25.010 | 26.160 | 6397 | 1619 | 1.67% |
| 2026-04-22 | 25.350 | 25.790 | 0.560 | 2.22% | 25.130 | 25.950 | 8399 | 2161 | 2.20% |
| 2026-04-21 | 25.580 | 25.230 | -0.470 | -1.83% | 25.050 | 25.690 | 4574 | 1155 | 1.20% |
| 2026-04-20 | 25.500 | 25.700 | 0.490 | 1.94% | 25.290 | 25.980 | 7689 | 1980 | 2.01% |
| 2026-04-17 | 24.600 | 25.210 | 0.560 | 2.27% | 24.400 | 25.700 | 10459 | 2622 | 2.74% |
| 2026-04-16 | 24.870 | 24.650 | 0.020 | 0.08% | 24.450 | 24.870 | 3002 | 739 | 0.79% |
| 2026-04-15 | 25.010 | 24.630 | -0.290 | -1.16% | 24.530 | 25.090 | 3243 | 805 | 0.85% |
| 2026-04-14 | 24.790 | 24.920 | 0.190 | 0.77% | 24.620 | 24.970 | 4026 | 998 | 1.05% |
| 2026-04-13 | 24.390 | 24.730 | 0.100 | 0.41% | 24.390 | 24.840 | 3359 | 827 | 0.88% |
| 2026-04-10 | 24.570 | 24.630 | 0.370 | 1.53% | 24.450 | 24.870 | 3506 | 866 | 0.92% |
| 2026-04-09 | 24.530 | 24.260 | -0.820 | -3.27% | 24.230 | 25.020 | 4391 | 1077 | 1.15% |
| 2026-04-08 | 24.460 | 25.080 | 1.000 | 4.15% | 24.460 | 25.090 | 5438 | 1348 | 1.42% |
| 2026-04-07 | 24.220 | 24.080 | 0.080 | 0.33% | 24.050 | 24.460 | 2539 | 614 | 0.66% |
| 2026-04-03 | 24.680 | 24.000 | -0.400 | -1.64% | 24.000 | 24.740 | 2956 | 717 | 0.77% |
| 2026-04-02 | 24.680 | 24.400 | -0.280 | -1.13% | 24.350 | 25.170 | 4101 | 1016 | 1.07% |
| 2026-04-01 | 24.550 | 24.680 | 0.380 | 1.56% | 24.460 | 24.920 | 2928 | 723 | 0.77% |
| 2026-03-31 | 24.460 | 24.300 | -0.160 | -0.65% | 24.200 | 24.950 | 4306 | 1057 | 1.13% |
| 2026-03-30 | 24.670 | 24.460 | -0.440 | -1.77% | 24.260 | 24.730 | 3813 | 932 | 1.00% |
| 2026-03-27 | 24.780 | 24.900 | -0.200 | -0.80% | 24.780 | 25.230 | 3386 | 846 | 0.89% |
| 2026-03-26 | 25.670 | 25.100 | -0.690 | -2.68% | 24.880 | 25.990 | 3761 | 956 | 0.98% |
| 2026-03-25 | 25.520 | 25.790 | 0.270 | 1.06% | 25.430 | 26.130 | 4820 | 1242 | 1.26% |
| 2026-03-24 | 25.120 | 25.520 | 0.700 | 2.82% | 24.770 | 25.580 | 6343 | 1596 | 1.66% |
| 2026-03-23 | 25.730 | 24.820 | -1.540 | -5.84% | 24.450 | 26.320 | 10078 | 2547 | 2.64% |
| 2026-03-20 | 26.100 | 26.360 | 0.260 | 1.00% | 26.080 | 27.430 | 9544 | 2555 | 2.50% |
| 2026-03-19 | 26.830 | 26.100 | -1.020 | -3.76% | 26.100 | 26.830 | 6268 | 1658 | 1.64% |
| 2026-03-18 | 27.010 | 27.120 | 0.050 | 0.18% | 26.530 | 27.260 | 4407 | 1183 | 1.15% |
| 2026-03-17 | 27.740 | 27.070 | -0.670 | -2.42% | 27.020 | 27.740 | 4542 | 1238 | 1.19% |
| 2026-03-16 | 27.530 | 27.740 | 0.390 | 1.43% | 27.220 | 27.740 | 3593 | 983 | 0.94% |