当前时间：2026-06-29 15:33:09 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-26 | 27.500 | 27.010 | -1.190 | -4.22% | 27.000 | 28.350 | 20703 | 5684 | 10.46% |
| 2026-06-25 | 27.350 | 28.200 | -0.370 | -1.30% | 27.010 | 28.630 | 25532 | 7071 | 12.90% |
| 2026-06-24 | 27.000 | 28.570 | 2.070 | 7.81% | 26.880 | 30.390 | 41859 | 11929 | 21.15% |
| 2026-06-23 | 25.090 | 26.500 | 1.410 | 5.62% | 24.930 | 26.580 | 19019 | 4967 | 9.61% |
| 2026-06-22 | 24.950 | 25.090 | -0.090 | -0.36% | 24.230 | 25.180 | 11525 | 2838 | 5.82% |
| 2026-06-18 | 25.000 | 25.180 | -0.130 | -0.51% | 24.320 | 25.600 | 10745 | 2669 | 5.43% |
| 2026-06-17 | 24.880 | 25.310 | 0.510 | 2.06% | 24.630 | 25.970 | 9925 | 2529 | 5.01% |
| 2026-06-16 | 24.560 | 24.800 | 0.100 | 0.40% | 24.390 | 25.010 | 6150 | 1520 | 3.11% |
| 2026-06-15 | 24.500 | 24.700 | 0.430 | 1.77% | 24.360 | 24.780 | 5082 | 1249 | 2.57% |
| 2026-06-12 | 24.860 | 24.270 | -0.360 | -1.46% | 24.010 | 25.130 | 9008 | 2218 | 4.55% |
| 2026-06-11 | 25.830 | 24.630 | -1.250 | -4.83% | 24.600 | 26.130 | 11372 | 2853 | 5.75% |
| 2026-06-10 | 26.700 | 25.880 | -0.940 | -3.50% | 25.810 | 26.820 | 10120 | 2645 | 5.11% |
| 2026-06-09 | 27.000 | 26.820 | -0.400 | -1.47% | 26.600 | 27.170 | 12982 | 3477 | 6.56% |
| 2026-06-08 | 25.980 | 27.220 | 0.880 | 3.34% | 25.730 | 27.610 | 20430 | 5505 | 10.32% |
| 2026-06-05 | 25.600 | 26.340 | 0.800 | 3.13% | 25.300 | 27.130 | 17532 | 4632 | 8.86% |
| 2026-06-04 | 25.920 | 26.040 | -0.200 | -0.76% | 25.250 | 26.190 | 13641 | 3500 | 6.89% |
| 2026-06-03 | 26.080 | 26.240 | 0.240 | 0.92% | 25.870 | 26.360 | 10148 | 2643 | 5.13% |
| 2026-06-02 | 25.950 | 26.000 | 0.140 | 0.54% | 25.540 | 26.000 | 8173 | 2108 | 4.13% |
| 2026-06-01 | 25.550 | 25.860 | 0.360 | 1.41% | 25.350 | 25.990 | 8734 | 2244 | 4.41% |
| 2026-05-29 | 26.180 | 25.500 | -0.970 | -3.66% | 25.320 | 26.680 | 12437 | 3229 | 6.28% |
| 2026-05-28 | 25.530 | 26.470 | 0.650 | 2.52% | 25.500 | 26.550 | 11772 | 3067 | 5.95% |
| 2026-05-27 | 26.150 | 25.820 | -0.330 | -1.26% | 25.560 | 26.590 | 11566 | 3011 | 5.84% |
| 2026-05-26 | 27.400 | 26.150 | -1.220 | -4.46% | 25.530 | 27.400 | 23191 | 6080 | 11.72% |
| 2026-05-25 | 28.170 | 27.370 | -0.990 | -3.49% | 27.050 | 28.280 | 16903 | 4642 | 8.54% |
| 2026-05-22 | 28.000 | 28.360 | 0.560 | 2.01% | 27.270 | 28.440 | 16735 | 4662 | 8.45% |
| 2026-05-21 | 29.050 | 27.800 | -1.300 | -4.47% | 27.640 | 29.280 | 22575 | 6424 | 11.41% |
| 2026-05-20 | 30.000 | 29.100 | -1.230 | -4.06% | 28.950 | 30.480 | 23899 | 7036 | 12.07% |
| 2026-05-19 | 31.760 | 30.330 | -1.490 | -4.68% | 29.820 | 31.760 | 31250 | 9537 | 15.79% |
| 2026-05-18 | 30.390 | 31.820 | 1.810 | 6.03% | 29.500 | 32.420 | 38770 | 11975 | 19.59% |
| 2026-05-15 | 29.310 | 30.010 | 0.600 | 2.04% | 28.310 | 30.840 | 30462 | 8960 | 15.39% |
| 2026-05-14 | 29.580 | 29.410 | 0.020 | 0.07% | 29.260 | 31.310 | 27670 | 8404 | 13.98% |
| 2026-05-13 | 28.880 | 29.390 | 0.600 | 2.08% | 28.280 | 29.870 | 27855 | 8074 | 14.07% |
| 2026-05-12 | 31.000 | 28.790 | -2.060 | -6.68% | 28.780 | 31.860 | 40790 | 12315 | 20.61% |
| 2026-05-11 | 29.780 | 30.850 | 1.180 | 3.98% | 29.200 | 30.880 | 29413 | 8832 | 14.86% |
| 2026-05-08 | 28.990 | 29.670 | 0.500 | 1.71% | 28.780 | 31.000 | 31636 | 9395 | 15.98% |
| 2026-05-07 | 28.390 | 29.170 | 0.670 | 2.35% | 28.300 | 29.290 | 26838 | 7729 | 13.56% |
| 2026-05-06 | 27.980 | 28.500 | 0.670 | 2.41% | 27.600 | 29.490 | 31698 | 9080 | 16.01% |
| 2026-04-30 | 28.000 | 27.830 | 0.780 | 2.88% | 27.700 | 29.770 | 36076 | 10268 | 18.23% |
| 2026-04-29 | 25.980 | 27.050 | 1.050 | 4.04% | 25.690 | 27.180 | 29284 | 7778 | 14.79% |
| 2026-04-28 | 26.150 | 26.000 | 0.510 | 2.00% | 25.520 | 26.720 | 35005 | 9154 | 17.68% |
| 2026-04-27 | 25.070 | 25.490 | 0.440 | 1.76% | 24.500 | 25.500 | 22222 | 5540 | 11.23% |
| 2026-04-24 | 25.030 | 25.050 | -0.340 | -1.34% | 25.020 | 25.490 | 19260 | 4853 | 9.73% |
| 2026-04-23 | 26.400 | 25.390 | -1.000 | -3.79% | 25.320 | 26.580 | 23077 | 5967 | 11.66% |
| 2026-04-22 | 26.500 | 26.390 | -0.400 | -1.49% | 26.220 | 26.990 | 29142 | 7734 | 14.72% |
| 2026-04-21 | 25.830 | 26.790 | 0.700 | 2.68% | 25.250 | 26.880 | 35217 | 9084 | 17.79% |
| 2026-04-20 | 26.180 | 26.090 | -0.090 | -0.34% | 25.910 | 27.360 | 50099 | 13265 | 25.31% |
| 2026-04-17 | 24.430 | 26.180 | 1.950 | 8.05% | 24.400 | 26.480 | 67208 | 17199 | 33.95% |
| 2026-04-16 | 24.290 | 24.230 | -0.120 | -0.49% | 23.910 | 24.410 | 25910 | 6242 | 13.09% |
| 2026-04-15 | 24.200 | 24.350 | 0.110 | 0.45% | 24.130 | 24.970 | 30010 | 7373 | 15.16% |
| 2026-04-14 | 24.050 | 24.240 | -0.080 | -0.33% | 23.920 | 24.370 | 27323 | 6589 | 13.80% |
| 2026-04-13 | 24.610 | 24.320 | 0.450 | 1.89% | 24.100 | 24.880 | 39309 | 9613 | 19.86% |
| 2026-04-10 | 23.860 | 23.870 | -0.090 | -0.38% | 23.700 | 24.300 | 23605 | 5659 | 11.93% |
| 2026-04-09 | 24.000 | 23.960 | -0.460 | -1.88% | 23.500 | 24.330 | 32903 | 7895 | 16.62% |
| 2026-04-08 | 23.660 | 24.420 | 0.360 | 1.50% | 23.470 | 24.600 | 52722 | 12681 | 26.64% |
| 2026-04-07 | 23.710 | 24.060 | 0.210 | 0.88% | 23.360 | 24.490 | 33934 | 8071 | 17.14% |
| 2026-04-03 | 24.950 | 23.850 | -1.570 | -6.18% | 23.820 | 24.950 | 53396 | 12933 | 26.98% |
| 2026-04-02 | 24.990 | 25.420 | 0.840 | 3.42% | 24.650 | 26.260 | 75946 | 19220 | 38.37% |
| 2026-04-01 | 24.800 | 24.580 | -0.710 | -2.81% | 24.460 | 25.480 | 72547 | 17990 | 36.65% |
| 2026-03-31 | 27.030 | 25.290 | -4.910 | -16.26% | 25.260 | 27.190 | 114890 | 30049 | 58.04% |
| 2026-03-30 | 39.860 | 30.200 | 16.160 | 115.10% | 30.110 | 40.000 | 173099 | 58750 | - |