当前时间：2026-06-25 15:03:02 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 | 28.500 | 28.150 | -2.140 | -7.07% | 25.670 | 28.890 | 101765 | 27810 | 18.72% |
| 2026-06-23 | 27.490 | 30.290 | 4.190 | 16.05% | 27.320 | 33.930 | 129313 | 40112 | 23.79% |
| 2026-06-22 | 20.070 | 26.100 | 6.020 | 29.98% | 19.450 | 26.100 | 71173 | 16398 | 13.09% |
| 2026-06-18 | 20.400 | 20.080 | -0.220 | -1.08% | 19.740 | 20.760 | 23519 | 4732 | 4.33% |
| 2026-06-17 | 20.700 | 20.300 | -0.680 | -3.24% | 20.300 | 21.880 | 37531 | 7945 | 6.90% |
| 2026-06-16 | 20.050 | 20.980 | -0.130 | -0.62% | 20.030 | 21.980 | 55449 | 11571 | 10.20% |
| 2026-06-15 | 18.000 | 21.110 | 3.310 | 18.60% | 18.000 | 23.140 | 67212 | 14591 | 12.37% |
| 2026-06-12 | 17.220 | 17.800 | 0.690 | 4.03% | 17.220 | 18.480 | 11801 | 2110 | 2.17% |
| 2026-06-11 | 18.660 | 17.210 | -1.440 | -7.72% | 17.200 | 18.820 | 11339 | 2002 | 2.09% |
| 2026-06-10 | 19.450 | 18.650 | -0.930 | -4.75% | 18.590 | 19.880 | 9662 | 1844 | 1.78% |
| 2026-06-09 | 20.000 | 19.580 | -0.540 | -2.68% | 19.440 | 20.700 | 17684 | 3532 | 3.25% |
| 2026-06-08 | 19.120 | 20.120 | 0.710 | 3.66% | 19.000 | 20.900 | 21426 | 4319 | 3.94% |
| 2026-06-05 | 18.290 | 19.410 | 1.120 | 6.12% | 18.290 | 20.180 | 18756 | 3619 | 3.45% |
| 2026-06-04 | 19.160 | 18.290 | -1.120 | -5.77% | 18.250 | 19.380 | 14453 | 2685 | 2.66% |
| 2026-06-03 | 19.560 | 19.410 | -0.250 | -1.27% | 19.110 | 20.300 | 12357 | 2433 | 2.27% |
| 2026-06-02 | 19.550 | 19.660 | 0.000 | 0.00% | 19.180 | 20.010 | 10642 | 2081 | 1.96% |
| 2026-06-01 | 18.630 | 19.660 | 1.060 | 5.70% | 18.630 | 19.880 | 14489 | 2827 | 2.67% |
| 2026-05-29 | 19.150 | 18.600 | -0.590 | -3.07% | 18.450 | 19.800 | 13602 | 2612 | 2.50% |
| 2026-05-28 | 19.120 | 19.190 | 0.180 | 0.95% | 18.180 | 19.410 | 14396 | 2701 | 2.65% |
| 2026-05-27 | 20.150 | 19.010 | -1.020 | -5.09% | 18.680 | 20.350 | 12247 | 2345 | 2.25% |
| 2026-05-26 | 20.500 | 20.030 | -0.370 | -1.81% | 19.450 | 20.630 | 11363 | 2281 | 2.09% |
| 2026-05-25 | 21.260 | 20.400 | -0.490 | -2.35% | 20.180 | 21.440 | 10569 | 2172 | 1.94% |
| 2026-05-22 | 21.400 | 20.890 | -0.500 | -2.34% | 20.640 | 21.620 | 12896 | 2706 | 2.37% |
| 2026-05-21 | 21.520 | 21.390 | -0.130 | -0.60% | 21.320 | 22.960 | 17510 | 3875 | 3.22% |
| 2026-05-20 | 23.800 | 21.520 | -2.270 | -9.54% | 21.210 | 23.900 | 23642 | 5209 | 4.35% |
| 2026-05-19 | 23.630 | 23.790 | 0.340 | 1.45% | 23.350 | 23.920 | 6692 | 1586 | 1.23% |
| 2026-05-18 | 23.840 | 23.450 | -0.400 | -1.68% | 23.200 | 23.950 | 10472 | 2463 | 1.93% |
| 2026-05-15 | 23.900 | 23.850 | -0.050 | -0.21% | 23.700 | 24.510 | 7299 | 1754 | 1.34% |
| 2026-05-14 | 25.400 | 23.900 | -1.470 | -5.79% | 23.880 | 25.500 | 10426 | 2561 | 1.92% |
| 2026-05-13 | 25.240 | 25.370 | 0.120 | 0.48% | 24.600 | 25.400 | 8101 | 2023 | 1.49% |
| 2026-05-12 | 25.800 | 25.250 | -0.500 | -1.94% | 24.960 | 26.190 | 12732 | 3244 | 2.34% |
| 2026-05-11 | 25.600 | 25.750 | 0.020 | 0.08% | 25.220 | 26.500 | 16868 | 4347 | 3.10% |
| 2026-05-08 | 25.290 | 25.730 | 0.440 | 1.74% | 25.060 | 26.100 | 11976 | 3083 | 2.20% |
| 2026-05-07 | 25.160 | 25.290 | 0.290 | 1.16% | 25.080 | 25.750 | 11301 | 2871 | 2.08% |
| 2026-05-06 | 24.160 | 25.000 | 0.680 | 2.80% | 24.160 | 25.500 | 11665 | 2920 | 2.15% |
| 2026-04-30 | 24.210 | 24.320 | 0.310 | 1.29% | 23.900 | 24.940 | 10137 | 2477 | 1.86% |
| 2026-04-29 | 24.100 | 24.010 | -0.120 | -0.50% | 23.710 | 24.390 | 10494 | 2522 | 1.93% |
| 2026-04-28 | 25.560 | 24.130 | -1.580 | -6.15% | 23.800 | 26.090 | 17033 | 4240 | 3.13% |
| 2026-04-27 | 25.600 | 25.710 | 0.210 | 0.82% | 25.110 | 25.960 | 6900 | 1767 | 1.27% |
| 2026-04-24 | 26.090 | 25.500 | -0.510 | -1.96% | 24.930 | 26.260 | 9619 | 2455 | 1.77% |
| 2026-04-23 | 27.500 | 26.010 | -1.550 | -5.62% | 25.940 | 27.830 | 16114 | 4298 | 2.96% |
| 2026-04-22 | 27.400 | 27.560 | 0.270 | 0.99% | 27.280 | 27.940 | 9484 | 2618 | 1.74% |
| 2026-04-21 | 28.060 | 27.290 | -1.080 | -3.81% | 27.290 | 28.360 | 9365 | 2579 | 1.72% |
| 2026-04-20 | 27.880 | 28.370 | 0.480 | 1.72% | 27.790 | 28.960 | 16728 | 4755 | 3.08% |
| 2026-04-17 | 26.900 | 27.890 | 0.820 | 3.03% | 26.550 | 28.420 | 17658 | 4856 | 3.25% |
| 2026-04-16 | 26.800 | 27.070 | 0.540 | 2.04% | 26.550 | 27.230 | 9135 | 2461 | 1.68% |
| 2026-04-15 | 27.590 | 26.530 | -0.660 | -2.43% | 26.410 | 27.590 | 11783 | 3166 | 2.17% |
| 2026-04-14 | 27.570 | 27.190 | -0.270 | -0.98% | 26.830 | 27.780 | 12386 | 3362 | 2.28% |
| 2026-04-13 | 27.210 | 27.460 | -0.640 | -2.28% | 27.110 | 27.970 | 20046 | 5502 | 3.69% |
| 2026-04-10 | 26.720 | 28.100 | 1.540 | 5.80% | 26.720 | 28.870 | 31929 | 8947 | 5.87% |
| 2026-04-09 | 27.500 | 26.560 | -1.410 | -5.04% | 26.400 | 27.510 | 16289 | 4367 | 3.00% |
| 2026-04-08 | 26.500 | 27.970 | 2.900 | 11.57% | 25.700 | 28.270 | 25780 | 7039 | 4.74% |
| 2026-04-07 | 24.800 | 25.070 | 0.100 | 0.40% | 24.790 | 25.420 | 4831 | 1213 | 0.89% |
| 2026-04-03 | 26.100 | 24.970 | -1.110 | -4.26% | 24.750 | 26.820 | 8999 | 2295 | 1.66% |
| 2026-04-02 | 26.490 | 26.080 | -0.640 | -2.40% | 26.000 | 27.140 | 7026 | 1863 | 1.29% |
| 2026-04-01 | 27.200 | 26.720 | 0.090 | 0.34% | 26.600 | 27.330 | 5905 | 1590 | 1.09% |
| 2026-03-31 | 26.330 | 26.630 | 0.280 | 1.06% | 26.330 | 27.680 | 9670 | 2609 | 1.78% |
| 2026-03-30 | 26.280 | 26.350 | 0.180 | 0.69% | 25.520 | 26.680 | 6204 | 1622 | 1.14% |
| 2026-03-27 | 26.020 | 26.170 | 0.050 | 0.19% | 25.800 | 26.510 | 5471 | 1437 | 1.01% |
| 2026-03-26 | 27.670 | 26.120 | -1.690 | -6.08% | 26.000 | 27.980 | 8762 | 2355 | 1.61% |
| 2026-03-25 | 27.770 | 27.810 | 0.310 | 1.13% | 27.490 | 28.100 | 5286 | 1470 | 0.97% |
| 2026-03-24 | 27.690 | 27.500 | 0.290 | 1.07% | 27.030 | 27.970 | 5145 | 1410 | 0.95% |
| 2026-03-23 | 28.840 | 27.210 | -1.650 | -5.72% | 27.180 | 29.340 | 11025 | 3087 | 2.03% |
| 2026-03-20 | 30.020 | 28.860 | -1.220 | -4.06% | 28.800 | 30.530 | 7118 | 2107 | 1.31% |
| 2026-03-19 | 29.970 | 30.080 | -0.470 | -1.54% | 29.600 | 31.190 | 7615 | 2301 | 1.40% |
| 2026-03-18 | 30.640 | 30.550 | -0.040 | -0.13% | 30.020 | 30.870 | 7007 | 2127 | 1.29% |
| 2026-03-17 | 30.280 | 30.590 | 0.240 | 0.79% | 30.010 | 31.660 | 9406 | 2906 | 1.73% |