当前时间：2026-06-22 16:19:01 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-18 | 31.46 | 32.06 | 0.31 | 0.98% | 31.35 | 32.49 | 604189 | 193103 | 5.78% |
| 2026-06-17 | 30.80 | 31.75 | 0.54 | 1.73% | 30.63 | 32.00 | 447659 | 141514 | 4.28% |
| 2026-06-16 | 31.12 | 31.21 | 0.09 | 0.29% | 30.80 | 31.57 | 432058 | 134872 | 4.13% |
| 2026-06-15 | 29.15 | 31.12 | 2.35 | 8.17% | 29.01 | 31.26 | 582496 | 177179 | 5.57% |
| 2026-06-12 | 30.60 | 28.77 | -1.22 | -4.07% | 28.71 | 31.00 | 483017 | 143240 | 4.62% |
| 2026-06-11 | 30.73 | 29.99 | -1.46 | -4.64% | 29.69 | 31.15 | 409253 | 123715 | 3.92% |
| 2026-06-10 | 31.77 | 31.45 | -0.76 | -2.36% | 30.68 | 32.60 | 460299 | 144940 | 4.41% |
| 2026-06-09 | 31.43 | 32.21 | 1.51 | 4.92% | 30.80 | 33.18 | 639506 | 204679 | 6.12% |
| 2026-06-08 | 32.00 | 30.70 | -2.96 | -8.79% | 30.29 | 33.24 | 599006 | 189333 | 5.73% |
| 2026-06-05 | 32.47 | 33.66 | 0.89 | 2.72% | 32.12 | 34.84 | 800150 | 269100 | 7.66% |
| 2026-06-04 | 32.55 | 32.77 | -0.07 | -0.21% | 31.80 | 33.41 | 714546 | 234045 | 6.84% |
| 2026-06-03 | 35.63 | 32.84 | -0.68 | -2.03% | 32.72 | 36.60 | 1337210 | 467919 | 12.80% |
| 2026-06-02 | 30.39 | 33.52 | 3.05 | 10.01% | 29.23 | 33.52 | 1009618 | 326009 | 9.66% |
| 2026-06-01 | 29.18 | 30.47 | 1.33 | 4.56% | 29.02 | 31.54 | 456652 | 138435 | 4.37% |
| 2026-05-29 | 31.61 | 29.14 | -2.15 | -6.87% | 28.88 | 31.74 | 407488 | 122711 | 3.90% |
| 2026-05-28 | 31.01 | 31.29 | -0.63 | -1.97% | 30.69 | 31.83 | 376926 | 117726 | 3.61% |
| 2026-05-27 | 33.20 | 31.92 | -1.74 | -5.17% | 30.47 | 33.20 | 670696 | 212797 | 6.42% |
| 2026-05-26 | 34.82 | 33.66 | -2.52 | -6.97% | 33.29 | 35.09 | 692363 | 235748 | 6.63% |
| 2026-05-25 | 34.77 | 36.18 | 1.55 | 4.48% | 33.42 | 37.27 | 960696 | 341891 | 9.19% |
| 2026-05-22 | 33.05 | 34.63 | 1.40 | 4.21% | 33.01 | 34.71 | 585361 | 199142 | 5.60% |
| 2026-05-21 | 34.20 | 33.23 | -1.18 | -3.43% | 33.00 | 34.99 | 637356 | 217394 | 6.10% |
| 2026-05-20 | 32.10 | 34.41 | 1.70 | 5.20% | 32.00 | 34.46 | 738872 | 247109 | 7.07% |
| 2026-05-19 | 32.17 | 32.71 | 0.68 | 2.12% | 30.95 | 32.71 | 529554 | 169093 | 5.07% |
| 2026-05-18 | 31.69 | 32.03 | -0.08 | -0.25% | 31.58 | 32.86 | 477224 | 153813 | 4.57% |
| 2026-05-15 | 33.42 | 32.11 | -1.55 | -4.60% | 31.71 | 34.50 | 663288 | 217289 | 6.35% |
| 2026-05-14 | 36.80 | 33.66 | -3.14 | -8.53% | 33.55 | 36.81 | 733661 | 256131 | 7.02% |
| 2026-05-13 | 35.88 | 36.80 | -0.59 | -1.58% | 34.81 | 36.80 | 848918 | 304279 | 8.12% |
| 2026-05-12 | 39.50 | 37.39 | -1.70 | -4.35% | 37.00 | 39.50 | 1140098 | 430955 | 10.91% |
| 2026-05-11 | 36.19 | 39.09 | 3.55 | 9.99% | 36.19 | 39.09 | 869726 | 328261 | 8.32% |
| 2026-05-08 | 36.05 | 35.54 | -1.92 | -5.13% | 35.20 | 36.36 | 910752 | 326179 | 8.72% |
| 2026-05-07 | 35.95 | 37.46 | 0.58 | 1.57% | 35.53 | 38.20 | 1099820 | 405160 | 10.53% |
| 2026-05-06 | 37.99 | 36.88 | -0.04 | -0.11% | 36.22 | 40.13 | 1284890 | 488250 | 12.30% |
| 2026-04-30 | 35.75 | 36.92 | 1.27 | 3.56% | 35.20 | 37.70 | 1169854 | 429417 | 11.20% |
| 2026-04-29 | 35.12 | 35.65 | -0.45 | -1.25% | 34.66 | 36.44 | 1020952 | 360971 | 9.77% |
| 2026-04-28 | 38.28 | 36.20 | -1.57 | -4.16% | 35.74 | 39.20 | 1451837 | 542951 | 13.89% |
| 2026-04-27 | 35.37 | 37.77 | 3.43 | 9.99% | 34.34 | 37.77 | 1075115 | 395283 | 10.29% |
| 2026-04-24 | 30.81 | 34.34 | 3.12 | 9.99% | 30.45 | 34.34 | 1121346 | 373147 | 10.73% |
| 2026-04-23 | 33.10 | 31.22 | -1.42 | -4.35% | 30.89 | 33.10 | 766479 | 242834 | 7.34% |
| 2026-04-22 | 30.40 | 32.64 | 2.97 | 10.01% | 29.87 | 32.64 | 726929 | 226837 | 6.96% |
| 2026-04-21 | 30.35 | 29.67 | -1.50 | -4.81% | 29.58 | 30.60 | 514753 | 153816 | 4.93% |
| 2026-04-20 | 30.91 | 31.17 | 1.41 | 4.74% | 30.17 | 31.99 | 842148 | 261702 | 8.06% |
| 2026-04-17 | 29.50 | 29.76 | 1.14 | 3.98% | 29.48 | 31.48 | 852582 | 257279 | 8.16% |
| 2026-04-16 | 28.00 | 28.62 | 0.62 | 2.21% | 27.51 | 29.00 | 463583 | 131461 | 4.44% |
| 2026-04-15 | 29.10 | 28.00 | -0.57 | -2.00% | 27.65 | 29.20 | 501862 | 141088 | 4.80% |
| 2026-04-14 | 28.88 | 28.57 | -0.12 | -0.42% | 28.29 | 29.05 | 438228 | 125319 | 4.19% |
| 2026-04-13 | 28.34 | 28.69 | 0.11 | 0.38% | 28.31 | 29.10 | 440555 | 126574 | 4.22% |
| 2026-04-10 | 28.60 | 28.58 | -0.40 | -1.38% | 28.01 | 29.11 | 644877 | 184257 | 6.17% |
| 2026-04-09 | 27.93 | 28.98 | 0.67 | 2.37% | 27.60 | 29.13 | 855786 | 243441 | 8.19% |
| 2026-04-08 | 28.35 | 28.31 | 1.28 | 4.74% | 27.65 | 28.80 | 871815 | 244831 | 8.34% |
| 2026-04-07 | 24.88 | 27.03 | 2.46 | 10.01% | 24.80 | 27.03 | 540393 | 143649 | 5.17% |
| 2026-04-03 | 24.34 | 24.57 | 0.24 | 0.99% | 24.13 | 25.39 | 270307 | 66976 | 2.59% |
| 2026-04-02 | 25.06 | 24.33 | -1.75 | -6.71% | 24.28 | 25.30 | 401839 | 98852 | 3.85% |
| 2026-04-01 | 25.18 | 26.08 | 1.37 | 5.54% | 25.18 | 27.18 | 503161 | 133626 | 4.82% |
| 2026-03-31 | 25.88 | 24.71 | -1.70 | -6.44% | 24.71 | 26.50 | 340651 | 86283 | 3.26% |
| 2026-03-30 | 27.00 | 26.41 | -1.37 | -4.93% | 25.31 | 27.01 | 424103 | 110985 | 4.06% |
| 2026-03-27 | 26.29 | 27.78 | 1.11 | 4.16% | 26.23 | 28.20 | 569187 | 155998 | 5.45% |
| 2026-03-26 | 26.90 | 26.67 | -0.72 | -2.63% | 26.53 | 27.31 | 251510 | 67439 | 2.41% |
| 2026-03-25 | 26.69 | 27.39 | 0.61 | 2.28% | 26.61 | 27.67 | 363024 | 98965 | 3.47% |
| 2026-03-24 | 26.26 | 26.78 | 0.58 | 2.21% | 26.09 | 27.08 | 335646 | 89390 | 3.21% |
| 2026-03-23 | 25.20 | 26.20 | 0.47 | 1.83% | 25.20 | 26.98 | 374462 | 98430 | 3.58% |
| 2026-03-20 | 26.50 | 25.73 | -0.86 | -3.23% | 25.66 | 27.07 | 335738 | 88288 | 3.21% |
| 2026-03-19 | 26.70 | 26.59 | -1.05 | -3.80% | 25.92 | 27.64 | 358958 | 95743 | 3.44% |
| 2026-03-18 | 26.72 | 27.64 | 0.30 | 1.10% | 26.52 | 28.50 | 492897 | 136136 | 4.72% |
| 2026-03-17 | 26.94 | 27.34 | 0.55 | 2.05% | 26.50 | 28.54 | 547927 | 150033 | 5.24% |
| 2026-03-16 | 25.94 | 26.79 | 0.58 | 2.21% | 25.75 | 26.79 | 359508 | 94765 | 3.44% |