当前时间：2026-06-22 18:21:13 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-22 | 35.33 | 35.00 | -0.09 | -0.26% | 34.10 | 35.34 | 266080 | 92267 | 7.21% |
| 2026-06-18 | 35.56 | 35.09 | -0.79 | -2.20% | 34.70 | 36.27 | 267190 | 93965 | 7.24% |
| 2026-06-17 | 36.71 | 35.88 | -0.62 | -1.70% | 35.13 | 37.20 | 328282 | 118214 | 8.90% |
| 2026-06-16 | 36.56 | 36.50 | -1.23 | -3.26% | 36.31 | 37.38 | 390948 | 143705 | 10.60% |
| 2026-06-15 | 36.95 | 37.73 | 3.20 | 9.27% | 35.57 | 37.98 | 568266 | 212701 | 15.41% |
| 2026-06-12 | 31.70 | 34.53 | 3.14 | 10.00% | 31.46 | 34.53 | 180628 | 61298 | 4.90% |
| 2026-06-11 | 30.87 | 31.39 | -0.67 | -2.09% | 30.01 | 32.04 | 330034 | 101693 | 8.95% |
| 2026-06-10 | 35.27 | 32.06 | -3.56 | -9.99% | 32.06 | 35.27 | 301999 | 100853 | 8.19% |
| 2026-06-09 | 33.98 | 35.62 | 2.05 | 6.11% | 33.60 | 35.96 | 366103 | 126626 | 9.93% |
| 2026-06-08 | 33.85 | 33.57 | -0.39 | -1.15% | 32.43 | 34.86 | 336055 | 113346 | 9.11% |
| 2026-06-05 | 33.20 | 33.96 | 1.29 | 3.95% | 33.02 | 35.76 | 437205 | 150128 | 11.85% |
| 2026-06-04 | 29.36 | 32.67 | 2.97 | 10.00% | 29.25 | 32.67 | 232007 | 73224 | 6.29% |
| 2026-06-03 | 30.00 | 29.70 | -0.25 | -0.83% | 29.11 | 30.24 | 201937 | 59915 | 5.47% |
| 2026-06-02 | 30.60 | 30.05 | -0.03 | -0.10% | 28.90 | 31.04 | 269061 | 80507 | 7.29% |
| 2026-06-01 | 33.65 | 30.08 | -3.34 | -9.99% | 30.08 | 33.70 | 325352 | 101957 | 8.82% |
| 2026-05-29 | 34.90 | 33.42 | -1.05 | -3.05% | 33.00 | 35.22 | 318659 | 108083 | 8.64% |
| 2026-05-28 | 30.97 | 34.47 | 0.67 | 1.98% | 30.97 | 35.05 | 475778 | 161408 | 12.90% |
| 2026-05-27 | 32.45 | 33.80 | 1.55 | 4.81% | 32.03 | 35.00 | 551151 | 183880 | 14.94% |
| 2026-05-26 | 29.14 | 32.25 | 2.93 | 9.99% | 28.71 | 32.25 | 578390 | 178031 | 15.68% |
| 2026-05-25 | 28.20 | 29.32 | 1.57 | 5.66% | 28.11 | 29.68 | 379053 | 110635 | 10.28% |
| 2026-05-22 | 25.50 | 27.75 | 2.52 | 9.99% | 25.29 | 27.75 | 262553 | 70977 | 7.12% |
| 2026-05-21 | 25.90 | 25.23 | -0.48 | -1.87% | 25.18 | 26.63 | 155941 | 40684 | 4.23% |
| 2026-05-20 | 25.51 | 25.71 | 0.07 | 0.27% | 25.05 | 26.12 | 110919 | 28420 | 3.01% |
| 2026-05-19 | 26.22 | 25.64 | -0.56 | -2.14% | 25.23 | 26.45 | 141957 | 36270 | 3.85% |
| 2026-05-18 | 26.84 | 26.20 | -0.91 | -3.36% | 25.87 | 27.18 | 203011 | 53497 | 5.50% |
| 2026-05-15 | 27.10 | 27.11 | 0.09 | 0.33% | 26.68 | 27.55 | 158601 | 42932 | 4.30% |
| 2026-05-14 | 28.09 | 27.02 | -0.93 | -3.33% | 27.00 | 28.55 | 188602 | 51975 | 5.11% |
| 2026-05-13 | 28.28 | 27.95 | -0.34 | -1.20% | 27.50 | 28.72 | 186830 | 52367 | 5.07% |
| 2026-05-12 | 28.95 | 28.29 | -0.56 | -1.94% | 27.91 | 29.19 | 197135 | 55871 | 5.34% |
| 2026-05-11 | 29.55 | 28.85 | -0.35 | -1.20% | 28.74 | 31.30 | 318685 | 94048 | 8.64% |
| 2026-05-08 | 29.75 | 29.20 | -0.92 | -3.05% | 29.10 | 30.60 | 254960 | 75698 | 6.91% |
| 2026-05-07 | 29.27 | 30.12 | 0.49 | 1.65% | 28.87 | 30.27 | 293250 | 87252 | 7.95% |
| 2026-05-06 | 27.66 | 29.63 | 1.97 | 7.12% | 27.22 | 30.14 | 493844 | 141645 | 13.39% |
| 2026-04-30 | 29.97 | 27.66 | -1.98 | -6.68% | 27.10 | 30.02 | 537327 | 151798 | 14.57% |
| 2026-04-29 | 32.76 | 29.64 | -2.51 | -7.81% | 29.48 | 32.82 | 693308 | 214835 | 18.80% |
| 2026-04-28 | 29.23 | 32.15 | 2.92 | 9.99% | 28.00 | 32.15 | 449237 | 137367 | 12.18% |
| 2026-04-27 | 29.93 | 29.23 | -0.84 | -2.79% | 28.70 | 30.10 | 216218 | 63324 | 5.86% |
| 2026-04-24 | 28.87 | 30.07 | -0.26 | -0.86% | 28.83 | 30.88 | 282991 | 85207 | 7.67% |
| 2026-04-23 | 30.00 | 30.33 | 0.80 | 2.71% | 29.11 | 31.48 | 357853 | 109262 | 9.70% |
| 2026-04-22 | 30.42 | 29.53 | -0.67 | -2.22% | 29.37 | 30.55 | 223880 | 66572 | 6.07% |
| 2026-04-21 | 30.91 | 30.20 | -0.63 | -2.04% | 29.58 | 31.17 | 224314 | 67449 | 6.08% |
| 2026-04-20 | 31.41 | 30.83 | -0.79 | -2.50% | 30.42 | 31.50 | 279931 | 86283 | 7.59% |
| 2026-04-17 | 32.21 | 31.62 | -0.56 | -1.74% | 31.47 | 32.81 | 273620 | 87015 | 7.42% |
| 2026-04-16 | 30.62 | 32.18 | 2.02 | 6.70% | 30.12 | 32.58 | 432173 | 136807 | 11.72% |
| 2026-04-15 | 31.38 | 30.16 | -1.53 | -4.83% | 30.00 | 31.52 | 356686 | 109343 | 9.67% |
| 2026-04-14 | 30.94 | 31.69 | 0.84 | 2.72% | 30.48 | 32.39 | 387788 | 121325 | 10.51% |
| 2026-04-13 | 30.00 | 30.85 | 0.60 | 1.98% | 29.66 | 31.91 | 493012 | 152709 | 13.37% |
| 2026-04-10 | 27.50 | 30.25 | 2.75 | 10.00% | 27.21 | 30.25 | 426395 | 123874 | 11.56% |
| 2026-04-09 | 27.73 | 27.50 | -0.33 | -1.19% | 27.39 | 27.83 | 168671 | 46489 | 4.57% |
| 2026-04-08 | 28.00 | 27.83 | 0.35 | 1.27% | 27.00 | 28.14 | 284654 | 78885 | 7.72% |
| 2026-04-07 | 25.87 | 27.48 | 1.87 | 7.30% | 25.76 | 27.96 | 365916 | 100189 | 9.92% |
| 2026-04-03 | 25.32 | 25.61 | 1.10 | 4.49% | 24.44 | 26.26 | 236415 | 60114 | 6.41% |
| 2026-04-02 | 25.25 | 24.51 | -0.92 | -3.62% | 24.38 | 25.38 | 153174 | 37885 | 4.15% |
| 2026-04-01 | 25.01 | 25.43 | 0.91 | 3.71% | 24.75 | 26.74 | 253681 | 65323 | 6.88% |
| 2026-03-31 | 26.23 | 24.52 | -1.88 | -7.12% | 24.50 | 26.26 | 265977 | 66739 | 7.21% |
| 2026-03-30 | 26.56 | 26.40 | -0.57 | -2.11% | 25.70 | 26.95 | 212035 | 55747 | 5.75% |
| 2026-03-27 | 25.94 | 26.97 | 0.27 | 1.01% | 25.89 | 27.58 | 262976 | 70745 | 7.13% |
| 2026-03-26 | 26.90 | 26.70 | -0.59 | -2.16% | 26.53 | 27.79 | 292893 | 79470 | 7.94% |
| 2026-03-25 | 27.12 | 27.29 | -0.10 | -0.37% | 26.72 | 27.88 | 338581 | 92377 | 9.18% |
| 2026-03-24 | 26.15 | 27.39 | 1.48 | 5.71% | 25.94 | 27.68 | 434444 | 116709 | 11.78% |
| 2026-03-23 | 25.05 | 25.91 | 0.55 | 2.17% | 24.64 | 27.33 | 436181 | 114076 | 11.83% |
| 2026-03-20 | 24.80 | 25.36 | 0.37 | 1.48% | 24.30 | 26.47 | 384004 | 97499 | 10.41% |
| 2026-03-19 | 25.78 | 24.99 | -1.78 | -6.65% | 24.80 | 26.06 | 324532 | 82119 | 8.80% |
| 2026-03-18 | 26.79 | 26.77 | 0.76 | 2.92% | 25.60 | 26.99 | 409373 | 108333 | 11.10% |
| 2026-03-17 | 27.80 | 26.01 | -2.18 | -7.73% | 25.69 | 29.99 | 577231 | 159599 | 15.65% |
| 2026-03-16 | 27.26 | 28.19 | 0.82 | 3.00% | 26.26 | 28.19 | 484538 | 130089 | 13.14% |