当前时间:2026-06-24 18:45:38 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 | 27.98 | 28.10 | 0.20 | 0.72% | 26.68 | 28.50 | 462814 | 127687 | 9.24% |
| 2026-06-23 | 28.76 | 27.90 | -0.85 | -2.96% | 27.81 | 29.00 | 408612 | 115798 | 8.16% |
| 2026-06-22 | 26.41 | 28.75 | 1.63 | 6.01% | 25.86 | 28.88 | 636578 | 174745 | 12.71% |
| 2026-06-18 | 27.70 | 27.12 | -0.41 | -1.49% | 26.72 | 28.11 | 341835 | 93213 | 6.82% |
| 2026-06-17 | 27.95 | 27.53 | -0.77 | -2.72% | 27.31 | 28.29 | 383666 | 106286 | 7.66% |
| 2026-06-16 | 27.33 | 28.30 | 1.52 | 5.68% | 26.52 | 28.48 | 535289 | 148723 | 10.69% |
| 2026-06-15 | 26.88 | 26.78 | 0.17 | 0.64% | 26.17 | 27.12 | 336636 | 89564 | 6.72% |
| 2026-06-12 | 26.88 | 26.61 | -0.27 | -1.00% | 25.83 | 27.60 | 501133 | 133644 | 10.00% |
| 2026-06-11 | 26.22 | 26.88 | 0.97 | 3.74% | 25.96 | 27.19 | 487471 | 130150 | 9.73% |
| 2026-06-10 | 26.09 | 25.91 | -0.52 | -1.97% | 25.60 | 26.65 | 216284 | 56479 | 4.32% |
| 2026-06-09 | 25.88 | 26.43 | 0.96 | 3.77% | 25.29 | 26.59 | 263240 | 68110 | 5.25% |
| 2026-06-08 | 25.73 | 25.47 | -1.28 | -4.79% | 25.00 | 26.96 | 283088 | 73148 | 5.65% |
| 2026-06-05 | 26.83 | 26.75 | 0.02 | 0.07% | 25.96 | 27.26 | 299446 | 79922 | 5.98% |
| 2026-06-04 | 27.21 | 26.73 | -0.81 | -2.94% | 26.60 | 27.30 | 241806 | 64866 | 4.83% |
| 2026-06-03 | 27.40 | 27.54 | -0.03 | -0.11% | 27.21 | 27.99 | 224029 | 61941 | 4.47% |
| 2026-06-02 | 28.35 | 27.57 | -0.77 | -2.72% | 26.80 | 28.58 | 310046 | 84927 | 6.19% |
| 2026-06-01 | 27.73 | 28.34 | 0.44 | 1.58% | 27.53 | 29.24 | 357397 | 102607 | 7.13% |
| 2026-05-29 | 29.26 | 27.90 | -1.54 | -5.23% | 27.81 | 29.46 | 474829 | 134535 | 9.48% |
| 2026-05-28 | 30.24 | 29.44 | -0.79 | -2.61% | 28.98 | 30.99 | 345827 | 102182 | 6.90% |
| 2026-05-27 | 30.82 | 30.23 | -0.93 | -2.98% | 30.09 | 31.58 | 369238 | 113902 | 7.37% |
| 2026-05-26 | 31.50 | 31.16 | -1.55 | -4.74% | 30.59 | 32.43 | 542079 | 170202 | 10.82% |
| 2026-05-25 | 35.64 | 32.71 | -3.63 | -9.99% | 32.71 | 36.10 | 673951 | 224700 | 13.45% |
| 2026-05-22 | 36.84 | 36.34 | 0.02 | 0.06% | 35.01 | 37.35 | 531113 | 192761 | 10.60% |
| 2026-05-21 | 37.90 | 36.32 | -0.20 | -0.55% | 36.19 | 39.60 | 934237 | 355885 | 18.65% |
| 2026-05-20 | 34.80 | 36.52 | 1.32 | 3.75% | 34.68 | 37.26 | 511509 | 184775 | 10.21% |
| 2026-05-19 | 35.39 | 35.20 | -0.41 | -1.15% | 34.42 | 35.43 | 285728 | 99783 | 5.70% |
| 2026-05-18 | 36.21 | 35.61 | -0.82 | -2.25% | 35.10 | 36.59 | 374634 | 134209 | 7.48% |
| 2026-05-15 | 35.80 | 36.43 | 0.76 | 2.13% | 35.80 | 37.80 | 647762 | 239903 | 12.93% |
| 2026-05-14 | 36.97 | 35.67 | -1.61 | -4.32% | 35.50 | 37.26 | 423268 | 154639 | 8.45% |
| 2026-05-13 | 37.20 | 37.28 | -0.28 | -0.75% | 36.65 | 38.28 | 454728 | 169277 | 9.08% |
| 2026-05-12 | 38.18 | 37.56 | -0.63 | -1.65% | 37.01 | 39.38 | 520338 | 196862 | 10.39% |
| 2026-05-11 | 37.46 | 38.19 | 0.76 | 2.03% | 37.00 | 38.88 | 682282 | 258858 | 13.62% |
| 2026-05-08 | 38.89 | 37.43 | -1.36 | -3.51% | 37.37 | 40.34 | 711728 | 274003 | 14.21% |
| 2026-05-07 | 40.50 | 38.79 | -2.52 | -6.10% | 38.18 | 40.76 | 904388 | 354593 | 18.05% |
| 2026-05-06 | 38.61 | 41.31 | 3.22 | 8.45% | 38.50 | 41.90 | 1064844 | 426458 | 21.26% |
| 2026-04-30 | 36.02 | 38.09 | 2.08 | 5.78% | 35.70 | 38.55 | 991868 | 367038 | 19.80% |
| 2026-04-29 | 34.01 | 36.01 | 2.01 | 5.91% | 33.32 | 36.30 | 787252 | 278211 | 15.72% |
| 2026-04-28 | 35.00 | 34.00 | -0.40 | -1.16% | 33.49 | 35.07 | 416127 | 142471 | 8.31% |
| 2026-04-27 | 33.00 | 34.40 | 0.99 | 2.96% | 33.00 | 34.80 | 484986 | 165275 | 9.68% |
| 2026-04-24 | 31.78 | 33.41 | 1.46 | 4.57% | 31.63 | 33.66 | 486034 | 160327 | 9.70% |
| 2026-04-23 | 33.00 | 31.95 | -1.46 | -4.37% | 31.78 | 33.08 | 401345 | 128969 | 8.01% |
| 2026-04-22 | 34.51 | 33.41 | -1.47 | -4.21% | 32.31 | 34.91 | 652952 | 219530 | 13.03% |
| 2026-04-21 | 34.55 | 34.88 | 0.39 | 1.13% | 34.00 | 35.24 | 433499 | 150882 | 8.65% |
| 2026-04-20 | 34.73 | 34.49 | -0.68 | -1.93% | 34.17 | 34.91 | 430037 | 148002 | 8.58% |
| 2026-04-17 | 35.60 | 35.17 | -1.03 | -2.85% | 34.89 | 36.25 | 490338 | 173145 | 9.79% |
| 2026-04-16 | 36.60 | 36.20 | -0.01 | -0.03% | 35.79 | 37.09 | 558702 | 203124 | 11.15% |
| 2026-04-15 | 39.00 | 36.21 | -2.71 | -6.96% | 36.00 | 39.00 | 857127 | 317796 | 17.11% |
| 2026-04-14 | 36.28 | 38.92 | 2.94 | 8.17% | 35.81 | 39.50 | 779109 | 292969 | 15.55% |
| 2026-04-13 | 35.17 | 35.98 | 0.29 | 0.81% | 35.08 | 36.30 | 493503 | 176751 | 9.85% |
| 2026-04-10 | 34.92 | 35.69 | 1.04 | 3.00% | 34.50 | 36.48 | 688228 | 245541 | 13.74% |
| 2026-04-09 | 35.56 | 34.65 | -1.30 | -3.62% | 34.02 | 36.20 | 448205 | 156446 | 8.95% |
| 2026-04-08 | 34.84 | 35.95 | 1.72 | 5.02% | 34.12 | 36.12 | 483799 | 171089 | 9.66% |
| 2026-04-07 | 34.69 | 34.23 | 0.22 | 0.65% | 33.55 | 35.61 | 364256 | 125844 | 7.27% |
| 2026-04-03 | 36.22 | 34.01 | -2.16 | -5.97% | 34.00 | 36.68 | 492859 | 170925 | 9.84% |
| 2026-04-02 | 35.04 | 36.17 | 0.64 | 1.80% | 34.70 | 37.76 | 694480 | 253369 | 13.86% |
| 2026-04-01 | 34.85 | 35.53 | 1.03 | 2.99% | 33.56 | 37.33 | 568037 | 200868 | 11.34% |
| 2026-03-31 | 36.54 | 34.50 | -2.36 | -6.40% | 34.50 | 36.73 | 507399 | 179445 | 10.13% |
| 2026-03-30 | 36.99 | 36.86 | 0.77 | 2.13% | 35.83 | 38.00 | 668922 | 247212 | 13.35% |
| 2026-03-27 | 34.00 | 36.09 | 0.52 | 1.46% | 33.90 | 36.76 | 856015 | 304769 | 17.09% |
| 2026-03-26 | 33.90 | 35.57 | 2.35 | 7.07% | 33.30 | 36.54 | 985414 | 350475 | 19.67% |
| 2026-03-25 | 32.35 | 33.22 | 0.71 | 2.18% | 32.03 | 33.28 | 410684 | 134059 | 8.20% |
| 2026-03-24 | 32.56 | 32.51 | 0.72 | 2.26% | 30.99 | 33.40 | 356757 | 114818 | 7.12% |
| 2026-03-23 | 31.70 | 31.79 | -0.76 | -2.33% | 31.39 | 33.50 | 336675 | 108980 | 6.72% |
| 2026-03-20 | 33.00 | 32.55 | -0.09 | -0.28% | 32.41 | 34.10 | 470221 | 156101 | 9.39% |
| 2026-03-19 | 33.77 | 32.64 | -1.68 | -4.90% | 32.42 | 33.77 | 297054 | 98006 | 5.93% |
| 2026-03-18 | 35.67 | 34.32 | -1.35 | -3.78% | 33.70 | 35.92 | 382827 | 131394 | 7.64% |
| 2026-03-17 | 37.76 | 35.67 | -2.47 | -6.48% | 35.65 | 38.25 | 432773 | 157280 | 8.64% |
| 2026-03-16 | 36.63 | 38.14 | 1.35 | 3.67% | 36.50 | 38.82 | 557337 | 212412 | 11.13% |