当前时间：2026-06-22 18:13:15 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 | 39.07 | 42.42 | 3.54 | 9.10% | 38.50 | 42.90 | 172456 | 70253 | 10.92% |
| 2026-06-18 | 35.00 | 38.88 | 3.58 | 10.14% | 34.66 | 39.85 | 176727 | 67817 | 11.19% |
| 2026-06-17 | 34.50 | 35.30 | 0.38 | 1.09% | 33.50 | 35.36 | 143174 | 49502 | 9.06% |
| 2026-06-16 | 31.98 | 34.92 | 3.16 | 9.95% | 31.54 | 35.20 | 171330 | 58013 | 10.84% |
| 2026-06-15 | 28.93 | 31.76 | 3.05 | 10.62% | 28.93 | 32.17 | 119649 | 37022 | 7.57% |
| 2026-06-12 | 29.51 | 28.71 | -0.35 | -1.20% | 28.53 | 29.65 | 83756 | 24247 | 5.30% |
| 2026-06-11 | 28.48 | 29.06 | 0.10 | 0.35% | 28.24 | 30.38 | 104129 | 30261 | 6.59% |
| 2026-06-10 | 30.62 | 28.96 | -2.24 | -7.18% | 28.63 | 30.89 | 121401 | 35659 | 7.68% |
| 2026-06-09 | 31.84 | 31.20 | -0.01 | -0.03% | 30.68 | 32.50 | 99140 | 31159 | 6.28% |
| 2026-06-08 | 30.51 | 31.21 | -0.97 | -3.01% | 30.51 | 32.78 | 119491 | 37727 | 7.56% |
| 2026-06-05 | 31.82 | 32.18 | 0.33 | 1.04% | 29.51 | 32.89 | 161811 | 50521 | 10.24% |
| 2026-06-04 | 31.86 | 31.85 | -0.59 | -1.82% | 31.38 | 33.99 | 132185 | 42570 | 8.37% |
| 2026-06-03 | 33.06 | 32.44 | -0.26 | -0.80% | 31.80 | 34.15 | 142966 | 47001 | 9.05% |
| 2026-06-02 | 31.87 | 32.70 | -0.50 | -1.51% | 31.30 | 33.58 | 157770 | 51195 | 9.99% |
| 2026-06-01 | 33.03 | 33.20 | -0.30 | -0.90% | 31.92 | 34.08 | 209310 | 69263 | 13.25% |
| 2026-05-29 | 33.81 | 33.50 | 0.50 | 1.52% | 33.01 | 35.42 | 265384 | 90462 | 16.80% |
| 2026-05-28 | 31.91 | 33.00 | 0.62 | 1.91% | 31.50 | 34.18 | 282694 | 93787 | 17.89% |
| 2026-05-27 | 28.11 | 32.38 | 4.38 | 15.64% | 28.01 | 33.29 | 294944 | 92249 | 18.67% |
| 2026-05-26 | 27.15 | 28.00 | 0.76 | 2.79% | 26.18 | 28.40 | 118863 | 32531 | 7.52% |
| 2026-05-25 | 27.74 | 27.24 | -0.31 | -1.13% | 26.64 | 28.18 | 87049 | 23698 | 5.51% |
| 2026-05-22 | 26.99 | 27.55 | 0.87 | 3.26% | 26.84 | 27.70 | 63584 | 17395 | 4.02% |
| 2026-05-21 | 28.71 | 26.68 | -1.81 | -6.35% | 26.60 | 29.17 | 87570 | 24439 | 5.54% |
| 2026-05-20 | 28.48 | 28.49 | -0.38 | -1.32% | 28.05 | 28.89 | 48044 | 13624 | 3.04% |
| 2026-05-19 | 28.42 | 28.87 | 0.49 | 1.73% | 28.03 | 28.93 | 55002 | 15649 | 3.48% |
| 2026-05-18 | 28.00 | 28.38 | 0.13 | 0.46% | 27.95 | 28.73 | 51373 | 14545 | 3.25% |
| 2026-05-15 | 28.42 | 28.25 | -0.32 | -1.12% | 27.96 | 28.99 | 70071 | 19905 | 4.44% |
| 2026-05-14 | 29.64 | 28.57 | -1.11 | -3.74% | 28.41 | 31.50 | 98826 | 28690 | 6.26% |
| 2026-05-13 | 28.24 | 29.68 | 1.38 | 4.88% | 28.04 | 30.00 | 96389 | 28332 | 6.10% |
| 2026-05-12 | 28.60 | 28.30 | -0.40 | -1.39% | 27.97 | 28.68 | 62856 | 17799 | 3.98% |
| 2026-05-11 | 27.38 | 28.70 | 1.35 | 4.94% | 27.38 | 29.17 | 95236 | 26905 | 6.03% |
| 2026-05-08 | 27.46 | 27.35 | -0.30 | -1.08% | 27.06 | 27.47 | 52074 | 14204 | 3.30% |
| 2026-05-07 | 27.12 | 27.65 | 0.54 | 1.99% | 27.12 | 27.79 | 69844 | 19220 | 4.48% |
| 2026-05-06 | 26.44 | 27.11 | 1.32 | 5.12% | 26.44 | 27.78 | 118129 | 32193 | 7.57% |
| 2026-04-30 | 25.71 | 25.79 | 0.04 | 0.16% | 25.14 | 25.91 | 61931 | 15832 | 3.97% |
| 2026-04-29 | 24.60 | 25.75 | 1.17 | 4.76% | 24.43 | 26.44 | 90268 | 23152 | 5.79% |
| 2026-04-28 | 24.85 | 24.58 | -0.52 | -2.07% | 24.41 | 26.00 | 64180 | 16033 | 4.11% |
| 2026-04-27 | 24.77 | 25.10 | 0.45 | 1.83% | 24.70 | 25.43 | 69730 | 17528 | 4.47% |
| 2026-04-24 | 25.28 | 24.65 | -1.80 | -6.81% | 23.89 | 25.50 | 122677 | 30116 | 7.86% |
| 2026-04-23 | 26.50 | 26.53 | -0.20 | -0.75% | 25.92 | 27.16 | 76184 | 20158 | 4.88% |
| 2026-04-22 | 26.04 | 26.73 | -0.03 | -0.11% | 25.91 | 26.79 | 67325 | 17803 | 4.32% |
| 2026-04-21 | 27.18 | 26.76 | -0.59 | -2.16% | 26.56 | 27.20 | 58193 | 15538 | 3.73% |
| 2026-04-20 | 27.04 | 27.35 | 0.22 | 0.81% | 26.67 | 27.50 | 72025 | 19572 | 4.62% |
| 2026-04-17 | 27.46 | 27.13 | -0.62 | -2.23% | 26.95 | 28.00 | 105512 | 28729 | 6.76% |
| 2026-04-16 | 25.65 | 27.75 | 2.28 | 8.95% | 25.53 | 28.05 | 174233 | 47115 | 11.17% |
| 2026-04-15 | 26.02 | 25.47 | -0.55 | -2.11% | 25.41 | 26.13 | 61993 | 15982 | 3.97% |
| 2026-04-14 | 25.43 | 26.02 | 0.72 | 2.85% | 25.36 | 26.10 | 77884 | 20100 | 4.99% |
| 2026-04-13 | 24.79 | 25.30 | 0.20 | 0.80% | 24.79 | 25.90 | 69911 | 17680 | 4.48% |
| 2026-04-10 | 25.92 | 25.10 | -0.03 | -0.12% | 25.05 | 26.12 | 104929 | 26798 | 6.73% |
| 2026-04-09 | 26.45 | 25.13 | 0.88 | 3.63% | 24.52 | 26.60 | 151258 | 38264 | 9.70% |
| 2026-04-08 | 23.46 | 24.25 | 1.46 | 6.41% | 23.40 | 24.27 | 67309 | 16046 | 4.31% |
| 2026-04-07 | 22.90 | 22.79 | 0.06 | 0.26% | 22.64 | 23.11 | 29634 | 6774 | 1.90% |
| 2026-04-03 | 23.20 | 22.73 | -0.41 | -1.77% | 22.60 | 23.34 | 37363 | 8552 | 2.40% |
| 2026-04-02 | 23.42 | 23.14 | -0.34 | -1.45% | 23.05 | 23.80 | 52153 | 12196 | 3.34% |
| 2026-04-01 | 23.12 | 23.48 | 0.80 | 3.53% | 23.06 | 23.51 | 52569 | 12234 | 3.37% |
| 2026-03-31 | 23.69 | 22.68 | -0.89 | -3.78% | 22.68 | 23.69 | 54128 | 12490 | 3.47% |
| 2026-03-30 | 23.36 | 23.57 | -0.28 | -1.17% | 22.86 | 23.74 | 59782 | 13940 | 3.83% |
| 2026-03-27 | 23.00 | 23.85 | 0.42 | 1.79% | 22.96 | 24.02 | 67918 | 16063 | 4.35% |
| 2026-03-26 | 24.63 | 23.43 | -1.28 | -5.18% | 23.23 | 24.77 | 94754 | 22595 | 6.07% |
| 2026-03-25 | 24.31 | 24.71 | 0.40 | 1.65% | 24.31 | 25.08 | 68900 | 17009 | 4.42% |
| 2026-03-24 | 24.80 | 24.31 | -0.19 | -0.78% | 23.28 | 24.87 | 103135 | 24644 | 6.61% |
| 2026-03-23 | 24.61 | 24.50 | -0.70 | -2.78% | 23.82 | 25.30 | 82724 | 20275 | 5.30% |
| 2026-03-20 | 26.17 | 25.20 | -0.63 | -2.44% | 25.20 | 26.30 | 76965 | 19808 | 4.93% |
| 2026-03-19 | 26.46 | 25.83 | -0.89 | -3.33% | 25.57 | 26.67 | 102742 | 26773 | 6.59% |
| 2026-03-18 | 26.50 | 26.72 | 0.31 | 1.17% | 26.16 | 26.83 | 89010 | 23606 | 5.71% |
| 2026-03-17 | 28.49 | 26.41 | -2.08 | -7.30% | 26.35 | 28.63 | 109165 | 29553 | 7.00% |
| 2026-03-16 | 28.43 | 28.49 | -0.09 | -0.31% | 27.70 | 28.70 | 86928 | 24498 | 5.57% |