当前时间：2026-06-22 15:26:38 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 | 30.51 | 30.15 | -0.52 | -1.70% | 29.90 | 30.83 | 18465 | 5596 | 2.07% |
| 2026-06-17 | 31.08 | 30.67 | -0.32 | -1.03% | 30.51 | 31.18 | 16385 | 5034 | 1.86% |
| 2026-06-16 | 30.27 | 30.99 | 0.73 | 2.41% | 29.45 | 31.13 | 21875 | 6646 | 2.49% |
| 2026-06-15 | 29.90 | 30.26 | 0.73 | 2.47% | 29.88 | 30.75 | 19613 | 5954 | 2.23% |
| 2026-06-12 | 30.15 | 29.53 | -0.03 | -0.10% | 29.43 | 30.60 | 18988 | 5683 | 2.16% |
| 2026-06-11 | 29.95 | 29.56 | -0.88 | -2.89% | 29.05 | 30.36 | 19730 | 5835 | 2.25% |
| 2026-06-10 | 31.55 | 30.44 | -1.03 | -3.27% | 29.77 | 31.63 | 20628 | 6291 | 2.35% |
| 2026-06-09 | 31.84 | 31.47 | -0.21 | -0.66% | 30.97 | 31.86 | 23723 | 7439 | 2.70% |
| 2026-06-08 | 29.57 | 31.68 | 0.83 | 2.69% | 29.33 | 32.59 | 34770 | 10946 | 3.96% |
| 2026-06-05 | 30.37 | 30.85 | 0.45 | 1.48% | 29.30 | 31.65 | 29662 | 9025 | 3.38% |
| 2026-06-04 | 30.99 | 30.40 | -0.90 | -2.88% | 30.10 | 31.41 | 22457 | 6881 | 2.56% |
| 2026-06-03 | 31.95 | 31.30 | -0.65 | -2.03% | 30.86 | 32.45 | 22465 | 7106 | 2.56% |
| 2026-06-02 | 33.22 | 31.95 | -0.93 | -2.83% | 31.61 | 33.22 | 22131 | 7092 | 2.52% |
| 2026-06-01 | 31.76 | 32.88 | 1.11 | 3.49% | 31.70 | 33.65 | 34233 | 11316 | 3.90% |
| 2026-05-29 | 35.34 | 31.77 | -3.32 | -9.46% | 31.47 | 35.46 | 44693 | 14618 | 5.09% |
| 2026-05-28 | 35.98 | 35.09 | -0.76 | -2.12% | 34.30 | 36.20 | 33944 | 11914 | 3.86% |
| 2026-05-27 | 37.00 | 35.85 | -1.35 | -3.63% | 35.40 | 37.79 | 34563 | 12523 | 3.93% |
| 2026-05-26 | 37.78 | 37.20 | -0.66 | -1.74% | 36.48 | 37.95 | 31648 | 11747 | 3.60% |
| 2026-05-25 | 52.94 | 53.30 | 0.10 | 0.19% | 52.64 | 53.96 | 29333 | 15645 | 4.68% |
| 2026-05-22 | 52.77 | 53.20 | 0.79 | 1.51% | 51.43 | 53.31 | 30879 | 16209 | 4.92% |
| 2026-05-21 | 51.90 | 52.41 | 0.56 | 1.08% | 51.90 | 54.20 | 36557 | 19488 | 5.83% |
| 2026-05-20 | 51.82 | 51.85 | -0.30 | -0.58% | 51.50 | 53.00 | 23857 | 12463 | 3.80% |
| 2026-05-19 | 51.72 | 52.15 | 0.44 | 0.85% | 51.06 | 52.57 | 19479 | 10091 | 3.11% |
| 2026-05-18 | 51.39 | 51.71 | 0.16 | 0.31% | 50.92 | 52.27 | 19888 | 10278 | 3.17% |
| 2026-05-15 | 51.70 | 51.55 | -0.15 | -0.29% | 51.10 | 52.50 | 23607 | 12261 | 3.76% |
| 2026-05-14 | 52.00 | 51.70 | -0.10 | -0.19% | 50.72 | 52.86 | 30582 | 15902 | 4.88% |
| 2026-05-13 | 50.48 | 51.80 | 1.31 | 2.59% | 49.13 | 52.36 | 26954 | 13736 | 4.30% |
| 2026-05-12 | 51.99 | 50.49 | -1.50 | -2.89% | 50.26 | 52.07 | 22870 | 11642 | 3.65% |
| 2026-05-11 | 50.06 | 51.99 | 1.99 | 3.98% | 49.97 | 53.38 | 47528 | 24939 | 7.58% |
| 2026-05-08 | 49.20 | 50.00 | 0.83 | 1.69% | 48.63 | 50.02 | 17649 | 8758 | 2.81% |
| 2026-05-07 | 48.75 | 49.17 | 0.64 | 1.32% | 48.44 | 49.45 | 17303 | 8471 | 2.76% |
| 2026-05-06 | 48.02 | 48.53 | 0.69 | 1.44% | 48.01 | 49.20 | 18338 | 8912 | 2.92% |
| 2026-04-30 | 48.34 | 47.84 | -0.53 | -1.10% | 47.62 | 48.42 | 15839 | 7583 | 2.53% |
| 2026-04-29 | 48.01 | 48.37 | 0.37 | 0.77% | 47.52 | 48.60 | 16961 | 8178 | 2.70% |
| 2026-04-28 | 48.99 | 48.00 | -1.02 | -2.08% | 47.78 | 49.37 | 25902 | 12589 | 4.13% |
| 2026-04-27 | 49.50 | 49.02 | -3.18 | -6.09% | 47.10 | 49.50 | 48752 | 23548 | 7.77% |
| 2026-04-24 | 53.15 | 52.20 | -1.10 | -2.06% | 51.98 | 53.39 | 19124 | 10009 | 3.05% |
| 2026-04-23 | 53.96 | 53.30 | -0.85 | -1.57% | 53.11 | 54.76 | 29670 | 15979 | 4.73% |
| 2026-04-22 | 52.65 | 54.15 | 1.45 | 2.75% | 52.60 | 54.28 | 29873 | 16068 | 4.76% |
| 2026-04-21 | 52.60 | 52.70 | -0.29 | -0.55% | 51.81 | 52.93 | 16851 | 8823 | 2.69% |
| 2026-04-20 | 53.30 | 52.99 | -0.36 | -0.67% | 52.55 | 53.31 | 15917 | 8423 | 2.54% |
| 2026-04-17 | 53.75 | 53.35 | -0.45 | -0.84% | 53.11 | 53.94 | 15313 | 8175 | 2.44% |
| 2026-04-16 | 52.13 | 53.80 | 1.67 | 3.20% | 52.13 | 54.25 | 20712 | 11099 | 3.30% |
| 2026-04-15 | 52.60 | 52.13 | -0.20 | -0.38% | 51.99 | 53.88 | 19616 | 10342 | 3.13% |
| 2026-04-14 | 51.59 | 52.33 | 1.28 | 2.51% | 51.30 | 52.80 | 19930 | 10391 | 3.18% |
| 2026-04-13 | 49.91 | 51.05 | 0.97 | 1.94% | 49.50 | 51.88 | 22933 | 11651 | 3.66% |
| 2026-04-10 | 49.46 | 50.08 | 0.95 | 1.93% | 49.46 | 50.90 | 16135 | 8112 | 2.57% |
| 2026-04-09 | 49.90 | 49.13 | -1.27 | -2.52% | 48.92 | 50.06 | 14515 | 7173 | 2.31% |
| 2026-04-08 | 49.40 | 50.40 | 2.34 | 4.87% | 49.17 | 50.50 | 18878 | 9446 | 3.01% |
| 2026-04-07 | 47.42 | 48.06 | 0.64 | 1.35% | 47.35 | 48.80 | 13613 | 6544 | 2.17% |
| 2026-04-03 | 47.97 | 47.42 | -0.52 | -1.08% | 47.21 | 48.68 | 12019 | 5735 | 1.92% |
| 2026-04-02 | 49.03 | 47.94 | -1.36 | -2.76% | 47.54 | 49.25 | 13756 | 6648 | 2.19% |
| 2026-04-01 | 48.33 | 49.30 | 1.89 | 3.99% | 48.33 | 49.48 | 19053 | 9343 | 3.04% |
| 2026-03-31 | 48.38 | 47.41 | -0.74 | -1.54% | 47.34 | 48.88 | 13325 | 6401 | 2.12% |
| 2026-03-30 | 47.90 | 48.15 | -0.21 | -0.43% | 47.02 | 48.40 | 16651 | 7965 | 2.65% |
| 2026-03-27 | 47.66 | 48.36 | 0.37 | 0.77% | 47.34 | 48.59 | 11483 | 5529 | 1.83% |
| 2026-03-26 | 49.16 | 47.99 | -1.31 | -2.66% | 47.66 | 49.70 | 16595 | 8043 | 2.65% |
| 2026-03-25 | 49.10 | 49.30 | 0.36 | 0.74% | 48.98 | 49.85 | 14831 | 7320 | 2.36% |
| 2026-03-24 | 47.88 | 48.94 | 2.13 | 4.55% | 47.04 | 49.09 | 18795 | 9006 | 3.00% |
| 2026-03-23 | 49.54 | 46.81 | -3.49 | -6.94% | 46.65 | 50.10 | 24165 | 11678 | 3.85% |
| 2026-03-20 | 53.23 | 50.30 | -2.40 | -4.55% | 50.25 | 53.34 | 16475 | 8493 | 2.63% |
| 2026-03-19 | 53.01 | 52.70 | -1.02 | -1.90% | 52.48 | 53.58 | 13467 | 7124 | 2.15% |
| 2026-03-18 | 53.18 | 53.72 | 0.66 | 1.24% | 52.66 | 53.75 | 11789 | 6274 | 1.88% |
| 2026-03-17 | 54.47 | 53.06 | -1.21 | -2.23% | 52.99 | 54.84 | 14689 | 7920 | 2.34% |
| 2026-03-16 | 53.90 | 54.27 | 0.05 | 0.09% | 53.06 | 54.47 | 15589 | 8363 | 2.49% |