当前时间：2026-06-22 02:46:10 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 | 30.50 | 30.21 | -0.52 | -1.69% | 30.10 | 31.30 | 58738 | 17973 | 4.73% |
| 2026-06-17 | 30.95 | 30.73 | 0.03 | 0.10% | 30.15 | 30.96 | 46724 | 14273 | 3.76% |
| 2026-06-16 | 30.70 | 30.70 | -0.09 | -0.29% | 30.07 | 31.10 | 58263 | 17787 | 4.69% |
| 2026-06-15 | 28.69 | 30.79 | 2.13 | 7.43% | 28.46 | 30.90 | 82758 | 24603 | 6.66% |
| 2026-06-12 | 29.10 | 28.66 | -0.44 | -1.51% | 28.28 | 29.78 | 70288 | 20183 | 5.65% |
| 2026-06-11 | 27.70 | 29.10 | 1.00 | 3.56% | 27.70 | 30.15 | 114426 | 33533 | 9.21% |
| 2026-06-10 | 28.10 | 28.10 | -0.49 | -1.71% | 27.57 | 28.49 | 63072 | 17663 | 5.07% |
| 2026-06-09 | 27.76 | 28.59 | 1.08 | 3.93% | 27.34 | 28.74 | 102112 | 28767 | 8.22% |
| 2026-06-08 | 29.80 | 27.51 | -3.19 | -10.39% | 27.29 | 30.53 | 159727 | 45792 | 12.85% |
| 2026-06-05 | 31.50 | 30.70 | -1.15 | -3.61% | 29.93 | 32.18 | 138881 | 42686 | 11.17% |
| 2026-06-04 | 30.36 | 31.85 | 0.87 | 2.81% | 30.26 | 32.20 | 142979 | 45117 | 11.50% |
| 2026-06-03 | 30.70 | 30.98 | -0.18 | -0.58% | 30.00 | 31.35 | 128449 | 39396 | 10.33% |
| 2026-06-02 | 30.36 | 31.16 | 0.33 | 1.07% | 29.81 | 31.80 | 162884 | 50772 | 13.10% |
| 2026-06-01 | 30.52 | 30.83 | 0.01 | 0.03% | 29.16 | 32.47 | 191009 | 59521 | 15.37% |
| 2026-05-29 | 29.99 | 30.82 | 0.94 | 3.15% | 29.38 | 31.96 | 188546 | 57985 | 15.17% |
| 2026-05-28 | 30.06 | 29.88 | -0.12 | -0.40% | 29.31 | 31.18 | 167574 | 50046 | 13.48% |
| 2026-05-27 | 29.29 | 30.00 | 2.42 | 8.77% | 28.10 | 31.45 | 305594 | 91045 | 24.59% |
| 2026-05-26 | 25.50 | 27.58 | 1.97 | 7.69% | 25.10 | 27.58 | 144452 | 38250 | 11.62% |
| 2026-05-25 | 24.67 | 25.61 | 1.11 | 4.53% | 24.52 | 25.95 | 71000 | 17901 | 5.71% |
| 2026-05-22 | 24.56 | 24.50 | 0.07 | 0.29% | 24.05 | 24.66 | 33988 | 8279 | 2.73% |
| 2026-05-21 | 25.05 | 24.43 | -0.75 | -2.98% | 24.37 | 26.18 | 48333 | 12214 | 3.91% |
| 2026-05-20 | 25.71 | 25.18 | -0.74 | -2.85% | 25.05 | 25.80 | 33312 | 8398 | 2.69% |
| 2026-05-19 | 25.59 | 25.92 | 0.42 | 1.65% | 24.93 | 26.11 | 49036 | 12518 | 3.96% |
| 2026-05-18 | 25.40 | 25.50 | -0.10 | -0.39% | 25.21 | 25.70 | 32305 | 8223 | 2.61% |
| 2026-05-15 | 26.55 | 25.60 | -0.79 | -2.99% | 25.35 | 26.60 | 51723 | 13337 | 4.18% |
| 2026-05-14 | 26.66 | 26.39 | -0.38 | -1.42% | 26.28 | 26.85 | 36328 | 9609 | 2.94% |
| 2026-05-13 | 25.45 | 26.77 | 1.32 | 5.19% | 25.37 | 26.98 | 83174 | 21967 | 6.72% |
| 2026-05-12 | 26.26 | 25.45 | -0.92 | -3.49% | 25.27 | 26.36 | 58197 | 14970 | 4.70% |
| 2026-05-11 | 26.60 | 26.37 | -0.39 | -1.46% | 26.01 | 26.68 | 64037 | 16827 | 5.18% |
| 2026-05-08 | 26.46 | 26.76 | 0.44 | 1.67% | 26.19 | 26.98 | 41116 | 10975 | 3.32% |
| 2026-05-07 | 26.55 | 26.32 | -0.27 | -1.02% | 26.07 | 26.75 | 54689 | 14408 | 4.42% |
| 2026-05-06 | 26.68 | 26.59 | -0.09 | -0.34% | 26.26 | 26.98 | 57223 | 15196 | 4.63% |
| 2026-04-30 | 26.96 | 26.68 | -0.20 | -0.74% | 26.13 | 27.04 | 48935 | 12997 | 3.96% |
| 2026-04-29 | 26.56 | 26.88 | 0.19 | 0.71% | 26.35 | 27.30 | 49104 | 13224 | 3.97% |
| 2026-04-28 | 27.80 | 26.69 | -1.13 | -4.06% | 26.42 | 27.86 | 79824 | 21404 | 6.45% |
| 2026-04-27 | 28.18 | 27.82 | -0.26 | -0.93% | 27.61 | 28.82 | 69530 | 19524 | 5.62% |
| 2026-04-24 | 28.38 | 28.08 | -0.31 | -1.09% | 27.52 | 28.38 | 46633 | 13001 | 3.77% |
| 2026-04-23 | 28.20 | 28.39 | 0.33 | 1.18% | 28.04 | 29.10 | 62292 | 17803 | 5.04% |
| 2026-04-22 | 27.63 | 28.06 | 0.19 | 0.68% | 27.59 | 28.37 | 40949 | 11489 | 3.31% |
| 2026-04-21 | 27.84 | 27.87 | 0.05 | 0.18% | 27.60 | 28.12 | 40442 | 11267 | 3.27% |
| 2026-04-20 | 27.18 | 27.82 | 0.45 | 1.64% | 26.94 | 28.30 | 61775 | 17152 | 4.99% |
| 2026-04-17 | 27.19 | 27.37 | 0.27 | 1.00% | 26.82 | 27.37 | 46659 | 12653 | 3.77% |
| 2026-04-16 | 26.95 | 27.10 | 0.10 | 0.37% | 26.74 | 27.33 | 51313 | 13842 | 4.15% |
| 2026-04-15 | 27.75 | 27.00 | -0.75 | -2.70% | 26.98 | 28.00 | 78433 | 21480 | 6.34% |
| 2026-04-14 | 26.88 | 27.75 | 0.92 | 3.43% | 26.85 | 28.23 | 109104 | 30078 | 8.82% |
| 2026-04-13 | 26.13 | 26.83 | 0.52 | 1.98% | 26.05 | 27.25 | 86354 | 23161 | 6.98% |
| 2026-04-10 | 25.33 | 26.31 | 1.08 | 4.28% | 25.33 | 26.55 | 73266 | 19196 | 5.92% |
| 2026-04-09 | 25.35 | 25.23 | -0.15 | -0.59% | 24.50 | 25.40 | 57202 | 14325 | 4.62% |
| 2026-04-08 | 24.44 | 25.38 | 1.33 | 5.53% | 24.25 | 25.68 | 87316 | 22073 | 7.06% |
| 2026-04-07 | 23.39 | 24.05 | 0.84 | 3.62% | 23.37 | 24.30 | 51285 | 12301 | 4.15% |
| 2026-04-03 | 23.96 | 23.21 | -0.73 | -3.05% | 23.18 | 24.02 | 26711 | 6255 | 2.16% |
| 2026-04-02 | 24.00 | 23.94 | -0.18 | -0.75% | 23.75 | 24.47 | 28579 | 6876 | 2.31% |
| 2026-04-01 | 23.78 | 24.12 | 0.75 | 3.21% | 23.78 | 24.55 | 47400 | 11467 | 3.83% |
| 2026-03-31 | 23.89 | 23.37 | -0.63 | -2.63% | 23.32 | 24.11 | 40583 | 9606 | 3.28% |
| 2026-03-30 | 24.22 | 24.00 | -0.47 | -1.92% | 23.52 | 24.38 | 43389 | 10377 | 3.51% |
| 2026-03-27 | 24.20 | 24.47 | -0.01 | -0.04% | 24.20 | 24.71 | 39350 | 9621 | 3.18% |
| 2026-03-26 | 24.30 | 24.48 | 0.01 | 0.04% | 24.30 | 24.95 | 43369 | 10675 | 3.51% |
| 2026-03-25 | 24.90 | 24.47 | -0.36 | -1.45% | 24.31 | 25.00 | 64017 | 15700 | 5.17% |
| 2026-03-24 | 23.46 | 24.83 | 1.80 | 7.82% | 23.39 | 24.93 | 97789 | 23995 | 7.90% |
| 2026-03-23 | 24.05 | 23.03 | -1.65 | -6.69% | 22.70 | 24.25 | 71266 | 16713 | 5.76% |
| 2026-03-20 | 25.31 | 24.68 | -0.68 | -2.68% | 24.60 | 25.67 | 44777 | 11195 | 3.62% |
| 2026-03-19 | 25.73 | 25.36 | -0.54 | -2.08% | 25.25 | 26.04 | 34897 | 8921 | 2.82% |
| 2026-03-18 | 25.95 | 25.90 | 0.05 | 0.19% | 25.86 | 26.47 | 50075 | 13069 | 4.05% |
| 2026-03-17 | 27.26 | 25.85 | -1.39 | -5.10% | 25.82 | 27.35 | 79412 | 20890 | 6.42% |
| 2026-03-16 | 27.49 | 27.24 | -0.52 | -1.87% | 26.80 | 28.19 | 66079 | 18024 | 5.34% |