当前时间：2026-06-26 00:16:36 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-25 | 37.87 | 40.34 | 2.09 | 5.46% | 37.01 | 40.34 | 503597 | 197405 | 23.86% |
| 2026-06-24 | 37.37 | 38.25 | 0.90 | 2.41% | 36.90 | 39.89 | 303907 | 115789 | 14.40% |
| 2026-06-23 | 39.11 | 37.35 | -2.23 | -5.63% | 36.73 | 39.24 | 260188 | 98576 | 12.33% |
| 2026-06-22 | 40.30 | 39.58 | -0.70 | -1.74% | 38.00 | 41.16 | 379603 | 148690 | 17.98% |
| 2026-06-18 | 38.99 | 40.28 | 0.42 | 1.05% | 38.78 | 41.86 | 416311 | 169362 | 19.72% |
| 2026-06-17 | 37.60 | 39.86 | 1.66 | 4.35% | 37.44 | 39.99 | 456579 | 178631 | 21.63% |
| 2026-06-16 | 38.03 | 38.20 | 1.56 | 4.26% | 37.20 | 40.07 | 533251 | 204993 | 25.26% |
| 2026-06-15 | 31.50 | 36.64 | 6.11 | 20.01% | 31.20 | 36.64 | 347016 | 122159 | 16.44% |
| 2026-06-12 | 33.50 | 30.53 | -1.96 | -6.03% | 30.19 | 33.85 | 339402 | 106714 | 16.08% |
| 2026-06-11 | 32.79 | 32.49 | -0.89 | -2.67% | 32.01 | 34.58 | 272834 | 89983 | 12.93% |
| 2026-06-10 | 34.14 | 33.38 | -1.19 | -3.44% | 32.80 | 36.18 | 304580 | 104469 | 14.43% |
| 2026-06-09 | 33.60 | 34.57 | 1.76 | 5.36% | 32.30 | 34.75 | 377964 | 127658 | 17.91% |
| 2026-06-08 | 34.77 | 32.81 | -4.47 | -11.99% | 32.25 | 35.93 | 416999 | 141576 | 19.75% |
| 2026-06-05 | 37.44 | 37.28 | -1.32 | -3.42% | 35.93 | 38.75 | 380503 | 141399 | 18.03% |
| 2026-06-04 | 37.15 | 38.60 | 0.09 | 0.23% | 36.44 | 39.12 | 499572 | 189679 | 23.67% |
| 2026-06-03 | 40.50 | 38.51 | 1.21 | 3.24% | 37.54 | 40.60 | 580843 | 227925 | 27.52% |
| 2026-06-02 | 31.23 | 37.30 | 6.22 | 20.01% | 30.83 | 37.30 | 330296 | 113506 | 15.65% |
| 2026-06-01 | 32.25 | 31.08 | -1.35 | -4.16% | 31.00 | 33.99 | 280813 | 90895 | 13.30% |
| 2026-05-29 | 34.88 | 32.46 | -2.36 | -6.78% | 31.97 | 35.38 | 300237 | 99943 | 14.22% |
| 2026-05-28 | 32.22 | 34.82 | 1.88 | 5.71% | 32.22 | 35.40 | 323023 | 111354 | 15.30% |
| 2026-05-27 | 34.37 | 32.94 | -0.83 | -2.46% | 32.67 | 34.73 | 275525 | 92699 | 13.05% |
| 2026-05-26 | 33.51 | 33.77 | -0.20 | -0.59% | 32.26 | 34.49 | 389419 | 130089 | 18.45% |
| 2026-05-25 | 33.08 | 33.97 | 2.55 | 8.12% | 32.48 | 34.69 | 404317 | 135597 | 19.15% |
| 2026-05-22 | 28.75 | 31.42 | 3.17 | 11.22% | 28.70 | 31.94 | 353319 | 108174 | 16.74% |
| 2026-05-21 | 29.00 | 28.25 | -0.52 | -1.81% | 28.10 | 30.54 | 230577 | 68234 | 10.92% |
| 2026-05-20 | 29.50 | 28.77 | -0.28 | -0.96% | 28.40 | 29.60 | 166644 | 47996 | 7.89% |
| 2026-05-19 | 28.03 | 29.05 | 1.56 | 5.67% | 28.03 | 29.66 | 244148 | 70350 | 11.57% |
| 2026-05-18 | 26.33 | 27.49 | 0.88 | 3.31% | 26.29 | 28.00 | 159466 | 43557 | 7.55% |
| 2026-05-15 | 27.35 | 26.61 | -0.53 | -1.95% | 26.36 | 27.86 | 179859 | 48378 | 8.52% |
| 2026-05-14 | 27.66 | 27.14 | -0.39 | -1.42% | 27.10 | 28.57 | 218045 | 60783 | 10.33% |
| 2026-05-13 | 27.30 | 27.53 | 0.23 | 0.84% | 26.72 | 27.66 | 174110 | 47568 | 8.25% |
| 2026-05-12 | 26.42 | 27.30 | 0.76 | 2.86% | 26.26 | 27.72 | 214857 | 58374 | 10.18% |
| 2026-05-11 | 26.50 | 26.54 | 0.77 | 2.99% | 26.28 | 27.88 | 262181 | 70184 | 12.42% |
| 2026-05-08 | 25.60 | 25.77 | 0.19 | 0.74% | 25.27 | 26.03 | 177954 | 45782 | 8.43% |
| 2026-05-07 | 24.75 | 25.58 | 0.83 | 3.35% | 24.61 | 25.78 | 188743 | 47950 | 8.94% |
| 2026-05-06 | 24.66 | 24.75 | 0.59 | 2.44% | 24.46 | 25.07 | 182951 | 45294 | 8.67% |
| 2026-04-30 | 24.31 | 24.16 | -0.20 | -0.82% | 23.95 | 24.60 | 138610 | 33593 | 6.57% |
| 2026-04-29 | 23.92 | 24.36 | 0.08 | 0.33% | 23.50 | 24.80 | 165522 | 40168 | 7.84% |
| 2026-04-28 | 23.70 | 24.28 | 0.56 | 2.36% | 23.60 | 24.73 | 180624 | 43789 | 8.56% |
| 2026-04-27 | 23.44 | 23.72 | 0.19 | 0.81% | 22.86 | 24.16 | 160036 | 37761 | 7.71% |
| 2026-04-24 | 23.57 | 23.53 | -0.47 | -1.96% | 23.17 | 23.88 | 165065 | 38764 | 7.95% |
| 2026-04-23 | 24.80 | 24.00 | -1.08 | -4.31% | 23.76 | 25.08 | 235604 | 57057 | 11.35% |
| 2026-04-22 | 23.93 | 25.08 | 1.39 | 5.87% | 23.82 | 25.56 | 251695 | 62383 | 12.13% |
| 2026-04-21 | 23.13 | 23.69 | 0.27 | 1.15% | 23.00 | 23.74 | 135543 | 31738 | 6.53% |
| 2026-04-20 | 22.79 | 23.42 | 0.98 | 4.37% | 22.55 | 23.93 | 194349 | 45435 | 9.37% |
| 2026-04-17 | 21.45 | 22.44 | 0.86 | 3.99% | 21.45 | 22.68 | 166668 | 37331 | 8.03% |
| 2026-04-16 | 20.78 | 21.58 | 0.79 | 3.80% | 20.68 | 21.68 | 102035 | 21679 | 4.92% |
| 2026-04-15 | 21.50 | 20.79 | -0.28 | -1.33% | 20.70 | 21.66 | 94497 | 20014 | 4.55% |
| 2026-04-14 | 20.86 | 21.07 | 0.46 | 2.23% | 20.76 | 21.24 | 87412 | 18351 | 4.21% |
| 2026-04-13 | 20.19 | 20.61 | 0.21 | 1.03% | 20.10 | 20.77 | 59936 | 12332 | 2.89% |
| 2026-04-10 | 20.50 | 20.40 | 0.07 | 0.34% | 20.40 | 20.78 | 76074 | 15667 | 3.67% |
| 2026-04-09 | 20.11 | 20.33 | -0.12 | -0.59% | 20.11 | 20.54 | 69696 | 14182 | 3.36% |
| 2026-04-08 | 19.57 | 20.45 | 1.40 | 7.35% | 19.50 | 20.47 | 118330 | 23776 | 5.70% |
| 2026-04-07 | 19.15 | 19.05 | 0.17 | 0.90% | 18.98 | 19.38 | 54779 | 10508 | 2.64% |
| 2026-04-03 | 19.30 | 18.88 | -0.26 | -1.36% | 18.73 | 19.33 | 52577 | 9996 | 2.53% |
| 2026-04-02 | 19.65 | 19.14 | -0.66 | -3.33% | 18.93 | 19.79 | 75966 | 14659 | 3.66% |
| 2026-04-01 | 20.51 | 19.80 | 0.43 | 2.22% | 19.63 | 20.54 | 79778 | 15891 | 3.84% |
| 2026-03-31 | 19.71 | 19.37 | -0.34 | -1.73% | 19.35 | 20.05 | 67123 | 13201 | 3.23% |
| 2026-03-30 | 19.41 | 19.71 | -0.07 | -0.35% | 19.40 | 19.85 | 62731 | 12295 | 3.02% |
| 2026-03-27 | 19.37 | 19.78 | 0.23 | 1.18% | 19.20 | 19.99 | 74776 | 14713 | 3.60% |
| 2026-03-26 | 19.95 | 19.55 | -0.41 | -2.05% | 19.47 | 20.42 | 101028 | 20152 | 4.87% |
| 2026-03-25 | 20.41 | 19.96 | 0.00 | 0.00% | 19.78 | 20.62 | 109972 | 22179 | 5.30% |
| 2026-03-24 | 20.20 | 19.96 | 0.30 | 1.53% | 19.20 | 20.20 | 109605 | 21574 | 5.28% |
| 2026-03-23 | 21.02 | 19.66 | -2.36 | -10.72% | 19.48 | 21.22 | 190786 | 38793 | 9.19% |
| 2026-03-20 | 23.00 | 22.02 | -0.64 | -2.82% | 21.99 | 23.23 | 147390 | 33444 | 7.10% |
| 2026-03-19 | 22.55 | 22.66 | -0.61 | -2.62% | 22.20 | 23.12 | 142354 | 32234 | 6.86% |
| 2026-03-18 | 22.71 | 23.27 | 0.71 | 3.15% | 22.50 | 23.38 | 182348 | 41880 | 8.79% |