当前时间：2026-06-29 20:52:21 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-29 | 33.40 | 32.28 | -1.69 | -4.97% | 30.87 | 33.90 | 100764 | 32219 | 3.71% |
| 2026-06-26 | 35.60 | 33.97 | -0.83 | -2.39% | 33.58 | 35.60 | 97542 | 33584 | 3.59% |
| 2026-06-25 | 36.22 | 34.80 | -1.42 | -3.92% | 34.22 | 37.32 | 113658 | 40059 | 4.18% |
| 2026-06-24 | 36.48 | 36.22 | -0.78 | -2.11% | 35.58 | 37.80 | 101136 | 36860 | 3.72% |
| 2026-06-23 | 36.50 | 37.00 | 0.07 | 0.19% | 35.74 | 37.67 | 133311 | 49224 | 4.90% |
| 2026-06-22 | 37.10 | 36.93 | 0.49 | 1.34% | 34.50 | 37.30 | 173880 | 62264 | 6.40% |
| 2026-06-18 | 33.79 | 36.44 | 3.31 | 9.99% | 33.01 | 36.44 | 91703 | 32516 | 3.37% |
| 2026-06-17 | 31.31 | 33.13 | 1.50 | 4.74% | 30.80 | 33.97 | 129284 | 42612 | 4.76% |
| 2026-06-16 | 30.11 | 31.63 | 1.26 | 4.15% | 30.00 | 31.85 | 92632 | 28712 | 3.41% |
| 2026-06-15 | 30.00 | 30.37 | 0.59 | 1.98% | 29.39 | 30.97 | 133785 | 40360 | 4.92% |
| 2026-06-12 | 33.09 | 29.78 | -3.31 | -10.00% | 29.78 | 33.10 | 168885 | 51735 | 6.21% |
| 2026-06-11 | 30.80 | 33.09 | 2.09 | 6.74% | 30.17 | 33.78 | 179425 | 58814 | 6.60% |
| 2026-06-10 | 31.73 | 31.00 | -0.43 | -1.37% | 30.70 | 32.24 | 162491 | 50899 | 5.98% |
| 2026-06-09 | 31.00 | 31.43 | 2.86 | 10.01% | 30.00 | 31.43 | 104153 | 32582 | 3.83% |
| 2026-06-08 | 26.29 | 28.57 | 1.05 | 3.82% | 26.29 | 29.13 | 92447 | 25818 | 3.40% |
| 2026-06-05 | 28.00 | 27.52 | -0.08 | -0.29% | 26.28 | 28.15 | 62254 | 16934 | 2.29% |
| 2026-06-04 | 26.65 | 27.60 | 0.75 | 2.79% | 26.60 | 28.26 | 63803 | 17739 | 2.35% |
| 2026-06-03 | 26.39 | 26.85 | 0.35 | 1.32% | 26.39 | 27.94 | 49125 | 13381 | 1.81% |
| 2026-06-02 | 26.45 | 26.50 | -0.18 | -0.67% | 25.50 | 26.78 | 51625 | 13525 | 1.90% |
| 2026-06-01 | 26.54 | 26.68 | -0.52 | -1.91% | 26.45 | 27.29 | 39805 | 10673 | 1.46% |
| 2026-05-29 | 28.40 | 27.20 | -0.80 | -2.86% | 26.92 | 28.52 | 58890 | 16277 | 2.17% |
| 2026-05-28 | 27.54 | 28.00 | 0.46 | 1.67% | 26.85 | 29.00 | 69294 | 19318 | 2.55% |
| 2026-05-27 | 28.51 | 27.54 | -0.92 | -3.23% | 27.04 | 29.11 | 95958 | 26629 | 3.53% |
| 2026-05-26 | 31.81 | 28.46 | -2.55 | -8.22% | 28.00 | 32.60 | 164178 | 48439 | 6.04% |
| 2026-05-25 | 29.50 | 31.01 | 1.25 | 4.20% | 29.50 | 31.66 | 109967 | 33802 | 4.05% |
| 2026-05-22 | 29.48 | 29.76 | 0.22 | 0.74% | 28.83 | 30.64 | 69921 | 20874 | 2.57% |
| 2026-05-21 | 30.78 | 29.54 | -0.64 | -2.12% | 29.49 | 31.45 | 108034 | 32969 | 3.97% |
| 2026-05-20 | 28.72 | 30.18 | 1.54 | 5.38% | 28.72 | 30.57 | 125218 | 37527 | 4.61% |
| 2026-05-19 | 29.03 | 28.64 | -0.68 | -2.32% | 28.33 | 29.64 | 96551 | 27705 | 3.55% |
| 2026-05-18 | 30.17 | 29.32 | -1.15 | -3.77% | 29.00 | 30.17 | 113584 | 33380 | 4.18% |
| 2026-05-15 | 30.50 | 30.47 | -0.14 | -0.46% | 29.80 | 31.46 | 182729 | 56114 | 6.72% |
| 2026-05-14 | 30.20 | 30.61 | -0.12 | -0.39% | 30.20 | 31.87 | 167024 | 51852 | 6.14% |
| 2026-05-13 | 30.93 | 30.73 | -0.16 | -0.52% | 29.59 | 31.30 | 215077 | 65942 | 7.91% |
| 2026-05-12 | 28.16 | 30.89 | 2.81 | 10.01% | 28.16 | 30.89 | 94936 | 28665 | 3.49% |
| 2026-05-11 | 27.71 | 28.08 | -0.07 | -0.25% | 27.40 | 28.20 | 71916 | 19995 | 2.65% |
| 2026-05-08 | 27.59 | 28.15 | 0.44 | 1.59% | 27.30 | 28.68 | 85645 | 24150 | 3.15% |
| 2026-05-07 | 27.79 | 27.71 | 0.00 | 0.00% | 27.30 | 28.35 | 105482 | 29203 | 3.88% |
| 2026-05-06 | 27.50 | 27.71 | 0.91 | 3.40% | 27.00 | 29.00 | 138332 | 38823 | 5.09% |
| 2026-04-30 | 26.16 | 26.80 | 0.15 | 0.56% | 25.75 | 27.20 | 95958 | 25353 | 3.53% |
| 2026-04-29 | 25.19 | 26.65 | 1.59 | 6.34% | 24.56 | 27.07 | 133038 | 34760 | 4.89% |
| 2026-04-28 | 25.00 | 25.06 | -0.34 | -1.34% | 24.90 | 26.07 | 126575 | 32010 | 4.66% |
| 2026-04-27 | 22.95 | 25.40 | 2.31 | 10.00% | 22.77 | 25.40 | 131994 | 32360 | 4.86% |
| 2026-04-24 | 23.90 | 23.09 | -0.86 | -3.59% | 22.76 | 24.15 | 81225 | 18956 | 2.99% |
| 2026-04-23 | 25.37 | 23.95 | -1.64 | -6.41% | 23.74 | 25.60 | 143899 | 34937 | 5.29% |
| 2026-04-22 | 24.94 | 25.59 | 0.45 | 1.79% | 24.48 | 26.24 | 124388 | 31618 | 4.58% |
| 2026-04-21 | 27.00 | 25.14 | -1.91 | -7.06% | 24.50 | 27.50 | 197858 | 50779 | 7.28% |
| 2026-04-20 | 26.20 | 27.05 | 0.85 | 3.24% | 26.01 | 28.10 | 212385 | 57649 | 7.81% |
| 2026-04-17 | 26.22 | 26.20 | -0.29 | -1.09% | 25.70 | 26.66 | 139283 | 36326 | 5.12% |
| 2026-04-16 | 26.90 | 26.49 | -0.42 | -1.56% | 25.89 | 27.18 | 140766 | 36963 | 5.18% |
| 2026-04-15 | 25.56 | 26.91 | 1.31 | 5.12% | 25.40 | 28.16 | 192732 | 51956 | 7.09% |
| 2026-04-14 | 25.97 | 25.60 | -0.27 | -1.04% | 25.01 | 26.20 | 70327 | 17908 | 2.59% |
| 2026-04-13 | 25.80 | 25.87 | -0.20 | -0.77% | 25.33 | 26.00 | 85595 | 22012 | 3.15% |
| 2026-04-10 | 26.50 | 26.07 | -0.23 | -0.87% | 26.01 | 26.90 | 94691 | 24998 | 3.48% |
| 2026-04-09 | 26.00 | 26.30 | 0.21 | 0.80% | 25.80 | 26.66 | 166976 | 43665 | 6.14% |
| 2026-04-08 | 24.26 | 26.09 | 2.37 | 9.99% | 23.87 | 26.09 | 139986 | 35985 | 5.15% |
| 2026-04-07 | 23.94 | 23.72 | -0.09 | -0.38% | 23.53 | 24.99 | 39400 | 9429 | 1.45% |
| 2026-04-03 | 25.20 | 23.81 | -0.94 | -3.80% | 23.71 | 25.20 | 48711 | 11734 | 1.79% |
| 2026-04-02 | 25.48 | 24.75 | -0.75 | -2.94% | 24.57 | 25.65 | 50839 | 12730 | 1.87% |
| 2026-04-01 | 25.36 | 25.50 | 0.19 | 0.75% | 25.04 | 25.83 | 63211 | 16055 | 2.33% |
| 2026-03-31 | 25.70 | 25.31 | 0.09 | 0.36% | 24.72 | 26.08 | 78443 | 19926 | 2.89% |
| 2026-03-30 | 23.61 | 25.22 | 1.22 | 5.08% | 23.46 | 25.80 | 112747 | 27944 | 4.15% |
| 2026-03-27 | 23.52 | 24.00 | -0.29 | -1.19% | 23.15 | 24.36 | 73958 | 17608 | 2.72% |
| 2026-03-26 | 25.05 | 24.29 | -0.76 | -3.03% | 24.00 | 25.19 | 71942 | 17621 | 2.65% |
| 2026-03-25 | 25.54 | 25.05 | -0.21 | -0.83% | 24.64 | 25.77 | 102628 | 25632 | 3.78% |
| 2026-03-24 | 25.38 | 25.26 | 0.48 | 1.94% | 23.64 | 25.87 | 207180 | 51189 | 7.62% |
| 2026-03-23 | 24.19 | 24.78 | 1.07 | 4.51% | 24.19 | 26.08 | 226323 | 57560 | 8.33% |