当前时间：2026-06-28 00:02:15 星期日休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-26 | 53.42 | 55.12 | 1.42 | 2.64% | 51.80 | 57.04 | 220496 | 121784 | 5.30% |
| 2026-06-25 | 55.38 | 53.70 | -1.98 | -3.56% | 51.66 | 56.54 | 248017 | 132175 | 5.96% |
| 2026-06-24 | 51.52 | 55.68 | 3.48 | 6.67% | 51.52 | 56.66 | 226376 | 125080 | 5.44% |
| 2026-06-23 | 54.50 | 52.20 | 0.82 | 1.60% | 50.02 | 54.50 | 224561 | 117379 | 5.39% |
| 2026-06-22 | 47.64 | 51.38 | 4.67 | 10.00% | 47.64 | 51.38 | 150858 | 75743 | 3.62% |
| 2026-06-18 | 45.49 | 46.71 | -0.17 | -0.36% | 44.30 | 48.75 | 256089 | 118972 | 6.15% |
| 2026-06-17 | 42.83 | 46.88 | 2.53 | 5.70% | 42.54 | 48.24 | 268941 | 123952 | 6.46% |
| 2026-06-16 | 43.91 | 44.35 | 0.20 | 0.45% | 42.53 | 46.08 | 237851 | 105106 | 5.71% |
| 2026-06-15 | 43.53 | 44.15 | 1.14 | 2.65% | 41.00 | 46.77 | 283190 | 125373 | 6.80% |
| 2026-06-12 | 40.63 | 43.01 | 0.38 | 0.89% | 39.06 | 44.27 | 288017 | 120029 | 6.92% |
| 2026-06-11 | 40.90 | 42.63 | 3.82 | 9.84% | 38.80 | 42.69 | 303069 | 126071 | 7.28% |
| 2026-06-10 | 35.00 | 38.81 | 3.53 | 10.01% | 34.00 | 38.81 | 215749 | 81267 | 5.18% |
| 2026-06-09 | 32.59 | 35.28 | 2.70 | 8.29% | 30.82 | 35.53 | 344932 | 115365 | 8.28% |
| 2026-06-08 | 28.48 | 32.58 | 2.96 | 9.99% | 28.48 | 32.58 | 265243 | 83033 | 6.37% |
| 2026-06-05 | 26.67 | 29.62 | 2.69 | 9.99% | 26.51 | 29.62 | 203670 | 59246 | 4.89% |
| 2026-06-04 | 27.86 | 27.06 | -1.70 | -5.91% | 26.03 | 27.87 | 164984 | 44655 | 3.96% |
| 2026-06-03 | 27.86 | 28.76 | 0.49 | 1.73% | 27.86 | 30.80 | 307935 | 90658 | 7.40% |
| 2026-06-02 | 28.00 | 28.27 | 0.20 | 0.71% | 26.43 | 28.43 | 283811 | 78367 | 6.82% |
| 2026-06-01 | 25.41 | 28.07 | 2.55 | 9.99% | 25.00 | 28.07 | 196091 | 54391 | 4.71% |
| 2026-05-29 | 27.82 | 25.52 | -2.58 | -9.18% | 25.29 | 28.20 | 265667 | 70266 | 6.38% |
| 2026-05-28 | 26.75 | 28.10 | 1.35 | 5.05% | 26.02 | 28.40 | 196229 | 53496 | 4.71% |
| 2026-05-27 | 27.21 | 26.75 | -0.46 | -1.69% | 26.55 | 28.05 | 164178 | 44455 | 3.94% |
| 2026-05-26 | 25.73 | 27.21 | 1.71 | 6.71% | 25.73 | 27.68 | 259041 | 69117 | 6.22% |
| 2026-05-25 | 24.11 | 25.50 | 2.32 | 10.01% | 22.80 | 25.50 | 134534 | 33169 | 3.23% |
| 2026-05-22 | 23.07 | 23.18 | 0.56 | 2.48% | 22.58 | 23.44 | 148527 | 34222 | 3.57% |
| 2026-05-21 | 23.49 | 22.62 | -0.97 | -4.11% | 22.52 | 24.49 | 214899 | 50836 | 5.16% |
| 2026-05-20 | 23.42 | 23.59 | 0.60 | 2.61% | 22.45 | 23.99 | 242742 | 56932 | 5.83% |
| 2026-05-19 | 20.70 | 22.99 | 2.09 | 10.00% | 20.70 | 22.99 | 243867 | 55078 | 5.86% |
| 2026-05-18 | 20.46 | 20.90 | 0.38 | 1.85% | 20.10 | 21.18 | 128756 | 26688 | 3.09% |
| 2026-05-15 | 20.74 | 20.52 | -0.42 | -2.01% | 20.31 | 21.72 | 189829 | 39835 | 4.56% |
| 2026-05-14 | 19.50 | 20.94 | 1.42 | 7.27% | 19.25 | 21.18 | 190105 | 38636 | 4.57% |
| 2026-05-13 | 18.73 | 19.52 | 0.50 | 2.63% | 18.61 | 20.10 | 156010 | 30591 | 3.75% |
| 2026-05-12 | 17.99 | 19.02 | 0.94 | 5.20% | 17.99 | 19.20 | 147430 | 27640 | 3.54% |
| 2026-05-11 | 17.78 | 18.08 | 0.63 | 3.61% | 17.78 | 18.50 | 111910 | 20348 | 2.69% |
| 2026-05-08 | 17.71 | 17.45 | -0.26 | -1.47% | 16.96 | 17.71 | 72689 | 12571 | 1.75% |
| 2026-05-07 | 17.11 | 17.71 | 0.61 | 3.57% | 17.10 | 18.17 | 106745 | 18986 | 2.56% |
| 2026-05-06 | 16.94 | 17.10 | 0.40 | 2.40% | 16.61 | 17.13 | 86711 | 14614 | 2.08% |
| 2026-04-30 | 16.08 | 16.70 | 0.68 | 4.24% | 16.08 | 16.79 | 90120 | 14902 | 2.16% |
| 2026-04-29 | 16.18 | 16.02 | -0.27 | -1.66% | 15.79 | 16.25 | 50542 | 8108 | 1.21% |
| 2026-04-28 | 16.21 | 16.29 | -0.01 | -0.06% | 16.11 | 16.58 | 33542 | 5476 | 0.81% |
| 2026-04-27 | 16.22 | 16.30 | -0.09 | -0.55% | 16.11 | 16.47 | 32663 | 5324 | 0.78% |
| 2026-04-24 | 16.20 | 16.39 | 0.19 | 1.17% | 15.93 | 16.49 | 47810 | 7767 | 1.15% |
| 2026-04-23 | 16.44 | 16.20 | -0.48 | -2.88% | 16.08 | 16.60 | 58626 | 9522 | 1.41% |
| 2026-04-22 | 16.36 | 16.68 | 0.35 | 2.14% | 16.33 | 16.77 | 55359 | 9157 | 1.33% |
| 2026-04-21 | 16.19 | 16.33 | 0.16 | 0.99% | 16.06 | 16.63 | 58168 | 9476 | 1.40% |
| 2026-04-20 | 15.99 | 16.17 | 0.01 | 0.06% | 15.85 | 16.46 | 80419 | 12991 | 1.93% |
| 2026-04-17 | 15.61 | 16.16 | 0.52 | 3.32% | 15.40 | 16.18 | 90162 | 14335 | 2.17% |
| 2026-04-16 | 15.15 | 15.64 | 0.50 | 3.30% | 15.11 | 15.76 | 68204 | 10586 | 1.64% |
| 2026-04-15 | 15.20 | 15.14 | -0.07 | -0.46% | 15.13 | 15.45 | 38450 | 5875 | 0.92% |
| 2026-04-14 | 15.15 | 15.21 | 0.20 | 1.33% | 14.87 | 15.23 | 32108 | 4830 | 0.77% |
| 2026-04-13 | 15.22 | 15.01 | -0.29 | -1.90% | 15.00 | 15.38 | 28348 | 4286 | 0.68% |
| 2026-04-10 | 15.23 | 15.30 | 0.12 | 0.79% | 15.19 | 15.48 | 26835 | 4113 | 0.64% |
| 2026-04-09 | 15.60 | 15.18 | -0.48 | -3.07% | 15.13 | 15.64 | 32093 | 4923 | 0.77% |
| 2026-04-08 | 15.40 | 15.66 | 0.49 | 3.23% | 15.40 | 15.72 | 31435 | 4898 | 0.75% |
| 2026-04-07 | 14.85 | 15.17 | 0.33 | 2.22% | 14.84 | 15.22 | 29553 | 4456 | 0.71% |
| 2026-04-03 | 15.09 | 14.84 | -0.35 | -2.30% | 14.70 | 15.19 | 26646 | 3957 | 0.64% |
| 2026-04-02 | 15.46 | 15.19 | -0.29 | -1.87% | 15.00 | 15.48 | 31128 | 4731 | 0.75% |
| 2026-04-01 | 15.90 | 15.48 | 0.02 | 0.13% | 15.44 | 15.90 | 27836 | 4333 | 0.67% |
| 2026-03-31 | 15.73 | 15.46 | 0.00 | 0.00% | 15.41 | 15.89 | 36525 | 5697 | 0.88% |
| 2026-03-30 | 15.26 | 15.46 | 0.00 | 0.00% | 15.01 | 15.50 | 30830 | 4736 | 0.74% |
| 2026-03-27 | 15.39 | 15.46 | -0.04 | -0.26% | 15.27 | 15.67 | 38650 | 5990 | 0.93% |
| 2026-03-26 | 15.85 | 15.50 | -0.32 | -2.02% | 15.45 | 15.95 | 23110 | 3609 | 0.56% |
| 2026-03-25 | 15.12 | 15.82 | 0.44 | 2.86% | 15.12 | 15.95 | 33584 | 5295 | 0.81% |
| 2026-03-24 | 15.50 | 15.38 | 0.45 | 3.01% | 14.95 | 15.59 | 40924 | 6218 | 0.98% |
| 2026-03-23 | 15.31 | 14.93 | -0.71 | -4.54% | 14.66 | 15.52 | 59325 | 8948 | 1.42% |
| 2026-03-20 | 16.36 | 15.64 | -0.50 | -3.10% | 15.60 | 16.52 | 41070 | 6586 | 0.99% |