当前时间：2026-06-22 11:32:59 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 | 32.59 | 31.28 | -1.37 | -4.20% | 30.85 | 33.13 | 218697 | 69262 | 4.33% |
| 2026-06-17 | 33.19 | 32.65 | -0.87 | -2.60% | 32.52 | 33.81 | 155970 | 51503 | 3.09% |
| 2026-06-16 | 33.65 | 33.52 | -0.83 | -2.42% | 32.71 | 34.71 | 228512 | 76812 | 4.53% |
| 2026-06-15 | 35.00 | 34.35 | -1.02 | -2.88% | 33.43 | 36.40 | 250567 | 87295 | 4.96% |
| 2026-06-12 | 35.18 | 35.37 | 0.88 | 2.55% | 34.02 | 36.50 | 182615 | 64396 | 3.62% |
| 2026-06-11 | 34.74 | 34.49 | -0.61 | -1.74% | 33.92 | 35.39 | 113634 | 39162 | 2.25% |
| 2026-06-10 | 36.33 | 35.10 | -1.92 | -5.19% | 34.06 | 36.63 | 205194 | 71655 | 4.06% |
| 2026-06-09 | 37.30 | 37.02 | 0.45 | 1.23% | 35.50 | 37.59 | 140349 | 50959 | 2.78% |
| 2026-06-08 | 37.00 | 36.57 | -2.58 | -6.59% | 36.10 | 38.18 | 169896 | 62737 | 3.36% |
| 2026-06-05 | 39.67 | 39.15 | -0.52 | -1.31% | 38.89 | 40.38 | 128678 | 50843 | 2.55% |
| 2026-06-04 | 42.10 | 39.67 | -2.75 | -6.48% | 39.05 | 42.25 | 179216 | 72202 | 3.55% |
| 2026-06-03 | 40.56 | 42.42 | 1.28 | 3.11% | 38.70 | 43.13 | 229774 | 94037 | 4.55% |
| 2026-06-02 | 41.85 | 41.14 | -1.42 | -3.34% | 40.30 | 42.36 | 264430 | 109163 | 5.24% |
| 2026-06-01 | 39.64 | 42.56 | 3.05 | 7.72% | 39.54 | 43.46 | 313170 | 133537 | 6.20% |
| 2026-05-29 | 39.30 | 39.51 | 0.08 | 0.20% | 39.13 | 41.20 | 142628 | 57183 | 2.82% |
| 2026-05-28 | 41.87 | 39.43 | -2.44 | -5.83% | 39.01 | 41.99 | 167956 | 67140 | 3.33% |
| 2026-05-27 | 45.31 | 41.87 | -2.83 | -6.33% | 41.66 | 45.31 | 192342 | 82351 | 3.81% |
| 2026-05-26 | 40.48 | 44.70 | 4.06 | 9.99% | 38.85 | 44.70 | 215407 | 90723 | 4.27% |
| 2026-05-25 | 42.20 | 40.64 | -0.81 | -1.95% | 40.01 | 42.70 | 79188 | 32456 | 1.57% |
| 2026-05-22 | 39.75 | 41.45 | 1.94 | 4.91% | 39.75 | 41.80 | 154851 | 63570 | 3.07% |
| 2026-05-21 | 41.90 | 39.51 | -2.44 | -5.82% | 39.45 | 42.50 | 100750 | 41383 | 2.00% |
| 2026-05-20 | 39.51 | 41.95 | 1.95 | 4.88% | 39.35 | 42.15 | 145643 | 59773 | 2.88% |
| 2026-05-19 | 40.86 | 40.00 | -0.50 | -1.23% | 39.15 | 40.88 | 112096 | 44601 | 2.22% |
| 2026-05-18 | 41.14 | 40.50 | -1.05 | -2.53% | 40.07 | 41.55 | 128936 | 52389 | 2.55% |
| 2026-05-15 | 41.23 | 41.55 | 0.20 | 0.48% | 40.53 | 42.77 | 152643 | 63491 | 3.02% |
| 2026-05-14 | 41.80 | 41.35 | -0.21 | -0.51% | 41.30 | 44.67 | 209364 | 89707 | 4.15% |
| 2026-05-13 | 41.47 | 41.56 | 0.07 | 0.17% | 40.97 | 43.43 | 152378 | 64109 | 3.02% |
| 2026-05-12 | 42.01 | 41.49 | -0.43 | -1.03% | 41.00 | 42.85 | 127893 | 53153 | 2.53% |
| 2026-05-11 | 43.65 | 41.92 | -1.76 | -4.03% | 41.67 | 44.00 | 173469 | 73706 | 3.44% |
| 2026-05-08 | 43.55 | 43.68 | -0.31 | -0.70% | 42.83 | 44.95 | 134793 | 58878 | 2.67% |
| 2026-05-07 | 44.35 | 43.99 | 1.24 | 2.90% | 43.24 | 45.70 | 151631 | 67027 | 3.00% |
| 2026-05-06 | 42.90 | 42.75 | 0.05 | 0.12% | 41.86 | 43.90 | 118164 | 50191 | 2.34% |
| 2026-04-30 | 43.50 | 42.70 | -0.63 | -1.45% | 42.54 | 43.57 | 59860 | 25659 | 1.19% |
| 2026-04-29 | 44.20 | 43.33 | -0.87 | -1.97% | 42.88 | 44.57 | 78141 | 33960 | 1.55% |
| 2026-04-28 | 42.26 | 44.20 | 1.31 | 3.05% | 42.17 | 44.91 | 106566 | 46979 | 2.11% |
| 2026-04-27 | 44.71 | 42.89 | -1.81 | -4.05% | 42.70 | 44.79 | 147409 | 63816 | 2.92% |
| 2026-04-24 | 44.77 | 44.70 | -0.23 | -0.51% | 43.62 | 45.19 | 84357 | 37399 | 1.67% |
| 2026-04-23 | 46.97 | 44.93 | -2.12 | -4.51% | 43.70 | 47.58 | 164163 | 73458 | 3.25% |
| 2026-04-22 | 48.20 | 47.05 | -1.32 | -2.73% | 46.60 | 48.77 | 115347 | 54588 | 2.28% |
| 2026-04-21 | 49.77 | 48.37 | -1.64 | -3.28% | 48.18 | 50.10 | 73803 | 36110 | 1.46% |
| 2026-04-20 | 51.42 | 50.01 | -1.39 | -2.70% | 49.49 | 51.65 | 80035 | 40032 | 1.58% |
| 2026-04-17 | 49.58 | 51.40 | 1.40 | 2.80% | 49.10 | 51.83 | 104157 | 52811 | 2.06% |
| 2026-04-16 | 47.43 | 50.00 | 2.56 | 5.40% | 47.12 | 50.23 | 128757 | 63858 | 2.55% |
| 2026-04-15 | 47.54 | 47.44 | 0.04 | 0.08% | 46.87 | 48.20 | 68246 | 32372 | 1.35% |
| 2026-04-14 | 47.97 | 47.40 | 1.01 | 2.18% | 46.52 | 48.95 | 113834 | 54396 | 2.25% |
| 2026-04-13 | 46.76 | 46.39 | -0.80 | -1.70% | 45.11 | 47.18 | 93710 | 43047 | 1.86% |
| 2026-04-10 | 49.76 | 47.19 | -2.06 | -4.18% | 47.01 | 49.80 | 112735 | 53874 | 2.23% |
| 2026-04-09 | 49.00 | 49.25 | -0.45 | -0.91% | 48.41 | 50.06 | 70235 | 34562 | 1.39% |
| 2026-04-08 | 49.00 | 49.70 | 1.60 | 3.33% | 48.33 | 50.12 | 114953 | 56927 | 2.28% |
| 2026-04-07 | 46.40 | 48.10 | 1.67 | 3.60% | 46.06 | 49.21 | 95678 | 46050 | 1.89% |
| 2026-04-03 | 49.01 | 46.43 | -2.62 | -5.34% | 46.30 | 49.55 | 87951 | 41669 | 1.74% |
| 2026-04-02 | 47.80 | 49.05 | 1.62 | 3.42% | 47.80 | 50.90 | 122615 | 60975 | 2.43% |
| 2026-04-01 | 48.02 | 47.43 | 0.35 | 0.74% | 47.10 | 48.70 | 83332 | 39891 | 1.65% |
| 2026-03-31 | 49.66 | 47.08 | -1.61 | -3.31% | 46.88 | 49.90 | 109957 | 52701 | 2.18% |
| 2026-03-30 | 48.10 | 48.69 | 2.61 | 5.66% | 47.05 | 49.49 | 164958 | 79906 | 3.27% |
| 2026-03-27 | 45.00 | 46.08 | 0.64 | 1.41% | 44.33 | 46.60 | 95289 | 43667 | 1.89% |
| 2026-03-26 | 46.23 | 45.44 | -0.56 | -1.22% | 45.15 | 46.87 | 103320 | 47464 | 2.05% |
| 2026-03-25 | 45.40 | 46.00 | 1.67 | 3.77% | 44.94 | 47.88 | 214712 | 99820 | 4.25% |
| 2026-03-24 | 41.60 | 44.33 | 4.03 | 10.00% | 41.18 | 44.33 | 202579 | 86474 | 4.01% |
| 2026-03-23 | 40.60 | 40.30 | -2.08 | -4.91% | 39.77 | 42.21 | 204792 | 83741 | 4.06% |
| 2026-03-20 | 44.25 | 42.38 | -1.52 | -3.46% | 41.96 | 44.47 | 155540 | 67002 | 3.08% |
| 2026-03-19 | 46.02 | 43.90 | -2.96 | -6.32% | 43.00 | 46.30 | 188032 | 83688 | 3.72% |
| 2026-03-18 | 48.58 | 46.86 | -1.74 | -3.58% | 45.57 | 48.58 | 186364 | 86607 | 3.69% |
| 2026-03-17 | 53.20 | 48.60 | -3.96 | -7.53% | 48.30 | 53.20 | 156107 | 78421 | 3.09% |
| 2026-03-16 | 55.17 | 52.56 | -2.35 | -4.28% | 51.60 | 56.63 | 131895 | 70139 | 2.61% |