当前时间：2026-06-17 17:32:50 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-17 | 29.85 | 30.44 | 0.22 | 0.73% | 29.83 | 30.67 | 66601 | 20222 | 4.13% |
| 2026-06-16 | 30.00 | 30.22 | 0.16 | 0.53% | 29.88 | 30.59 | 83561 | 25286 | 5.18% |
| 2026-06-15 | 28.20 | 30.06 | 2.06 | 7.36% | 28.20 | 30.12 | 106518 | 31321 | 6.61% |
| 2026-06-12 | 30.00 | 28.00 | -1.43 | -4.86% | 27.80 | 30.10 | 114964 | 33036 | 7.13% |
| 2026-06-11 | 28.52 | 29.43 | 1.02 | 3.59% | 28.50 | 29.49 | 128329 | 37324 | 7.96% |
| 2026-06-10 | 27.31 | 28.41 | 0.85 | 3.08% | 27.31 | 28.75 | 78370 | 22110 | 4.86% |
| 2026-06-09 | 26.50 | 27.56 | 1.44 | 5.51% | 26.04 | 27.98 | 79740 | 21661 | 4.95% |
| 2026-06-08 | 26.00 | 26.12 | -1.36 | -4.95% | 25.90 | 27.25 | 57877 | 15314 | 3.59% |
| 2026-06-05 | 26.40 | 27.48 | 0.87 | 3.27% | 25.55 | 28.25 | 85040 | 23178 | 5.27% |
| 2026-06-04 | 25.66 | 26.61 | 0.88 | 3.42% | 25.36 | 27.06 | 65340 | 17237 | 4.05% |
| 2026-06-03 | 25.68 | 25.73 | 0.15 | 0.59% | 25.40 | 26.57 | 60095 | 15624 | 3.73% |
| 2026-06-02 | 25.60 | 25.58 | -0.21 | -0.81% | 25.00 | 26.00 | 48620 | 12421 | 3.02% |
| 2026-06-01 | 26.53 | 25.79 | -0.74 | -2.79% | 25.60 | 26.90 | 51967 | 13625 | 3.22% |
| 2026-05-29 | 28.87 | 26.53 | -2.41 | -8.33% | 26.10 | 28.93 | 87099 | 23789 | 5.40% |
| 2026-05-28 | 28.51 | 28.94 | 0.27 | 0.94% | 28.27 | 29.33 | 68067 | 19640 | 4.22% |
| 2026-05-27 | 29.99 | 28.67 | -1.13 | -3.79% | 28.51 | 30.44 | 75175 | 21957 | 4.66% |
| 2026-05-26 | 31.27 | 29.80 | -1.98 | -6.23% | 29.30 | 31.27 | 93808 | 28073 | 5.82% |
| 2026-05-25 | 30.48 | 31.78 | 1.54 | 5.09% | 30.42 | 32.50 | 110029 | 34702 | 6.82% |
| 2026-05-22 | 29.32 | 30.24 | 1.27 | 4.38% | 29.24 | 30.49 | 62745 | 18848 | 3.89% |
| 2026-05-21 | 30.56 | 28.97 | -1.69 | -5.51% | 28.77 | 31.25 | 95904 | 28997 | 5.95% |
| 2026-05-20 | 30.00 | 30.66 | 0.46 | 1.52% | 29.85 | 30.89 | 71305 | 21775 | 4.42% |
| 2026-05-19 | 29.77 | 30.20 | 0.18 | 0.60% | 29.50 | 30.30 | 51363 | 15390 | 3.19% |
| 2026-05-18 | 29.43 | 30.02 | 0.43 | 1.45% | 28.78 | 30.52 | 62076 | 18531 | 3.85% |
| 2026-05-15 | 28.98 | 29.59 | 0.86 | 2.99% | 28.82 | 30.44 | 77654 | 23188 | 4.82% |
| 2026-05-14 | 29.70 | 28.73 | -0.82 | -2.77% | 28.60 | 29.76 | 44165 | 12838 | 2.74% |
| 2026-05-13 | 28.75 | 29.55 | 0.42 | 1.44% | 28.43 | 29.75 | 47227 | 13841 | 2.93% |
| 2026-05-12 | 28.75 | 29.13 | 0.21 | 0.73% | 28.40 | 29.17 | 47642 | 13724 | 2.95% |
| 2026-05-11 | 28.63 | 28.92 | 0.50 | 1.76% | 28.42 | 29.39 | 60274 | 17368 | 3.74% |
| 2026-05-08 | 28.64 | 28.42 | -0.40 | -1.39% | 28.28 | 28.80 | 32478 | 9246 | 2.01% |
| 2026-05-07 | 27.87 | 28.82 | 1.06 | 3.82% | 27.82 | 29.00 | 49800 | 14173 | 3.09% |
| 2026-05-06 | 27.45 | 27.76 | 0.36 | 1.31% | 27.40 | 28.24 | 39155 | 10881 | 2.43% |
| 2026-04-30 | 27.57 | 27.40 | -0.09 | -0.33% | 26.88 | 27.57 | 28444 | 7758 | 1.76% |
| 2026-04-29 | 26.43 | 27.49 | 0.49 | 1.81% | 25.88 | 27.80 | 61132 | 16420 | 3.79% |
| 2026-04-28 | 27.49 | 27.00 | -0.48 | -1.75% | 26.83 | 27.55 | 39631 | 10750 | 2.46% |
| 2026-04-27 | 27.55 | 27.48 | -0.43 | -1.54% | 27.27 | 28.03 | 51207 | 14153 | 3.18% |
| 2026-04-24 | 27.70 | 27.91 | 0.22 | 0.79% | 27.60 | 28.30 | 35142 | 9807 | 2.18% |
| 2026-04-23 | 28.19 | 27.69 | -0.42 | -1.49% | 27.15 | 28.35 | 44250 | 12235 | 2.74% |
| 2026-04-22 | 28.24 | 28.11 | -0.28 | -0.99% | 27.80 | 28.40 | 37833 | 10598 | 2.35% |
| 2026-04-21 | 27.04 | 28.39 | 1.35 | 4.99% | 26.92 | 28.49 | 67708 | 18873 | 4.20% |
| 2026-04-20 | 27.38 | 27.04 | -0.14 | -0.52% | 26.82 | 27.38 | 28581 | 7740 | 1.77% |
| 2026-04-17 | 27.00 | 27.18 | 0.08 | 0.30% | 26.92 | 27.38 | 22485 | 6104 | 1.39% |
| 2026-04-16 | 26.66 | 27.10 | 0.23 | 0.86% | 26.60 | 27.28 | 34046 | 9168 | 2.11% |
| 2026-04-15 | 26.32 | 26.87 | 0.61 | 2.32% | 26.28 | 27.26 | 46723 | 12533 | 2.90% |
| 2026-04-14 | 26.53 | 26.26 | -0.24 | -0.91% | 26.14 | 26.76 | 31905 | 8407 | 1.98% |
| 2026-04-13 | 25.70 | 26.50 | 0.61 | 2.36% | 25.70 | 26.58 | 30950 | 8090 | 1.92% |
| 2026-04-10 | 26.04 | 25.89 | -0.16 | -0.61% | 25.81 | 26.38 | 28615 | 7461 | 1.77% |
| 2026-04-09 | 26.00 | 26.05 | -0.13 | -0.50% | 25.81 | 26.65 | 33778 | 8862 | 2.10% |
| 2026-04-08 | 25.50 | 26.18 | 1.45 | 5.86% | 25.00 | 26.38 | 51729 | 13424 | 3.21% |
| 2026-04-07 | 24.30 | 24.73 | 0.45 | 1.85% | 24.18 | 25.00 | 31944 | 7894 | 1.98% |
| 2026-04-03 | 23.75 | 24.28 | 0.41 | 1.72% | 23.75 | 24.70 | 36354 | 8842 | 2.25% |
| 2026-04-02 | 23.99 | 23.87 | -0.23 | -0.95% | 23.52 | 24.23 | 20301 | 4836 | 1.26% |
| 2026-04-01 | 23.87 | 24.10 | 0.81 | 3.48% | 23.51 | 24.23 | 21793 | 5230 | 1.35% |
| 2026-03-31 | 23.96 | 23.29 | -0.75 | -3.12% | 23.20 | 24.22 | 23534 | 5571 | 1.46% |
| 2026-03-30 | 23.67 | 24.04 | 0.14 | 0.59% | 23.66 | 24.20 | 21750 | 5226 | 1.35% |
| 2026-03-27 | 23.00 | 23.90 | 0.54 | 2.31% | 22.88 | 24.05 | 25136 | 5962 | 1.56% |
| 2026-03-26 | 23.56 | 23.36 | -0.15 | -0.64% | 23.15 | 24.10 | 27879 | 6573 | 1.73% |
| 2026-03-25 | 23.43 | 23.51 | 0.68 | 2.98% | 23.10 | 23.57 | 29003 | 6786 | 1.80% |
| 2026-03-24 | 22.84 | 22.83 | 0.43 | 1.92% | 22.16 | 22.89 | 30605 | 6907 | 1.90% |
| 2026-03-23 | 23.61 | 22.40 | -1.58 | -6.59% | 22.21 | 23.78 | 44564 | 10208 | 2.76% |
| 2026-03-20 | 25.24 | 23.98 | -0.80 | -3.23% | 23.92 | 25.27 | 40038 | 9819 | 2.48% |
| 2026-03-19 | 25.54 | 24.78 | -1.26 | -4.84% | 24.64 | 25.70 | 41790 | 10515 | 2.59% |
| 2026-03-18 | 25.68 | 26.04 | 0.43 | 1.68% | 25.51 | 26.17 | 26060 | 6721 | 1.62% |
| 2026-03-17 | 27.01 | 25.61 | -1.36 | -5.04% | 25.61 | 27.06 | 39255 | 10276 | 2.43% |
| 2026-03-16 | 26.71 | 26.97 | 0.13 | 0.48% | 26.23 | 27.02 | 28138 | 7513 | 1.75% |
| 2026-03-13 | 26.81 | 26.84 | -0.25 | -0.92% | 26.71 | 27.65 | 33884 | 9200 | 2.10% |
| 2026-03-12 | 27.34 | 27.09 | -0.35 | -1.28% | 26.87 | 27.57 | 31321 | 8525 | 1.94% |
| 2026-03-11 | 27.58 | 27.44 | -0.06 | -0.22% | 27.18 | 27.91 | 31898 | 8763 | 1.98% |
| 2026-03-10 | 26.81 | 27.50 | 1.14 | 4.32% | 26.71 | 27.52 | 36738 | 9993 | 2.28% |
| 2026-03-09 | 27.00 | 26.36 | -1.05 | -3.83% | 25.77 | 27.05 | 54950 | 14412 | 3.41% |