当前时间：2026-06-22 03:16:08 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 | 29.13 | 29.45 | 0.23 | 0.79% | 28.95 | 29.82 | 180482 | 53181 | 5.29% |
| 2026-06-17 | 28.42 | 29.22 | 0.45 | 1.56% | 28.33 | 29.88 | 207112 | 60756 | 6.07% |
| 2026-06-16 | 27.78 | 28.77 | 1.07 | 3.86% | 27.69 | 29.46 | 206656 | 59070 | 6.05% |
| 2026-06-15 | 25.50 | 27.70 | 2.42 | 9.57% | 25.25 | 27.79 | 259346 | 70041 | 7.60% |
| 2026-06-12 | 26.27 | 25.28 | -0.54 | -2.09% | 25.08 | 27.00 | 208332 | 54092 | 6.10% |
| 2026-06-11 | 25.70 | 25.82 | -0.15 | -0.58% | 25.30 | 26.66 | 165236 | 42796 | 4.84% |
| 2026-06-10 | 26.50 | 25.97 | -0.93 | -3.46% | 25.43 | 26.88 | 166030 | 43190 | 4.86% |
| 2026-06-09 | 26.06 | 26.90 | 1.24 | 4.83% | 25.56 | 27.36 | 203434 | 53887 | 5.96% |
| 2026-06-08 | 25.34 | 25.66 | -1.16 | -4.33% | 25.31 | 26.92 | 188421 | 48965 | 5.52% |
| 2026-06-05 | 26.03 | 26.82 | 0.72 | 2.76% | 24.66 | 28.27 | 282878 | 75265 | 8.29% |
| 2026-06-04 | 25.26 | 26.10 | 0.17 | 0.66% | 25.06 | 26.40 | 169528 | 43930 | 4.97% |
| 2026-06-03 | 25.60 | 25.93 | 0.40 | 1.57% | 25.41 | 26.96 | 208596 | 54362 | 6.11% |
| 2026-06-02 | 26.10 | 25.68 | -0.40 | -1.53% | 25.02 | 26.34 | 220978 | 57202 | 6.47% |
| 2026-06-01 | 27.50 | 26.08 | -1.58 | -5.71% | 26.00 | 28.00 | 200925 | 54118 | 5.89% |
| 2026-05-29 | 30.68 | 27.66 | -3.00 | -9.78% | 27.39 | 30.77 | 317244 | 90369 | 9.29% |
| 2026-05-28 | 30.30 | 30.66 | -0.04 | -0.13% | 29.60 | 31.00 | 232018 | 70330 | 6.80% |
| 2026-05-27 | 31.11 | 30.70 | 0.02 | 0.07% | 30.15 | 32.38 | 259020 | 81085 | 7.59% |
| 2026-05-26 | 32.33 | 30.68 | -1.89 | -5.80% | 29.71 | 32.33 | 325665 | 99719 | 9.54% |
| 2026-05-25 | 31.50 | 32.57 | 1.36 | 4.36% | 30.60 | 33.58 | 316425 | 101820 | 9.27% |
| 2026-05-22 | 29.95 | 31.21 | 1.54 | 5.19% | 29.75 | 31.46 | 226769 | 69693 | 6.64% |
| 2026-05-21 | 31.10 | 29.67 | -0.82 | -2.69% | 29.40 | 32.41 | 274664 | 85886 | 8.05% |
| 2026-05-20 | 30.14 | 30.49 | 0.09 | 0.30% | 30.00 | 31.18 | 173655 | 52822 | 5.09% |
| 2026-05-19 | 29.17 | 30.40 | 1.23 | 4.22% | 28.12 | 30.47 | 220194 | 64910 | 6.45% |
| 2026-05-18 | 28.45 | 29.17 | 0.52 | 1.82% | 28.25 | 29.64 | 153506 | 44693 | 4.50% |
| 2026-05-15 | 29.31 | 28.65 | -0.69 | -2.35% | 28.34 | 30.05 | 212015 | 61666 | 6.21% |
| 2026-05-14 | 29.67 | 29.34 | -0.25 | -0.84% | 28.39 | 30.18 | 224246 | 65803 | 6.57% |
| 2026-05-13 | 29.50 | 29.59 | 0.14 | 0.48% | 29.06 | 29.79 | 132118 | 38998 | 3.87% |
| 2026-05-12 | 29.66 | 29.45 | -0.26 | -0.88% | 28.99 | 30.08 | 159952 | 47069 | 4.69% |
| 2026-05-11 | 28.70 | 29.71 | 1.01 | 3.52% | 28.58 | 29.93 | 198169 | 58138 | 5.81% |
| 2026-05-08 | 28.90 | 28.70 | -0.34 | -1.17% | 28.37 | 29.24 | 144549 | 41433 | 4.23% |
| 2026-05-07 | 28.50 | 29.04 | 0.56 | 1.97% | 28.34 | 29.39 | 172488 | 50041 | 5.05% |
| 2026-05-06 | 29.30 | 28.48 | -0.18 | -0.63% | 28.32 | 29.56 | 208885 | 60449 | 6.12% |
| 2026-04-30 | 27.35 | 28.66 | 1.83 | 6.82% | 27.34 | 29.13 | 279030 | 78964 | 8.17% |
| 2026-04-29 | 26.59 | 26.83 | -0.07 | -0.26% | 26.08 | 27.58 | 161208 | 43036 | 4.72% |
| 2026-04-28 | 28.06 | 26.90 | -1.27 | -4.51% | 26.65 | 28.06 | 148915 | 40378 | 4.36% |
| 2026-04-27 | 27.71 | 28.17 | 0.46 | 1.66% | 27.49 | 28.80 | 132701 | 37507 | 3.89% |
| 2026-04-24 | 27.85 | 27.71 | -0.58 | -2.05% | 27.28 | 28.33 | 147116 | 40845 | 4.31% |
| 2026-04-23 | 29.97 | 28.29 | -1.67 | -5.57% | 28.01 | 30.00 | 170164 | 48671 | 4.99% |
| 2026-04-22 | 29.11 | 29.96 | 0.83 | 2.85% | 28.88 | 30.47 | 177754 | 52780 | 5.21% |
| 2026-04-21 | 30.26 | 29.13 | -1.47 | -4.80% | 28.99 | 30.57 | 246190 | 72967 | 7.21% |
| 2026-04-20 | 28.51 | 30.60 | 1.99 | 6.96% | 27.70 | 32.09 | 317986 | 95883 | 9.32% |
| 2026-04-17 | 26.83 | 28.61 | 1.80 | 6.71% | 26.83 | 28.80 | 178129 | 50158 | 5.22% |
| 2026-04-16 | 26.20 | 26.81 | 0.85 | 3.27% | 25.96 | 27.07 | 99165 | 26415 | 2.91% |
| 2026-04-15 | 26.33 | 25.96 | -0.42 | -1.59% | 25.84 | 26.67 | 84146 | 22100 | 2.47% |
| 2026-04-14 | 25.93 | 26.38 | 0.65 | 2.53% | 25.78 | 26.39 | 86974 | 22741 | 2.55% |
| 2026-04-13 | 25.40 | 25.73 | 0.06 | 0.23% | 25.40 | 26.40 | 102777 | 26534 | 3.01% |
| 2026-04-10 | 25.60 | 25.67 | 0.39 | 1.54% | 25.50 | 26.38 | 108949 | 28238 | 3.19% |
| 2026-04-09 | 25.48 | 25.28 | -0.52 | -2.02% | 25.11 | 25.80 | 92638 | 23562 | 2.71% |
| 2026-04-08 | 25.47 | 25.80 | 1.19 | 4.84% | 24.72 | 25.85 | 94741 | 24200 | 2.78% |
| 2026-04-07 | 24.95 | 24.61 | -0.51 | -2.03% | 24.50 | 25.47 | 88711 | 22152 | 2.60% |
| 2026-04-03 | 23.75 | 25.12 | 1.37 | 5.77% | 23.53 | 25.37 | 142210 | 35025 | 4.17% |
| 2026-04-02 | 24.55 | 23.75 | -0.80 | -3.26% | 23.42 | 24.58 | 61463 | 14708 | 1.80% |
| 2026-04-01 | 24.30 | 24.55 | 0.85 | 3.59% | 24.08 | 24.86 | 75796 | 18528 | 2.22% |
| 2026-03-31 | 24.14 | 23.70 | -0.49 | -2.03% | 23.68 | 24.64 | 74525 | 17990 | 2.18% |
| 2026-03-30 | 24.00 | 24.19 | -0.25 | -1.02% | 23.55 | 24.36 | 65909 | 15767 | 1.93% |
| 2026-03-27 | 23.59 | 24.44 | 0.49 | 2.05% | 23.50 | 24.75 | 84338 | 20404 | 2.47% |
| 2026-03-26 | 24.05 | 23.95 | -0.09 | -0.37% | 23.80 | 24.43 | 95776 | 23061 | 2.81% |
| 2026-03-25 | 23.08 | 24.04 | 1.19 | 5.21% | 23.08 | 24.10 | 134701 | 31918 | 3.95% |
| 2026-03-24 | 22.90 | 22.85 | 0.43 | 1.92% | 21.95 | 22.90 | 102087 | 22883 | 2.99% |
| 2026-03-23 | 23.06 | 22.42 | -1.18 | -5.00% | 22.12 | 23.67 | 121225 | 27757 | 3.55% |
| 2026-03-20 | 23.93 | 23.60 | -0.27 | -1.13% | 23.36 | 24.51 | 76944 | 18504 | 2.25% |
| 2026-03-19 | 24.75 | 23.87 | -1.13 | -4.52% | 23.65 | 24.75 | 100274 | 24205 | 2.94% |
| 2026-03-18 | 24.66 | 25.00 | 0.34 | 1.38% | 24.51 | 25.07 | 64270 | 15964 | 1.88% |
| 2026-03-17 | 26.00 | 24.66 | -1.16 | -4.49% | 24.58 | 26.37 | 88706 | 22393 | 2.60% |
| 2026-03-16 | 25.64 | 25.82 | 0.15 | 0.58% | 25.12 | 25.90 | 68837 | 17556 | 2.02% |