当前时间：2026-06-17 04:30:39 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-16 | 28.68 | 29.80 | 1.68 | 5.97% | 28.45 | 30.60 | 412606 | 122342 | 5.97% |
| 2026-06-15 | 29.05 | 28.12 | -0.83 | -2.87% | 27.80 | 29.33 | 335293 | 95089 | 4.85% |
| 2026-06-12 | 31.50 | 28.95 | -3.85 | -11.74% | 28.80 | 31.55 | 497330 | 149852 | 7.20% |
| 2026-06-11 | 29.45 | 32.80 | 3.67 | 12.60% | 28.49 | 34.10 | 648825 | 200678 | 9.39% |
| 2026-06-10 | 27.33 | 29.13 | 1.53 | 5.54% | 27.33 | 29.56 | 332660 | 96195 | 4.81% |
| 2026-06-09 | 26.62 | 27.60 | 0.96 | 3.60% | 26.51 | 28.18 | 237420 | 64648 | 3.43% |
| 2026-06-08 | 25.97 | 26.64 | -1.47 | -5.23% | 25.97 | 27.77 | 249525 | 67422 | 3.61% |
| 2026-06-05 | 29.50 | 28.11 | -2.01 | -6.67% | 27.85 | 30.17 | 314219 | 91602 | 4.55% |
| 2026-06-04 | 27.70 | 30.12 | 2.08 | 7.42% | 27.52 | 30.31 | 337934 | 99697 | 4.89% |
| 2026-06-03 | 27.72 | 28.04 | 0.42 | 1.52% | 26.95 | 28.25 | 251658 | 69901 | 3.64% |
| 2026-06-02 | 26.86 | 27.62 | 0.81 | 3.02% | 26.51 | 28.57 | 235954 | 65083 | 3.41% |
| 2026-06-01 | 27.80 | 26.81 | -0.89 | -3.21% | 26.73 | 28.54 | 215593 | 59308 | 3.12% |
| 2026-05-29 | 29.30 | 27.70 | -1.59 | -5.43% | 27.20 | 29.49 | 323981 | 90568 | 4.69% |
| 2026-05-28 | 29.70 | 29.29 | -0.55 | -1.84% | 29.03 | 30.30 | 279685 | 83157 | 4.05% |
| 2026-05-27 | 29.88 | 29.84 | 0.16 | 0.54% | 29.55 | 31.45 | 298146 | 90616 | 4.31% |
| 2026-05-26 | 29.96 | 29.68 | -0.41 | -1.36% | 28.99 | 30.06 | 215640 | 63584 | 3.12% |
| 2026-05-25 | 29.86 | 30.09 | 0.23 | 0.77% | 28.20 | 31.02 | 336364 | 100041 | 4.87% |
| 2026-05-22 | 31.39 | 29.86 | -0.89 | -2.89% | 29.58 | 31.62 | 350422 | 105774 | 5.07% |
| 2026-05-21 | 34.00 | 30.75 | -3.41 | -9.98% | 30.66 | 34.00 | 478597 | 153688 | 6.92% |
| 2026-05-20 | 34.74 | 34.16 | -0.62 | -1.78% | 33.36 | 36.10 | 383358 | 131666 | 5.55% |
| 2026-05-19 | 32.54 | 34.78 | 1.76 | 5.33% | 31.11 | 34.96 | 431704 | 143683 | 6.25% |
| 2026-05-18 | 32.69 | 33.02 | 1.25 | 3.93% | 30.88 | 33.65 | 453898 | 148468 | 6.57% |
| 2026-05-15 | 30.19 | 31.77 | 1.72 | 5.72% | 28.91 | 32.98 | 506228 | 157402 | 7.32% |
| 2026-05-14 | 29.50 | 30.05 | 0.64 | 2.18% | 29.48 | 31.90 | 423019 | 129442 | 6.12% |
| 2026-05-13 | 28.05 | 29.41 | 1.10 | 3.89% | 27.76 | 29.84 | 349748 | 100610 | 5.06% |
| 2026-05-12 | 28.45 | 28.31 | -0.24 | -0.84% | 27.88 | 29.00 | 272055 | 77098 | 3.94% |
| 2026-05-11 | 27.85 | 28.55 | 0.91 | 3.29% | 27.37 | 29.09 | 441704 | 124524 | 6.39% |
| 2026-05-08 | 27.87 | 27.64 | -0.16 | -0.58% | 27.60 | 28.80 | 311213 | 87064 | 4.50% |
| 2026-05-07 | 29.02 | 27.80 | -2.20 | -7.33% | 27.38 | 29.35 | 592869 | 165665 | 8.58% |
| 2026-05-06 | 30.60 | 30.00 | -0.06 | -0.20% | 29.86 | 31.23 | 303789 | 93050 | 4.40% |
| 2026-04-30 | 31.04 | 30.06 | -0.41 | -1.35% | 29.56 | 31.80 | 330473 | 100256 | 4.78% |
| 2026-04-29 | 30.44 | 30.47 | -0.31 | -1.01% | 30.10 | 31.67 | 294675 | 90855 | 4.26% |
| 2026-04-28 | 32.01 | 30.78 | -1.01 | -3.18% | 29.62 | 32.13 | 421474 | 130512 | 6.10% |
| 2026-04-27 | 30.00 | 31.79 | 1.58 | 5.23% | 30.00 | 34.80 | 494256 | 161352 | 7.15% |
| 2026-04-24 | 30.00 | 30.21 | 0.16 | 0.53% | 29.50 | 32.37 | 421505 | 130211 | 6.10% |
| 2026-04-23 | 30.36 | 30.05 | 0.23 | 0.77% | 29.20 | 30.68 | 339698 | 101751 | 4.91% |
| 2026-04-22 | 30.00 | 29.82 | 0.32 | 1.08% | 28.80 | 30.90 | 353328 | 105172 | 5.11% |
| 2026-04-21 | 26.39 | 29.50 | 3.22 | 12.25% | 26.20 | 29.94 | 490189 | 138466 | 7.09% |
| 2026-04-20 | 25.36 | 26.28 | 0.96 | 3.79% | 24.42 | 26.53 | 355293 | 90054 | 5.14% |
| 2026-04-17 | 25.51 | 25.32 | -0.69 | -2.65% | 25.06 | 25.70 | 194093 | 49186 | 2.81% |
| 2026-04-16 | 24.15 | 26.01 | 2.15 | 9.01% | 23.82 | 26.25 | 374339 | 94435 | 5.42% |
| 2026-04-15 | 25.00 | 23.86 | -0.52 | -2.13% | 23.35 | 25.20 | 214548 | 51647 | 3.10% |
| 2026-04-14 | 23.52 | 24.38 | 0.75 | 3.17% | 23.15 | 24.88 | 223273 | 53986 | 3.23% |
| 2026-04-13 | 23.67 | 23.63 | -0.30 | -1.25% | 23.01 | 24.39 | 184369 | 43435 | 2.67% |
| 2026-04-10 | 23.90 | 23.93 | -0.30 | -1.24% | 23.78 | 24.62 | 152949 | 36919 | 2.21% |
| 2026-04-09 | 24.17 | 24.23 | -0.31 | -1.26% | 23.86 | 24.80 | 186989 | 45422 | 2.71% |
| 2026-04-08 | 22.82 | 24.54 | 1.04 | 4.43% | 22.38 | 24.80 | 382306 | 89762 | 5.53% |
| 2026-04-07 | 23.28 | 23.50 | 0.45 | 1.95% | 23.13 | 24.44 | 208483 | 49039 | 3.02% |
| 2026-04-03 | 23.27 | 23.05 | 0.16 | 0.70% | 22.70 | 23.63 | 180687 | 41902 | 2.61% |
| 2026-04-02 | 22.18 | 22.89 | 0.70 | 3.15% | 22.12 | 23.18 | 222960 | 50670 | 3.23% |
| 2026-04-01 | 22.35 | 22.19 | -0.06 | -0.27% | 21.28 | 22.59 | 280575 | 61296 | 4.06% |
| 2026-03-31 | 23.30 | 22.25 | -1.35 | -5.72% | 22.03 | 23.50 | 255941 | 57651 | 3.70% |
| 2026-03-30 | 24.36 | 23.60 | -0.08 | -0.34% | 23.06 | 24.39 | 244607 | 57666 | 3.54% |
| 2026-03-27 | 23.00 | 23.68 | 0.84 | 3.68% | 22.75 | 24.40 | 275257 | 65058 | 3.98% |
| 2026-03-26 | 22.71 | 22.84 | 0.08 | 0.35% | 22.39 | 23.65 | 257181 | 59682 | 3.72% |
| 2026-03-25 | 22.68 | 22.76 | -0.09 | -0.39% | 22.20 | 23.09 | 265161 | 60243 | 3.84% |
| 2026-03-24 | 23.01 | 22.85 | -0.75 | -3.18% | 22.02 | 23.20 | 301457 | 68063 | 4.36% |
| 2026-03-23 | 23.11 | 23.60 | 0.37 | 1.59% | 23.03 | 25.65 | 410318 | 99258 | 5.94% |
| 2026-03-20 | 23.58 | 23.23 | -0.53 | -2.23% | 23.15 | 24.44 | 258531 | 61407 | 3.74% |
| 2026-03-19 | 23.50 | 23.76 | 0.51 | 2.19% | 22.80 | 24.38 | 338343 | 80428 | 4.89% |
| 2026-03-18 | 23.51 | 23.25 | -0.14 | -0.60% | 23.06 | 23.80 | 184052 | 43017 | 2.66% |
| 2026-03-17 | 24.36 | 23.39 | -1.07 | -4.37% | 23.25 | 24.43 | 277399 | 65368 | 4.01% |
| 2026-03-16 | 25.50 | 24.46 | -1.07 | -4.19% | 24.13 | 26.57 | 387769 | 97625 | 5.61% |
| 2026-03-13 | 27.58 | 25.53 | -0.92 | -3.48% | 25.23 | 28.02 | 388538 | 102056 | 5.62% |
| 2026-03-12 | 25.03 | 26.45 | 1.64 | 6.61% | 24.70 | 27.15 | 380896 | 100109 | 5.51% |
| 2026-03-11 | 25.30 | 24.81 | -0.48 | -1.90% | 24.45 | 25.76 | 244734 | 60948 | 3.54% |
| 2026-03-10 | 24.79 | 25.29 | 0.25 | 1.00% | 24.42 | 25.82 | 296798 | 74606 | 4.29% |
| 2026-03-09 | 26.90 | 25.04 | -0.76 | -2.95% | 24.25 | 26.97 | 466227 | 117286 | 6.75% |