当前时间：2026-06-22 07:19:04 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 | 33.16 | 0.57 | 1.75% | 32.22 | 34.78 | 175182 | 59061 | 3.81% |
| 2026-06-17 | 31.64 | 32.59 | 1.05 | 3.33% | 31.04 | 33.29 | 173160 | 56201 | 3.77% |
| 2026-06-16 | 30.56 | 31.54 | 0.94 | 3.07% | 30.43 | 32.00 | 156887 | 48912 | 3.41% |
| 2026-06-15 | 28.21 | 30.60 | 2.59 | 9.25% | 27.60 | 30.64 | 217461 | 64629 | 4.73% |
| 2026-06-12 | 29.80 | 28.01 | -0.95 | -3.28% | 27.17 | 30.37 | 205159 | 58732 | 4.46% |
| 2026-06-11 | 30.24 | 28.96 | -1.54 | -5.05% | 28.60 | 31.01 | 185185 | 54657 | 4.03% |
| 2026-06-10 | 30.88 | 30.50 | -0.70 | -2.24% | 29.73 | 31.19 | 139183 | 42216 | 3.03% |
| 2026-06-09 | 32.00 | 31.20 | -0.29 | -0.92% | 30.00 | 32.00 | 164064 | 51047 | 3.57% |
| 2026-06-08 | 31.08 | 31.49 | -4.06 | -11.42% | 30.78 | 33.58 | 225621 | 72562 | 4.91% |
| 2026-06-05 | 36.48 | 35.55 | -0.81 | -2.23% | 35.00 | 37.99 | 176425 | 64359 | 3.84% |
| 2026-06-04 | 35.87 | 36.36 | 0.13 | 0.36% | 35.00 | 37.52 | 162944 | 59350 | 3.55% |
| 2026-06-03 | 36.00 | 36.23 | 0.52 | 1.46% | 34.22 | 37.86 | 281015 | 100869 | 6.12% |
| 2026-06-02 | 35.22 | 35.71 | 0.86 | 2.47% | 34.22 | 37.52 | 214824 | 78114 | 4.67% |
| 2026-06-01 | 37.92 | 34.85 | -2.75 | -7.31% | 34.47 | 38.41 | 264096 | 95058 | 5.75% |
| 2026-05-29 | 41.10 | 37.60 | -3.36 | -8.20% | 37.00 | 42.40 | 200918 | 79086 | 6.23% |
| 2026-05-28 | 39.50 | 40.96 | 0.83 | 2.07% | 38.70 | 42.48 | 186095 | 75784 | 5.77% |
| 2026-05-27 | 42.68 | 40.13 | -2.67 | -6.24% | 39.66 | 42.75 | 267524 | 109694 | 8.29% |
| 2026-05-26 | 40.09 | 42.80 | 2.65 | 6.60% | 39.80 | 44.49 | 351525 | 149815 | 10.89% |
| 2026-05-25 | 41.98 | 40.15 | -1.83 | -4.36% | 38.99 | 41.98 | 267100 | 107162 | 8.28% |
| 2026-05-22 | 39.25 | 41.98 | 1.96 | 4.90% | 37.90 | 42.68 | 321561 | 130120 | 9.97% |
| 2026-05-21 | 45.00 | 40.02 | -2.58 | -6.06% | 39.93 | 47.00 | 384050 | 167141 | 11.90% |
| 2026-05-20 | 41.00 | 42.60 | 1.60 | 3.90% | 39.50 | 42.76 | 304410 | 125400 | 9.43% |
| 2026-05-19 | 38.92 | 41.00 | 2.08 | 5.34% | 38.32 | 41.50 | 226356 | 90980 | 7.01% |
| 2026-05-18 | 39.28 | 38.92 | -0.36 | -0.92% | 37.71 | 39.50 | 126069 | 48708 | 3.91% |
| 2026-05-15 | 38.48 | 39.28 | 0.27 | 0.69% | 38.40 | 42.20 | 171666 | 68274 | 5.32% |
| 2026-05-14 | 38.95 | 39.01 | 0.13 | 0.33% | 37.96 | 40.33 | 130058 | 50905 | 4.03% |
| 2026-05-13 | 38.00 | 38.88 | 0.02 | 0.05% | 37.00 | 39.01 | 111105 | 42524 | 3.44% |
| 2026-05-12 | 39.15 | 38.86 | -0.92 | -2.31% | 38.25 | 40.52 | 132713 | 52227 | 4.11% |
| 2026-05-11 | 39.20 | 39.78 | 1.97 | 5.21% | 37.87 | 40.12 | 171878 | 67028 | 5.33% |
| 2026-05-08 | 38.74 | 37.81 | -2.13 | -5.33% | 37.60 | 39.28 | 158074 | 60613 | 4.90% |
| 2026-05-07 | 34.54 | 39.94 | 5.60 | 16.31% | 34.48 | 40.20 | 211682 | 80082 | 6.56% |
| 2026-05-06 | 35.00 | 34.34 | 1.40 | 4.25% | 33.35 | 35.63 | 173460 | 59974 | 5.38% |
| 2026-04-30 | 31.00 | 32.94 | 1.86 | 5.98% | 30.85 | 33.05 | 110658 | 35642 | 3.43% |
| 2026-04-29 | 30.38 | 31.08 | 0.24 | 0.78% | 29.23 | 31.61 | 132069 | 40107 | 4.09% |
| 2026-04-28 | 34.18 | 30.84 | -3.42 | -9.98% | 30.43 | 34.18 | 178246 | 56820 | 5.52% |
| 2026-04-27 | 32.10 | 34.26 | 2.99 | 9.56% | 31.66 | 35.02 | 187524 | 63147 | 5.81% |
| 2026-04-24 | 31.22 | 31.27 | -0.19 | -0.60% | 30.98 | 31.98 | 86261 | 27180 | 2.67% |
| 2026-04-23 | 31.57 | 31.46 | -0.11 | -0.35% | 30.61 | 31.98 | 83226 | 26091 | 2.58% |
| 2026-04-22 | 31.69 | 31.57 | -0.16 | -0.50% | 31.02 | 32.00 | 88972 | 27983 | 2.76% |
| 2026-04-21 | 32.12 | 31.73 | -0.35 | -1.09% | 31.20 | 32.22 | 79899 | 25265 | 2.48% |
| 2026-04-20 | 30.89 | 32.08 | 1.01 | 3.25% | 30.62 | 32.38 | 81658 | 25950 | 2.53% |
| 2026-04-17 | 32.34 | 31.07 | -1.28 | -3.96% | 30.99 | 32.48 | 75970 | 24048 | 2.35% |
| 2026-04-16 | 30.56 | 32.35 | 1.17 | 3.75% | 30.56 | 32.60 | 81845 | 26157 | 2.54% |
| 2026-04-15 | 32.45 | 31.18 | -1.00 | -3.11% | 30.90 | 32.68 | 77903 | 24764 | 2.41% |
| 2026-04-14 | 32.45 | 32.18 | -0.27 | -0.83% | 31.90 | 32.92 | 105358 | 34134 | 3.27% |
| 2026-04-13 | 31.66 | 32.45 | 0.25 | 0.78% | 31.22 | 32.80 | 111972 | 36056 | 3.47% |
| 2026-04-10 | 32.03 | 32.20 | 0.17 | 0.53% | 31.70 | 32.92 | 129555 | 41632 | 4.01% |
| 2026-04-09 | 30.48 | 32.03 | 1.05 | 3.39% | 30.34 | 32.99 | 168267 | 53864 | 5.21% |
| 2026-04-08 | 29.08 | 30.98 | 2.47 | 8.66% | 29.08 | 31.30 | 97440 | 29294 | 3.02% |
| 2026-04-07 | 28.68 | 28.51 | -0.17 | -0.59% | 28.34 | 29.33 | 37078 | 10634 | 1.15% |
| 2026-04-03 | 28.74 | 28.68 | -0.06 | -0.21% | 28.51 | 29.29 | 40548 | 11725 | 1.26% |
| 2026-04-02 | 30.38 | 28.74 | -1.84 | -6.02% | 28.50 | 30.38 | 70988 | 20745 | 2.20% |
| 2026-04-01 | 30.08 | 30.58 | 0.98 | 3.31% | 29.32 | 30.93 | 100654 | 30228 | 3.12% |
| 2026-03-31 | 29.48 | 29.60 | -0.06 | -0.20% | 29.48 | 30.97 | 82875 | 25060 | 2.57% |
| 2026-03-30 | 29.50 | 29.66 | -0.25 | -0.84% | 28.94 | 30.15 | 66331 | 19578 | 2.06% |
| 2026-03-27 | 28.67 | 29.91 | 0.91 | 3.14% | 28.18 | 30.26 | 68053 | 20091 | 2.11% |
| 2026-03-26 | 30.00 | 29.00 | -1.06 | -3.53% | 28.77 | 30.48 | 66790 | 19568 | 2.07% |
| 2026-03-25 | 29.90 | 30.06 | 0.56 | 1.90% | 29.60 | 30.53 | 83040 | 25011 | 2.57% |
| 2026-03-24 | 29.40 | 29.50 | 0.80 | 2.79% | 28.63 | 29.82 | 99567 | 29107 | 3.09% |
| 2026-03-23 | 30.21 | 28.70 | -1.97 | -6.42% | 28.56 | 30.67 | 109258 | 32398 | 3.39% |
| 2026-03-20 | 32.69 | 30.67 | -1.97 | -6.04% | 30.19 | 33.33 | 123063 | 39119 | 3.81% |
| 2026-03-19 | 33.50 | 32.64 | -1.86 | -5.39% | 32.51 | 35.15 | 134403 | 45719 | 4.17% |
| 2026-03-18 | 33.80 | 34.50 | 0.81 | 2.40% | 33.30 | 34.63 | 115447 | 39180 | 3.58% |
| 2026-03-17 | 34.18 | 33.69 | -0.47 | -1.38% | 33.50 | 35.05 | 108429 | 37121 | 3.36% |
| 2026-03-16 | 33.92 | 34.16 | 0.11 | 0.32% | 32.58 | 34.18 | 105827 | 35336 | 3.28% |