当前时间：2026-06-29 02:35:18 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-26 | 33.00 | 33.66 | 0.36 | 1.08% | 32.46 | 35.77 | 51781 | 17643 | 11.05% |
| 2026-06-25 | 31.51 | 33.30 | 2.19 | 7.04% | 29.92 | 33.93 | 66759 | 21330 | 14.25% |
| 2026-06-24 | 26.76 | 31.11 | 2.03 | 6.98% | 26.76 | 31.74 | 75478 | 22657 | 16.11% |
| 2026-06-23 | 26.25 | 29.08 | 2.29 | 8.55% | 25.88 | 30.25 | 76503 | 21395 | 16.33% |
| 2026-06-22 | 30.58 | 26.79 | -3.99 | -12.96% | 26.15 | 30.58 | 103331 | 28293 | 22.06% |
| 2026-06-18 | 25.59 | 30.78 | 5.13 | 20.00% | 25.18 | 30.78 | 58122 | 16988 | 12.41% |
| 2026-06-17 | 24.50 | 25.65 | 1.35 | 5.56% | 24.01 | 26.48 | 38401 | 9691 | 8.20% |
| 2026-06-16 | 22.82 | 24.30 | 1.34 | 5.84% | 22.37 | 25.38 | 26861 | 6416 | 5.73% |
| 2026-06-15 | 22.69 | 22.96 | -0.06 | -0.26% | 22.20 | 24.15 | 18161 | 4220 | 3.88% |
| 2026-06-12 | 23.74 | 23.02 | -0.43 | -1.83% | 22.71 | 24.10 | 16807 | 3902 | 3.59% |
| 2026-06-11 | 23.76 | 23.45 | -0.57 | -2.37% | 23.06 | 24.11 | 11620 | 2728 | 2.48% |
| 2026-06-10 | 24.17 | 24.02 | -0.43 | -1.76% | 22.88 | 24.38 | 18797 | 4432 | 4.01% |
| 2026-06-09 | 24.48 | 24.45 | 0.17 | 0.70% | 23.97 | 24.90 | 16274 | 3968 | 3.47% |
| 2026-06-08 | 24.90 | 24.28 | -1.37 | -5.34% | 23.66 | 25.65 | 22422 | 5524 | 4.79% |
| 2026-06-05 | 24.46 | 25.65 | 0.42 | 1.66% | 23.96 | 26.21 | 29399 | 7419 | 6.28% |
| 2026-06-04 | 26.66 | 25.23 | -1.58 | -5.89% | 24.89 | 26.78 | 27940 | 7073 | 5.96% |
| 2026-06-03 | 25.82 | 26.81 | 0.83 | 3.19% | 25.82 | 27.06 | 33396 | 8875 | 7.13% |
| 2026-06-02 | 25.77 | 25.98 | 0.00 | 0.00% | 25.01 | 26.88 | 25005 | 6407 | 5.34% |
| 2026-06-01 | 25.98 | 25.98 | 0.10 | 0.39% | 25.20 | 26.69 | 26218 | 6819 | 5.60% |
| 2026-05-29 | 26.70 | 25.88 | -0.92 | -3.43% | 25.83 | 28.11 | 38509 | 10454 | 8.22% |
| 2026-05-28 | 26.00 | 26.80 | 1.02 | 3.96% | 24.92 | 27.08 | 32856 | 8502 | 7.01% |
| 2026-05-27 | 27.28 | 25.78 | -1.50 | -5.50% | 25.54 | 27.28 | 27103 | 7075 | 5.79% |
| 2026-05-26 | 28.35 | 27.28 | -1.25 | -4.38% | 27.08 | 29.19 | 37087 | 10347 | 7.92% |
| 2026-05-25 | 26.21 | 28.53 | 2.31 | 8.81% | 26.21 | 29.27 | 45587 | 12844 | 9.73% |
| 2026-05-22 | 25.40 | 26.22 | 1.07 | 4.25% | 25.18 | 26.34 | 14830 | 3834 | 3.17% |
| 2026-05-21 | 26.50 | 25.15 | -1.34 | -5.06% | 25.13 | 26.89 | 17261 | 4489 | 3.68% |
| 2026-05-20 | 26.84 | 26.49 | -0.05 | -0.19% | 25.91 | 27.15 | 13421 | 3580 | 2.86% |
| 2026-05-19 | 26.45 | 26.54 | 0.13 | 0.49% | 26.00 | 29.37 | 17411 | 4615 | 3.72% |
| 2026-05-18 | 26.00 | 26.41 | 0.33 | 1.27% | 25.50 | 26.65 | 15856 | 4170 | 3.38% |
| 2026-05-15 | 26.73 | 26.08 | 0.00 | 0.00% | 25.60 | 26.74 | 17901 | 4680 | 3.82% |
| 2026-05-14 | 26.08 | 26.08 | 0.01 | 0.04% | 25.85 | 26.83 | 18586 | 4885 | 3.97% |
| 2026-05-13 | 25.15 | 26.07 | 0.91 | 3.62% | 24.99 | 27.14 | 25790 | 6712 | 5.51% |
| 2026-05-12 | 26.00 | 25.16 | -0.64 | -2.48% | 25.05 | 26.19 | 22106 | 5621 | 4.72% |
| 2026-05-11 | 25.26 | 25.80 | 0.60 | 2.38% | 25.00 | 25.97 | 15688 | 4006 | 3.35% |
| 2026-05-08 | 24.72 | 25.20 | 0.47 | 1.90% | 24.40 | 25.28 | 11876 | 2963 | 2.54% |
| 2026-05-07 | 24.04 | 24.73 | 0.69 | 2.87% | 24.04 | 24.95 | 14484 | 3563 | 3.09% |
| 2026-05-06 | 24.00 | 24.04 | 0.34 | 1.43% | 23.70 | 24.45 | 19079 | 4620 | 4.07% |
| 2026-04-30 | 22.86 | 23.70 | 0.60 | 2.60% | 22.86 | 24.00 | 16318 | 3846 | 3.48% |
| 2026-04-29 | 22.86 | 23.10 | 0.86 | 3.87% | 21.89 | 23.26 | 14906 | 3420 | 3.18% |
| 2026-04-28 | 22.41 | 22.24 | -0.21 | -0.94% | 22.11 | 22.58 | 11221 | 2505 | 2.40% |
| 2026-04-27 | 21.56 | 22.45 | 0.90 | 4.18% | 21.44 | 22.48 | 18696 | 4123 | 3.99% |
| 2026-04-24 | 21.23 | 21.55 | 0.32 | 1.51% | 20.92 | 21.69 | 8102 | 1727 | 1.73% |
| 2026-04-23 | 21.58 | 21.23 | -0.22 | -1.03% | 21.11 | 21.58 | 10649 | 2263 | 2.27% |
| 2026-04-22 | 21.68 | 21.45 | -0.29 | -1.33% | 21.27 | 21.72 | 9780 | 2101 | 2.09% |
| 2026-04-21 | 21.52 | 21.74 | 0.12 | 0.56% | 21.52 | 22.51 | 12580 | 2743 | 2.69% |
| 2026-04-20 | 21.48 | 21.62 | 0.14 | 0.65% | 21.21 | 21.85 | 8784 | 1894 | 1.87% |
| 2026-04-17 | 21.70 | 21.48 | -0.22 | -1.01% | 21.40 | 21.83 | 9675 | 2086 | 2.07% |
| 2026-04-16 | 21.04 | 21.70 | 0.67 | 3.19% | 20.78 | 21.85 | 12254 | 2630 | 2.62% |
| 2026-04-15 | 21.16 | 21.03 | -0.03 | -0.14% | 21.00 | 21.47 | 7553 | 1601 | 1.61% |
| 2026-04-14 | 21.57 | 21.06 | -0.38 | -1.77% | 21.00 | 21.70 | 11271 | 2393 | 2.41% |
| 2026-04-13 | 21.14 | 21.44 | -0.01 | -0.05% | 21.10 | 21.52 | 9453 | 2014 | 2.02% |
| 2026-04-10 | 21.50 | 21.45 | 0.17 | 0.80% | 21.35 | 21.87 | 9639 | 2080 | 2.06% |
| 2026-04-09 | 21.40 | 21.28 | -0.67 | -3.05% | 21.28 | 21.96 | 9786 | 2114 | 2.09% |
| 2026-04-08 | 21.88 | 21.95 | 0.67 | 3.15% | 21.29 | 22.17 | 13253 | 2911 | 2.83% |
| 2026-04-07 | 20.43 | 21.28 | 0.67 | 3.25% | 20.41 | 21.42 | 9777 | 2052 | 2.09% |
| 2026-04-03 | 21.51 | 20.61 | -0.77 | -3.60% | 20.55 | 21.53 | 11423 | 2375 | 2.44% |
| 2026-04-02 | 21.76 | 21.38 | -0.61 | -2.77% | 21.05 | 22.06 | 10155 | 2179 | 2.17% |
| 2026-04-01 | 21.90 | 21.99 | 0.58 | 2.71% | 21.56 | 22.18 | 8522 | 1862 | 1.82% |
| 2026-03-31 | 21.90 | 21.41 | -0.49 | -2.24% | 21.30 | 22.33 | 10127 | 2211 | 2.16% |
| 2026-03-30 | 21.40 | 21.90 | 0.25 | 1.15% | 21.07 | 21.91 | 12057 | 2602 | 2.57% |
| 2026-03-27 | 21.32 | 21.65 | 0.28 | 1.31% | 21.05 | 21.76 | 11774 | 2526 | 2.51% |
| 2026-03-26 | 21.80 | 21.37 | -0.38 | -1.75% | 21.01 | 21.97 | 10915 | 2333 | 2.33% |
| 2026-03-25 | 22.05 | 21.75 | 0.25 | 1.16% | 21.67 | 22.23 | 12904 | 2834 | 2.75% |
| 2026-03-24 | 21.00 | 21.50 | 1.10 | 5.39% | 20.50 | 21.50 | 15105 | 3181 | 3.22% |
| 2026-03-23 | 21.40 | 20.40 | -1.40 | -6.42% | 20.22 | 21.90 | 17421 | 3641 | 3.72% |