当前时间：2026-06-24 23:40:02 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-24 | 31.440 | 32.070 | 0.060 | 0.19% | 30.730 | 32.590 | 57179 | 18144 | 4.94% |
| 2026-06-23 | 32.590 | 32.010 | 0.460 | 1.46% | 31.860 | 34.150 | 83439 | 27637 | 7.20% |
| 2026-06-22 | 31.880 | 31.550 | -0.800 | -2.47% | 30.200 | 32.500 | 67948 | 21317 | 5.87% |
| 2026-06-18 | 30.930 | 32.350 | 1.450 | 4.69% | 30.560 | 33.000 | 76287 | 24588 | 6.59% |
| 2026-06-17 | 31.600 | 30.900 | -1.060 | -3.32% | 30.610 | 32.330 | 60097 | 18895 | 5.19% |
| 2026-06-16 | 29.940 | 31.960 | 1.960 | 6.53% | 29.420 | 32.620 | 106394 | 33312 | 9.19% |
| 2026-06-15 | 29.200 | 30.000 | 1.060 | 3.66% | 28.250 | 30.210 | 66032 | 19466 | 5.70% |
| 2026-06-12 | 27.900 | 28.940 | 1.330 | 4.82% | 27.900 | 29.620 | 67868 | 19612 | 5.86% |
| 2026-06-11 | 27.240 | 27.610 | -0.190 | -0.68% | 27.040 | 28.480 | 49556 | 13864 | 4.28% |
| 2026-06-10 | 28.630 | 27.800 | -1.310 | -4.50% | 27.780 | 29.900 | 56610 | 16305 | 4.89% |
| 2026-06-09 | 29.300 | 29.110 | 0.020 | 0.07% | 28.120 | 29.430 | 58019 | 16666 | 5.01% |
| 2026-06-08 | 27.510 | 29.090 | 0.490 | 1.71% | 27.330 | 30.260 | 95235 | 27646 | 8.22% |
| 2026-06-05 | 27.120 | 28.600 | 1.280 | 4.69% | 26.530 | 29.450 | 90927 | 25668 | 7.85% |
| 2026-06-04 | 26.810 | 27.320 | 0.220 | 0.81% | 26.560 | 27.470 | 37944 | 10225 | 3.28% |
| 2026-06-03 | 27.150 | 27.100 | -0.260 | -0.95% | 26.560 | 27.970 | 52307 | 14281 | 4.52% |
| 2026-06-02 | 26.390 | 27.360 | 1.230 | 4.71% | 25.730 | 27.680 | 53877 | 14479 | 4.66% |
| 2026-06-01 | 26.380 | 26.130 | -0.560 | -2.10% | 26.000 | 27.540 | 38870 | 10436 | 3.36% |
| 2026-05-29 | 27.590 | 26.690 | -1.200 | -4.30% | 26.220 | 27.590 | 52466 | 14070 | 4.54% |
| 2026-05-28 | 26.010 | 27.890 | 1.750 | 6.69% | 25.670 | 28.360 | 86190 | 23309 | 7.46% |
| 2026-05-27 | 24.800 | 26.140 | 1.260 | 5.06% | 23.860 | 26.550 | 85278 | 21591 | 7.38% |
| 2026-05-26 | 24.980 | 24.880 | 0.420 | 1.72% | 24.390 | 25.900 | 49284 | 12410 | 4.26% |
| 2026-05-25 | 24.880 | 24.460 | -0.670 | -2.67% | 24.220 | 25.180 | 36467 | 8984 | 3.16% |
| 2026-05-22 | 25.400 | 25.130 | -0.250 | -0.99% | 24.720 | 26.060 | 40362 | 10208 | 3.49% |
| 2026-05-21 | 25.680 | 25.380 | -0.300 | -1.17% | 25.290 | 26.580 | 44946 | 11712 | 3.89% |
| 2026-05-20 | 25.600 | 25.680 | 0.370 | 1.46% | 24.960 | 26.790 | 48485 | 12525 | 4.20% |
| 2026-05-19 | 24.790 | 25.310 | 0.680 | 2.76% | 24.560 | 25.670 | 30058 | 7561 | 2.60% |
| 2026-05-18 | 24.750 | 24.630 | -0.370 | -1.48% | 24.440 | 25.530 | 34069 | 8498 | 2.95% |
| 2026-05-15 | 24.750 | 25.000 | 0.440 | 1.79% | 24.260 | 25.680 | 34754 | 8694 | 3.01% |
| 2026-05-14 | 25.950 | 24.560 | -1.220 | -4.73% | 24.560 | 25.950 | 27660 | 6954 | 2.39% |
| 2026-05-13 | 25.580 | 25.780 | -0.050 | -0.19% | 25.580 | 26.220 | 20525 | 5319 | 1.78% |
| 2026-05-12 | 26.240 | 25.830 | -0.530 | -2.01% | 25.680 | 26.770 | 24542 | 6403 | 2.12% |
| 2026-05-11 | 26.370 | 26.360 | -0.240 | -0.90% | 26.130 | 26.680 | 24355 | 6403 | 2.11% |
| 2026-05-08 | 25.680 | 26.600 | 0.900 | 3.50% | 25.450 | 26.990 | 35246 | 9319 | 3.05% |
| 2026-05-07 | 25.670 | 25.700 | 0.170 | 0.67% | 25.350 | 26.330 | 29448 | 7590 | 2.55% |
| 2026-05-06 | 24.940 | 25.530 | 0.600 | 2.41% | 24.940 | 25.660 | 23982 | 6084 | 2.08% |
| 2026-04-30 | 24.280 | 24.930 | 0.650 | 2.68% | 24.110 | 24.930 | 16619 | 4091 | 1.44% |
| 2026-04-29 | 24.190 | 24.580 | -0.620 | -2.46% | 23.310 | 24.980 | 42549 | 10278 | 3.68% |
| 2026-04-28 | 26.070 | 25.200 | -0.860 | -3.30% | 25.120 | 26.240 | 20566 | 5263 | 1.78% |
| 2026-04-27 | 26.290 | 26.060 | -0.240 | -0.91% | 25.720 | 26.610 | 28904 | 7544 | 2.50% |
| 2026-04-24 | 26.410 | 26.300 | -0.230 | -0.87% | 26.280 | 27.000 | 18706 | 4976 | 1.62% |
| 2026-04-23 | 27.360 | 26.530 | -0.770 | -2.82% | 26.150 | 27.450 | 36549 | 9731 | 3.16% |
| 2026-04-22 | 26.680 | 27.300 | 0.370 | 1.37% | 26.620 | 27.440 | 29466 | 7997 | 2.55% |
| 2026-04-21 | 26.880 | 26.930 | -0.260 | -0.96% | 26.530 | 27.310 | 37933 | 10179 | 3.28% |
| 2026-04-20 | 27.000 | 27.190 | 0.670 | 2.53% | 26.680 | 27.980 | 72185 | 19830 | 6.25% |
| 2026-04-17 | 25.460 | 26.520 | 1.180 | 4.66% | 25.190 | 26.740 | 56940 | 14838 | 4.93% |
| 2026-04-16 | 25.440 | 25.340 | 0.160 | 0.64% | 24.880 | 25.560 | 27701 | 6993 | 2.40% |
| 2026-04-15 | 24.700 | 25.180 | 0.780 | 3.20% | 24.700 | 26.120 | 55061 | 14065 | 4.76% |
| 2026-04-14 | 24.000 | 24.400 | 0.610 | 2.56% | 23.890 | 24.460 | 18398 | 4447 | 1.59% |
| 2026-04-13 | 23.990 | 23.790 | -0.360 | -1.49% | 23.700 | 24.280 | 19264 | 4612 | 1.67% |
| 2026-04-10 | 23.990 | 24.150 | 0.350 | 1.47% | 23.980 | 24.480 | 22417 | 5438 | 1.94% |
| 2026-04-09 | 23.820 | 23.800 | -0.280 | -1.16% | 23.680 | 24.180 | 19439 | 4645 | 1.68% |
| 2026-04-08 | 23.050 | 24.080 | 1.630 | 7.26% | 23.050 | 24.080 | 29564 | 6992 | 2.56% |
| 2026-04-07 | 22.500 | 22.450 | -0.020 | -0.09% | 22.310 | 22.850 | 12719 | 2867 | 1.10% |
| 2026-04-03 | 23.200 | 22.470 | -0.790 | -3.40% | 22.370 | 23.440 | 17672 | 4022 | 1.53% |
| 2026-04-02 | 23.150 | 23.260 | 0.100 | 0.43% | 22.910 | 23.810 | 26592 | 6233 | 2.30% |
| 2026-04-01 | 23.150 | 23.160 | 0.550 | 2.43% | 22.900 | 23.330 | 19715 | 4556 | 1.71% |
| 2026-03-31 | 22.420 | 22.610 | 0.250 | 1.12% | 22.420 | 23.080 | 20660 | 4697 | 1.79% |
| 2026-03-30 | 22.390 | 22.360 | -0.330 | -1.45% | 22.150 | 22.660 | 13474 | 3014 | 1.17% |
| 2026-03-27 | 22.620 | 22.690 | -0.220 | -0.96% | 22.400 | 22.990 | 17150 | 3893 | 1.48% |
| 2026-03-26 | 23.400 | 22.910 | -0.550 | -2.34% | 22.680 | 23.670 | 22108 | 5107 | 1.91% |
| 2026-03-25 | 22.620 | 23.460 | 0.940 | 4.17% | 22.560 | 23.580 | 31091 | 7205 | 2.69% |
| 2026-03-24 | 21.730 | 22.520 | 1.120 | 5.23% | 21.730 | 22.520 | 30686 | 6776 | 2.66% |
| 2026-03-23 | 22.580 | 21.400 | -1.610 | -7.00% | 21.340 | 22.770 | 31883 | 7041 | 2.76% |
| 2026-03-20 | 23.450 | 23.010 | -0.440 | -1.88% | 23.010 | 23.770 | 19430 | 4563 | 1.68% |
| 2026-03-19 | 24.200 | 23.450 | -1.100 | -4.48% | 23.200 | 24.400 | 30127 | 7115 | 2.61% |
| 2026-03-18 | 24.450 | 24.550 | 0.120 | 0.49% | 24.330 | 24.670 | 12425 | 3038 | 1.08% |
| 2026-03-17 | 24.740 | 24.430 | -0.330 | -1.33% | 24.420 | 24.970 | 14260 | 3528 | 1.23% |
| 2026-03-16 | 24.760 | 24.760 | 0.000 | 0.00% | 24.410 | 24.870 | 13822 | 3407 | 1.20% |