当前时间：2026-06-06 19:18:31 星期六休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-05 | 21.43 | 22.17 | 0.81 | 3.79% | 21.05 | 22.64 | 24883 | 5480 | 5.66% |
| 2026-06-04 | 21.59 | 21.36 | -0.29 | -1.34% | 21.14 | 21.79 | 14147 | 3027 | 3.22% |
| 2026-06-03 | 22.15 | 21.65 | -0.50 | -2.26% | 21.41 | 22.26 | 20049 | 4355 | 4.56% |
| 2026-06-02 | 22.64 | 22.15 | -0.45 | -1.99% | 22.00 | 22.89 | 17318 | 3845 | 3.94% |
| 2026-06-01 | 22.28 | 22.60 | 0.32 | 1.44% | 22.00 | 22.83 | 14145 | 3193 | 3.21% |
| 2026-05-29 | 23.65 | 22.28 | -1.53 | -6.43% | 22.10 | 23.90 | 30556 | 6944 | 6.94% |
| 2026-05-28 | 24.00 | 23.81 | -0.14 | -0.58% | 23.01 | 24.37 | 29975 | 7102 | 6.81% |
| 2026-05-27 | 25.02 | 23.95 | -1.13 | -4.51% | 23.68 | 25.30 | 36145 | 8755 | 8.21% |
| 2026-05-26 | 25.22 | 25.08 | -0.15 | -0.59% | 24.45 | 25.96 | 38287 | 9624 | 8.70% |
| 2026-05-25 | 26.08 | 25.23 | -0.77 | -2.96% | 24.95 | 26.10 | 34377 | 8695 | 7.81% |
| 2026-05-22 | 25.39 | 26.00 | 0.79 | 3.13% | 24.90 | 26.28 | 44402 | 11453 | 10.09% |
| 2026-05-21 | 26.66 | 25.21 | -1.45 | -5.44% | 25.13 | 26.83 | 61176 | 15869 | 13.90% |
| 2026-05-20 | 27.00 | 26.66 | -0.19 | -0.71% | 26.45 | 27.27 | 51294 | 13762 | 11.66% |
| 2026-05-19 | 26.46 | 26.85 | -0.15 | -0.56% | 26.03 | 26.91 | 76210 | 20170 | 17.32% |
| 2026-05-18 | 26.10 | 27.00 | 0.95 | 3.65% | 25.81 | 27.80 | 143180 | 38309 | 32.54% |
| 2026-05-15 | 23.72 | 26.05 | 2.37 | 10.01% | 23.51 | 26.05 | 88145 | 22426 | 20.03% |
| 2026-05-14 | 24.88 | 23.68 | -1.00 | -4.05% | 23.61 | 24.88 | 33646 | 8081 | 7.65% |
| 2026-05-13 | 25.46 | 24.68 | -0.53 | -2.10% | 24.65 | 25.71 | 34867 | 8705 | 7.92% |
| 2026-05-12 | 25.12 | 25.21 | 0.09 | 0.36% | 24.93 | 25.91 | 42609 | 10817 | 9.68% |
| 2026-05-11 | 25.77 | 25.12 | -0.65 | -2.52% | 24.84 | 25.99 | 63096 | 15927 | 14.34% |
| 2026-05-08 | 23.60 | 25.77 | 2.34 | 9.99% | 23.44 | 25.77 | 52819 | 12907 | 12.00% |
| 2026-05-07 | 23.48 | 23.43 | -0.02 | -0.09% | 23.00 | 23.60 | 28958 | 6777 | 6.58% |
| 2026-05-06 | 23.99 | 23.45 | -0.39 | -1.64% | 23.25 | 24.08 | 22211 | 5255 | 5.05% |
| 2026-04-30 | 23.72 | 23.84 | -0.04 | -0.17% | 23.72 | 23.96 | 13688 | 3262 | 3.11% |
| 2026-04-29 | 23.83 | 23.88 | 0.08 | 0.34% | 23.70 | 24.04 | 15993 | 3821 | 3.63% |
| 2026-04-28 | 24.13 | 23.80 | -0.31 | -1.29% | 23.75 | 24.26 | 13713 | 3281 | 3.12% |
| 2026-04-27 | 24.20 | 24.11 | -0.17 | -0.70% | 24.03 | 24.40 | 18882 | 4565 | 4.29% |
| 2026-04-24 | 24.27 | 24.28 | 0.03 | 0.12% | 23.72 | 24.36 | 33697 | 8081 | 7.66% |
| 2026-04-23 | 24.82 | 24.25 | -0.58 | -2.34% | 24.05 | 24.82 | 29714 | 7200 | 6.75% |
| 2026-04-22 | 24.82 | 24.83 | -0.03 | -0.12% | 24.65 | 25.03 | 30321 | 7531 | 6.89% |
| 2026-04-21 | 24.95 | 24.86 | -0.12 | -0.48% | 24.71 | 25.03 | 26055 | 6465 | 5.92% |
| 2026-04-20 | 24.85 | 24.98 | 0.12 | 0.48% | 24.66 | 25.04 | 33871 | 8410 | 7.70% |
| 2026-04-17 | 24.75 | 24.86 | 0.09 | 0.36% | 24.61 | 24.90 | 20275 | 5020 | 4.61% |
| 2026-04-16 | 24.84 | 24.77 | -0.08 | -0.32% | 24.58 | 25.04 | 34296 | 8492 | 7.79% |
| 2026-04-15 | 25.00 | 24.85 | -0.15 | -0.60% | 24.74 | 25.10 | 13156 | 3264 | 2.99% |
| 2026-04-14 | 24.95 | 25.00 | 0.10 | 0.40% | 24.67 | 25.08 | 24203 | 6009 | 5.50% |
| 2026-04-13 | 24.72 | 24.90 | -0.06 | -0.24% | 24.52 | 24.96 | 21313 | 5271 | 4.84% |
| 2026-04-10 | 24.85 | 24.96 | 0.11 | 0.44% | 24.58 | 25.12 | 36357 | 9055 | 8.26% |
| 2026-04-09 | 25.36 | 24.85 | -0.55 | -2.17% | 24.55 | 25.36 | 34907 | 8663 | 7.93% |
| 2026-04-08 | 24.93 | 25.40 | 0.65 | 2.63% | 24.79 | 25.43 | 43410 | 10910 | 9.87% |
| 2026-04-07 | 24.61 | 24.75 | 0.03 | 0.12% | 24.30 | 24.87 | 29813 | 7332 | 6.78% |
| 2026-04-03 | 24.89 | 24.72 | -0.18 | -0.72% | 24.25 | 25.00 | 22810 | 5588 | 5.18% |
| 2026-04-02 | 25.30 | 24.90 | -0.57 | -2.24% | 24.40 | 25.48 | 40913 | 10183 | 9.30% |
| 2026-04-01 | 24.60 | 25.47 | 1.15 | 4.73% | 24.53 | 25.55 | 45285 | 11389 | 10.29% |
| 2026-03-31 | 24.71 | 24.32 | -0.39 | -1.58% | 24.27 | 24.90 | 27878 | 6829 | 6.34% |
| 2026-03-30 | 24.52 | 24.71 | -0.01 | -0.04% | 24.30 | 24.76 | 25571 | 6264 | 5.81% |
| 2026-03-27 | 24.24 | 24.72 | 0.25 | 1.02% | 24.06 | 24.87 | 16607 | 4076 | 3.77% |
| 2026-03-26 | 25.01 | 24.47 | -0.41 | -1.65% | 24.16 | 25.01 | 18147 | 4421 | 4.12% |
| 2026-03-25 | 24.60 | 24.88 | 0.41 | 1.68% | 24.60 | 25.13 | 25577 | 6365 | 5.81% |
| 2026-03-24 | 24.75 | 24.47 | 0.40 | 1.66% | 24.08 | 24.75 | 21773 | 5296 | 4.95% |
| 2026-03-23 | 26.03 | 24.07 | -2.28 | -8.65% | 23.81 | 26.19 | 26941 | 6769 | 6.12% |
| 2026-03-20 | 26.61 | 26.35 | -0.05 | -0.19% | 26.11 | 26.87 | 34778 | 9174 | 7.90% |
| 2026-03-19 | 25.60 | 26.40 | 0.77 | 3.00% | 25.50 | 26.55 | 30128 | 7912 | 6.85% |
| 2026-03-18 | 25.34 | 25.63 | 0.59 | 2.36% | 24.95 | 25.78 | 13481 | 3413 | 3.06% |
| 2026-03-17 | 25.99 | 25.04 | -0.99 | -3.80% | 25.04 | 26.27 | 18983 | 4850 | 4.31% |
| 2026-03-16 | 27.06 | 26.03 | -1.17 | -4.30% | 25.48 | 27.25 | 37674 | 9809 | 8.56% |
| 2026-03-13 | 26.84 | 27.20 | 0.60 | 2.26% | 26.50 | 27.40 | 31159 | 8414 | 7.08% |
| 2026-03-12 | 27.15 | 26.60 | -0.55 | -2.03% | 26.48 | 27.64 | 18141 | 4894 | 4.12% |
| 2026-03-11 | 27.05 | 27.15 | 0.21 | 0.78% | 26.90 | 27.58 | 19764 | 5372 | 4.49% |
| 2026-03-10 | 26.39 | 26.94 | 0.72 | 2.75% | 26.13 | 27.00 | 15129 | 4034 | 3.44% |
| 2026-03-09 | 26.48 | 26.22 | -0.35 | -1.32% | 25.72 | 26.49 | 20265 | 5278 | 4.61% |
| 2026-03-06 | 25.96 | 26.57 | 0.58 | 2.23% | 25.92 | 26.72 | 16551 | 4373 | 3.76% |
| 2026-03-05 | 26.46 | 25.99 | 0.02 | 0.08% | 25.82 | 26.50 | 15242 | 3982 | 3.46% |
| 2026-03-04 | 25.90 | 25.97 | -0.04 | -0.15% | 25.80 | 26.36 | 20642 | 5383 | 4.69% |
| 2026-03-03 | 27.03 | 26.01 | -1.02 | -3.77% | 25.93 | 27.20 | 21366 | 5647 | 4.86% |
| 2026-03-02 | 27.12 | 27.03 | -0.36 | -1.31% | 26.23 | 27.22 | 29459 | 7892 | 6.70% |
| 2026-02-27 | 26.55 | 27.39 | 0.82 | 3.09% | 26.34 | 27.45 | 27714 | 7506 | 6.30% |
| 2026-02-26 | 26.48 | 26.57 | 0.09 | 0.34% | 26.14 | 26.73 | 14215 | 3756 | 3.23% |