当前时间：2026-05-29 23:16:11 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-29 | 22.50 | 20.52 | -2.28 | -10.00% | 20.52 | 22.65 | 103911 | 22173 | 8.28% |
| 2026-05-28 | 23.00 | 22.80 | -0.42 | -1.81% | 21.52 | 23.25 | 155753 | 34847 | 12.41% |
| 2026-05-27 | 20.97 | 23.22 | 2.11 | 10.00% | 20.86 | 23.22 | 79314 | 17965 | 6.32% |
| 2026-05-26 | 21.68 | 21.11 | -0.57 | -2.63% | 20.85 | 21.79 | 46132 | 9803 | 3.68% |
| 2026-05-25 | 20.52 | 21.68 | 1.19 | 5.81% | 20.09 | 21.85 | 53974 | 11430 | 4.30% |
| 2026-05-22 | 19.97 | 20.49 | 0.52 | 2.60% | 19.81 | 20.65 | 23589 | 4796 | 1.88% |
| 2026-05-21 | 21.00 | 19.97 | -1.06 | -5.04% | 19.92 | 21.36 | 41761 | 8588 | 3.33% |
| 2026-05-20 | 20.00 | 21.03 | 1.05 | 5.26% | 19.84 | 21.14 | 36615 | 7484 | 2.92% |
| 2026-05-19 | 20.30 | 19.98 | -0.14 | -0.70% | 19.71 | 20.30 | 19237 | 3836 | 1.53% |
| 2026-05-18 | 20.47 | 20.12 | -0.29 | -1.42% | 19.93 | 20.69 | 23134 | 4659 | 1.84% |
| 2026-05-15 | 21.17 | 20.41 | -0.74 | -3.50% | 20.32 | 21.23 | 29346 | 6076 | 2.34% |
| 2026-05-14 | 21.65 | 21.15 | -0.49 | -2.26% | 21.13 | 21.98 | 24478 | 5237 | 1.95% |
| 2026-05-13 | 22.08 | 21.64 | -0.47 | -2.13% | 21.55 | 22.15 | 35363 | 7713 | 2.82% |
| 2026-05-12 | 22.11 | 22.11 | -0.19 | -0.85% | 21.92 | 22.40 | 37087 | 8199 | 2.96% |
| 2026-05-11 | 22.13 | 22.30 | 0.21 | 0.95% | 21.51 | 23.07 | 79349 | 17605 | 6.32% |
| 2026-05-08 | 21.52 | 22.09 | 0.58 | 2.70% | 21.30 | 22.52 | 30109 | 6629 | 2.40% |
| 2026-05-07 | 21.36 | 21.51 | 0.17 | 0.80% | 21.25 | 21.79 | 21213 | 4552 | 1.69% |
| 2026-05-06 | 21.66 | 21.34 | -0.16 | -0.74% | 21.14 | 21.72 | 29944 | 6396 | 2.39% |
| 2026-04-30 | 21.24 | 21.50 | 0.20 | 0.94% | 21.12 | 21.70 | 19981 | 4288 | 1.59% |
| 2026-04-29 | 20.39 | 21.30 | 0.68 | 3.30% | 20.39 | 21.59 | 30683 | 6542 | 2.45% |
| 2026-04-28 | 20.56 | 20.62 | -0.12 | -0.58% | 20.25 | 20.89 | 21165 | 4341 | 1.69% |
| 2026-04-27 | 20.50 | 20.74 | 0.63 | 3.13% | 20.07 | 20.86 | 35659 | 7295 | 2.84% |
| 2026-04-24 | 20.67 | 20.11 | -0.93 | -4.42% | 19.47 | 20.89 | 39693 | 7949 | 3.16% |
| 2026-04-23 | 21.60 | 21.04 | -0.51 | -2.37% | 20.80 | 21.74 | 23383 | 4922 | 1.86% |
| 2026-04-22 | 21.81 | 21.55 | -0.28 | -1.28% | 21.31 | 21.81 | 19153 | 4119 | 1.53% |
| 2026-04-21 | 22.06 | 21.83 | -0.32 | -1.44% | 21.58 | 22.15 | 21198 | 4614 | 1.69% |
| 2026-04-20 | 21.96 | 22.15 | 0.27 | 1.23% | 21.71 | 22.28 | 26852 | 5931 | 2.14% |
| 2026-04-17 | 21.74 | 21.88 | 0.22 | 1.02% | 21.39 | 22.16 | 25624 | 5576 | 2.04% |
| 2026-04-16 | 21.07 | 21.66 | 0.71 | 3.39% | 20.75 | 21.88 | 28349 | 6088 | 2.26% |
| 2026-04-15 | 21.19 | 20.95 | -0.14 | -0.66% | 20.92 | 21.31 | 18091 | 3815 | 1.44% |
| 2026-04-14 | 21.39 | 21.09 | -0.01 | -0.05% | 20.85 | 21.41 | 27380 | 5782 | 2.18% |
| 2026-04-13 | 21.25 | 21.10 | -0.36 | -1.68% | 21.10 | 21.45 | 25140 | 5340 | 2.00% |
| 2026-04-10 | 21.50 | 21.46 | 0.10 | 0.47% | 21.35 | 22.07 | 25683 | 5560 | 3.14% |
| 2026-04-09 | 21.43 | 21.36 | -0.22 | -1.02% | 21.03 | 21.57 | 25144 | 5343 | 3.07% |
| 2026-04-08 | 21.03 | 21.58 | 1.05 | 5.11% | 21.02 | 21.65 | 24956 | 5348 | 3.05% |
| 2026-04-07 | 20.71 | 20.53 | 0.17 | 0.83% | 20.20 | 20.71 | 17896 | 3667 | 2.19% |
| 2026-04-03 | 20.70 | 20.36 | -0.29 | -1.40% | 20.24 | 20.94 | 16060 | 3285 | 1.96% |
| 2026-04-02 | 21.28 | 20.65 | -0.63 | -2.96% | 20.53 | 21.28 | 16482 | 3429 | 2.02% |
| 2026-04-01 | 21.47 | 21.28 | 0.21 | 1.00% | 21.11 | 21.68 | 18551 | 3955 | 2.27% |
| 2026-03-31 | 21.30 | 21.07 | -0.16 | -0.75% | 21.05 | 21.92 | 21645 | 4634 | 2.65% |
| 2026-03-30 | 21.01 | 21.23 | 0.21 | 1.00% | 20.85 | 21.49 | 29824 | 6307 | 3.65% |
| 2026-03-27 | 20.70 | 21.02 | 0.33 | 1.59% | 20.40 | 21.14 | 22901 | 4782 | 2.80% |
| 2026-03-26 | 21.08 | 20.69 | -0.39 | -1.85% | 20.58 | 21.28 | 19529 | 4081 | 2.39% |
| 2026-03-25 | 21.13 | 21.08 | 0.25 | 1.20% | 20.89 | 21.53 | 30679 | 6500 | 3.75% |
| 2026-03-24 | 20.30 | 20.83 | 1.16 | 5.90% | 19.74 | 20.83 | 34516 | 6967 | 4.22% |
| 2026-03-23 | 20.50 | 19.67 | -1.27 | -6.06% | 19.44 | 20.63 | 42000 | 8399 | 5.14% |
| 2026-03-20 | 21.50 | 20.94 | -0.46 | -2.15% | 20.79 | 21.97 | 33678 | 7176 | 4.12% |
| 2026-03-19 | 22.20 | 21.40 | -1.16 | -5.14% | 21.28 | 22.46 | 45564 | 9893 | 5.57% |
| 2026-03-18 | 22.57 | 22.56 | 0.07 | 0.31% | 22.30 | 22.69 | 21738 | 4884 | 2.66% |
| 2026-03-17 | 22.80 | 22.49 | -0.31 | -1.36% | 22.48 | 23.05 | 29585 | 6731 | 3.62% |
| 2026-03-16 | 22.74 | 22.80 | 0.00 | 0.00% | 22.20 | 22.98 | 26753 | 6040 | 3.27% |
| 2026-03-13 | 22.99 | 22.80 | -0.27 | -1.17% | 22.73 | 23.82 | 41912 | 9757 | 5.12% |
| 2026-03-12 | 23.83 | 23.07 | -0.76 | -3.19% | 22.76 | 23.83 | 42318 | 9784 | 5.17% |
| 2026-03-11 | 24.60 | 23.83 | -0.71 | -2.89% | 23.76 | 24.67 | 38370 | 9228 | 4.69% |
| 2026-03-10 | 24.93 | 24.54 | -0.15 | -0.61% | 24.42 | 25.11 | 26612 | 6558 | 3.25% |
| 2026-03-09 | 24.66 | 24.69 | -0.32 | -1.28% | 24.06 | 24.98 | 36187 | 8846 | 4.42% |
| 2026-03-06 | 24.99 | 25.01 | -0.11 | -0.44% | 24.60 | 25.50 | 30398 | 7641 | 3.72% |
| 2026-03-05 | 25.92 | 25.12 | -0.60 | -2.33% | 24.76 | 26.27 | 38958 | 9862 | 4.76% |
| 2026-03-04 | 25.70 | 25.72 | -0.45 | -1.72% | 25.45 | 26.18 | 46344 | 11950 | 5.67% |
| 2026-03-03 | 27.91 | 26.17 | -2.03 | -7.20% | 26.15 | 27.98 | 76264 | 20560 | 9.33% |
| 2026-03-02 | 28.28 | 28.20 | 0.32 | 1.15% | 27.51 | 28.90 | 88676 | 25125 | 10.84% |
| 2026-02-27 | 27.47 | 27.88 | 0.41 | 1.49% | 27.11 | 28.06 | 46122 | 12785 | 5.64% |
| 2026-02-26 | 28.00 | 27.47 | -0.73 | -2.59% | 27.33 | 28.22 | 51179 | 14119 | 6.26% |
| 2026-02-25 | 27.24 | 28.20 | 0.95 | 3.49% | 26.88 | 28.55 | 65560 | 18431 | 8.02% |
| 2026-02-24 | 26.20 | 27.25 | 1.66 | 6.49% | 26.20 | 27.65 | 82649 | 22407 | 10.11% |