当前时间：2026-05-22 04:11:19 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-21 | 30.60 | 28.93 | -1.43 | -4.71% | 28.63 | 30.99 | 158809 | 47505 | 6.45% |
| 2026-05-20 | 30.68 | 30.36 | -0.31 | -1.01% | 30.06 | 30.74 | 88519 | 26859 | 3.59% |
| 2026-05-19 | 30.22 | 30.67 | 0.23 | 0.76% | 29.96 | 31.00 | 120373 | 36656 | 4.89% |
| 2026-05-18 | 30.00 | 30.44 | 0.47 | 1.57% | 29.52 | 30.80 | 99348 | 30163 | 4.03% |
| 2026-05-15 | 30.21 | 29.97 | -0.22 | -0.73% | 29.15 | 30.69 | 129248 | 38698 | 5.25% |
| 2026-05-14 | 29.98 | 30.19 | -0.14 | -0.46% | 29.59 | 31.07 | 157263 | 47677 | 6.38% |
| 2026-05-13 | 29.80 | 30.33 | 0.53 | 1.78% | 29.51 | 32.23 | 206203 | 63381 | 8.37% |
| 2026-05-12 | 29.96 | 29.80 | 0.24 | 0.81% | 29.11 | 30.28 | 121744 | 36228 | 4.94% |
| 2026-05-11 | 29.45 | 29.56 | 0.06 | 0.20% | 28.57 | 29.77 | 160075 | 46926 | 6.50% |
| 2026-05-08 | 27.62 | 29.50 | 1.55 | 5.55% | 27.33 | 30.18 | 201138 | 58864 | 8.16% |
| 2026-05-07 | 26.96 | 27.95 | 1.19 | 4.45% | 26.78 | 27.99 | 162916 | 45017 | 6.61% |
| 2026-05-06 | 25.21 | 26.76 | 1.44 | 5.69% | 25.21 | 26.89 | 204603 | 53545 | 8.30% |
| 2026-04-30 | 25.11 | 25.32 | 0.20 | 0.80% | 24.80 | 25.77 | 115193 | 29118 | 4.68% |
| 2026-04-29 | 24.84 | 25.12 | -0.03 | -0.12% | 24.55 | 25.40 | 153282 | 38264 | 6.22% |
| 2026-04-28 | 25.60 | 25.15 | 0.17 | 0.68% | 24.75 | 25.99 | 243888 | 61772 | 9.90% |
| 2026-04-27 | 22.84 | 24.98 | 2.27 | 10.00% | 22.84 | 24.98 | 196530 | 48354 | 7.98% |
| 2026-04-24 | 22.81 | 22.71 | -0.27 | -1.17% | 22.41 | 23.25 | 56093 | 12749 | 2.28% |
| 2026-04-23 | 23.39 | 22.98 | -0.42 | -1.79% | 22.57 | 23.46 | 79563 | 18229 | 3.23% |
| 2026-04-22 | 23.14 | 23.40 | 0.25 | 1.08% | 22.92 | 23.45 | 94915 | 22032 | 3.85% |
| 2026-04-21 | 22.66 | 23.15 | 0.24 | 1.05% | 22.60 | 23.39 | 75675 | 17453 | 3.07% |
| 2026-04-20 | 22.70 | 22.91 | 0.21 | 0.93% | 22.62 | 23.23 | 92480 | 21269 | 3.75% |
| 2026-04-17 | 22.10 | 22.70 | 0.46 | 2.07% | 22.00 | 22.77 | 102437 | 23061 | 4.16% |
| 2026-04-16 | 22.45 | 22.24 | 0.01 | 0.04% | 22.14 | 22.59 | 95935 | 21409 | 3.89% |
| 2026-04-15 | 22.87 | 22.23 | -0.85 | -3.68% | 22.01 | 22.97 | 180760 | 40571 | 7.34% |
| 2026-04-14 | 23.54 | 23.08 | 1.68 | 7.85% | 22.00 | 23.54 | 255225 | 58252 | 10.36% |
| 2026-04-13 | 20.90 | 21.40 | 0.25 | 1.18% | 20.85 | 21.45 | 53784 | 11375 | 2.18% |
| 2026-04-10 | 21.00 | 21.15 | 0.31 | 1.49% | 20.85 | 21.39 | 48285 | 10224 | 1.96% |
| 2026-04-09 | 21.02 | 20.84 | -0.21 | -1.00% | 20.61 | 21.02 | 39861 | 8282 | 1.62% |
| 2026-04-08 | 20.64 | 21.05 | 0.89 | 4.41% | 20.54 | 21.20 | 77709 | 16241 | 3.15% |
| 2026-04-07 | 19.80 | 20.16 | 0.53 | 2.70% | 19.55 | 20.24 | 38554 | 7695 | 1.56% |
| 2026-04-03 | 20.26 | 19.63 | -0.43 | -2.14% | 19.60 | 20.26 | 32326 | 6389 | 1.31% |
| 2026-04-02 | 20.41 | 20.06 | -0.53 | -2.57% | 19.98 | 20.80 | 43938 | 8930 | 1.78% |
| 2026-04-01 | 20.35 | 20.59 | 0.51 | 2.54% | 20.35 | 21.04 | 59032 | 12203 | 2.40% |
| 2026-03-31 | 20.52 | 20.08 | -0.47 | -2.29% | 20.04 | 20.80 | 54283 | 11059 | 2.20% |
| 2026-03-30 | 20.02 | 20.55 | 0.36 | 1.78% | 19.80 | 20.65 | 49305 | 9969 | 2.00% |
| 2026-03-27 | 19.80 | 20.19 | -0.01 | -0.05% | 19.56 | 20.36 | 61364 | 12278 | 2.50% |
| 2026-03-26 | 20.07 | 20.20 | 0.10 | 0.50% | 19.96 | 20.69 | 80333 | 16312 | 3.27% |
| 2026-03-25 | 20.37 | 20.10 | -0.23 | -1.13% | 19.91 | 20.97 | 95312 | 19341 | 3.88% |
| 2026-03-24 | 20.05 | 20.33 | 0.74 | 3.78% | 19.45 | 20.34 | 46992 | 9323 | 1.91% |
| 2026-03-23 | 20.16 | 19.59 | -1.16 | -5.59% | 19.40 | 20.69 | 90638 | 18148 | 3.69% |
| 2026-03-20 | 21.13 | 20.75 | -0.25 | -1.19% | 20.71 | 21.88 | 65819 | 13978 | 2.68% |
| 2026-03-19 | 21.25 | 21.00 | -0.34 | -1.59% | 20.70 | 21.25 | 59948 | 12537 | 2.44% |
| 2026-03-18 | 21.44 | 21.34 | 0.10 | 0.47% | 21.09 | 21.49 | 34503 | 7333 | 1.40% |
| 2026-03-17 | 21.99 | 21.24 | -0.58 | -2.66% | 21.12 | 22.17 | 51484 | 11106 | 2.10% |
| 2026-03-16 | 21.28 | 21.82 | 0.54 | 2.54% | 21.00 | 22.07 | 66420 | 14435 | 2.70% |
| 2026-03-13 | 21.21 | 21.28 | 0.07 | 0.33% | 21.01 | 21.99 | 75858 | 16330 | 3.09% |
| 2026-03-12 | 21.96 | 21.21 | -0.74 | -3.37% | 21.00 | 22.04 | 80547 | 17176 | 3.28% |
| 2026-03-11 | 22.80 | 21.95 | -0.76 | -3.35% | 21.86 | 23.00 | 67732 | 15128 | 2.76% |
| 2026-03-10 | 22.35 | 22.71 | 0.59 | 2.67% | 22.25 | 22.74 | 48635 | 10989 | 1.98% |
| 2026-03-09 | 22.12 | 22.12 | -0.42 | -1.86% | 21.32 | 22.23 | 64345 | 13982 | 2.62% |
| 2026-03-06 | 22.26 | 22.54 | 0.25 | 1.12% | 22.01 | 22.86 | 69219 | 15568 | 2.82% |
| 2026-03-05 | 22.98 | 22.29 | -0.43 | -1.89% | 22.05 | 23.70 | 133612 | 30512 | 5.44% |
| 2026-03-04 | 22.99 | 22.72 | -0.22 | -0.96% | 22.42 | 23.20 | 70223 | 15977 | 2.86% |
| 2026-03-03 | 23.99 | 22.94 | -0.90 | -3.78% | 22.90 | 24.29 | 121072 | 28563 | 4.93% |
| 2026-03-02 | 23.88 | 23.84 | -0.50 | -2.05% | 23.23 | 24.10 | 79319 | 18717 | 3.23% |
| 2026-02-27 | 24.03 | 24.34 | 0.07 | 0.29% | 23.85 | 24.49 | 58803 | 14213 | 2.39% |
| 2026-02-26 | 23.75 | 24.27 | 0.53 | 2.23% | 23.51 | 24.51 | 71870 | 17310 | 2.93% |
| 2026-02-25 | 23.57 | 23.74 | 0.27 | 1.15% | 23.50 | 24.24 | 52529 | 12489 | 2.14% |
| 2026-02-24 | 24.08 | 23.47 | -0.41 | -1.72% | 23.42 | 24.17 | 63036 | 14891 | 2.57% |
| 2026-02-13 | 22.95 | 23.88 | 0.81 | 3.51% | 22.85 | 24.52 | 111000 | 26520 | 4.52% |
| 2026-02-12 | 23.17 | 23.07 | -0.18 | -0.77% | 23.00 | 23.47 | 48790 | 11327 | 1.99% |
| 2026-02-11 | 23.36 | 23.25 | -0.11 | -0.47% | 22.94 | 23.62 | 60675 | 14085 | 2.47% |