当前时间：2026-05-30 01:14:28 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-29 | 24.69 | 23.40 | -1.31 | -5.30% | 23.00 | 24.99 | 141777 | 33637 | 5.03% |
| 2026-05-28 | 24.40 | 24.71 | 0.44 | 1.81% | 24.07 | 25.17 | 167186 | 41183 | 5.93% |
| 2026-05-27 | 25.82 | 24.27 | -1.69 | -6.51% | 24.05 | 26.28 | 175999 | 43705 | 6.24% |
| 2026-05-26 | 26.60 | 25.96 | -1.12 | -4.14% | 25.53 | 26.86 | 163867 | 42743 | 5.81% |
| 2026-05-25 | 29.30 | 27.28 | -1.45 | -5.05% | 27.25 | 29.35 | 234007 | 65246 | 8.30% |
| 2026-05-22 | 26.64 | 28.73 | 2.11 | 7.93% | 26.02 | 29.28 | 326384 | 90911 | 11.57% |
| 2026-05-21 | 29.00 | 26.62 | -2.48 | -8.52% | 26.40 | 30.00 | 200592 | 55942 | 7.11% |
| 2026-05-20 | 29.26 | 29.10 | -0.19 | -0.65% | 28.55 | 30.20 | 179956 | 52563 | 6.38% |
| 2026-05-19 | 29.52 | 29.29 | -0.64 | -2.14% | 28.90 | 30.38 | 225243 | 66276 | 7.99% |
| 2026-05-18 | 31.87 | 29.93 | -2.02 | -6.32% | 29.45 | 32.30 | 329898 | 100472 | 11.70% |
| 2026-05-15 | 31.80 | 31.95 | -0.15 | -0.47% | 31.52 | 32.78 | 190125 | 61138 | 6.74% |
| 2026-05-14 | 32.00 | 32.10 | -0.14 | -0.43% | 31.70 | 32.80 | 235611 | 76053 | 8.35% |
| 2026-05-13 | 30.45 | 32.24 | 1.32 | 4.27% | 30.04 | 32.40 | 269730 | 85514 | 9.56% |
| 2026-05-12 | 30.99 | 30.92 | -0.37 | -1.18% | 30.56 | 31.80 | 393882 | 122074 | 13.96% |
| 2026-05-11 | 29.14 | 31.29 | 2.27 | 7.82% | 29.06 | 31.81 | 518352 | 157536 | 18.38% |
| 2026-05-08 | 28.28 | 29.02 | 1.18 | 4.24% | 27.59 | 29.87 | 757666 | 217476 | 26.86% |
| 2026-05-07 | 25.63 | 27.84 | 2.53 | 10.00% | 25.31 | 27.84 | 500865 | 136672 | 17.76% |
| 2026-05-06 | 23.62 | 25.31 | 2.15 | 9.28% | 23.62 | 25.48 | 673828 | 167369 | 23.89% |
| 2026-04-30 | 22.94 | 23.16 | 0.39 | 1.71% | 22.89 | 24.25 | 326043 | 76175 | 11.56% |
| 2026-04-29 | 22.01 | 22.77 | 0.31 | 1.38% | 21.78 | 23.20 | 279171 | 63544 | 9.90% |
| 2026-04-28 | 23.23 | 22.46 | -1.00 | -4.26% | 22.20 | 23.23 | 290304 | 65760 | 10.29% |
| 2026-04-27 | 22.40 | 23.46 | 0.95 | 4.22% | 21.66 | 23.46 | 390797 | 89365 | 13.86% |
| 2026-04-24 | 22.40 | 22.51 | 0.13 | 0.58% | 21.47 | 22.73 | 244657 | 54376 | 8.67% |
| 2026-04-23 | 22.41 | 22.38 | -0.02 | -0.09% | 22.22 | 22.74 | 223585 | 50172 | 7.93% |
| 2026-04-22 | 22.04 | 22.40 | 0.22 | 0.99% | 21.78 | 22.44 | 158513 | 35126 | 5.62% |
| 2026-04-21 | 22.31 | 22.18 | -0.47 | -2.08% | 21.90 | 22.45 | 159447 | 35235 | 5.65% |
| 2026-04-20 | 22.38 | 22.65 | 0.29 | 1.30% | 22.12 | 22.78 | 234027 | 52781 | 8.30% |
| 2026-04-17 | 22.79 | 22.36 | -0.43 | -1.89% | 22.21 | 23.17 | 387452 | 87154 | 13.74% |
| 2026-04-16 | 20.88 | 22.79 | 2.07 | 9.99% | 20.77 | 22.79 | 291035 | 64448 | 10.32% |
| 2026-04-15 | 20.97 | 20.72 | -0.19 | -0.91% | 20.63 | 21.02 | 95628 | 19876 | 3.39% |
| 2026-04-14 | 20.79 | 20.91 | 0.45 | 2.20% | 20.55 | 21.01 | 128241 | 26678 | 4.55% |
| 2026-04-13 | 20.16 | 20.46 | 0.07 | 0.34% | 20.16 | 20.65 | 67432 | 13779 | 2.39% |
| 2026-04-10 | 20.39 | 20.39 | 0.15 | 0.74% | 20.29 | 20.68 | 79680 | 16334 | 2.82% |
| 2026-04-09 | 20.30 | 20.24 | -0.44 | -2.13% | 20.10 | 20.50 | 85588 | 17312 | 3.03% |
| 2026-04-08 | 19.57 | 20.68 | 1.56 | 8.16% | 19.56 | 20.72 | 164316 | 33390 | 5.83% |
| 2026-04-07 | 19.29 | 19.12 | -0.02 | -0.10% | 18.98 | 19.42 | 63834 | 12240 | 2.26% |
| 2026-04-03 | 19.57 | 19.14 | -0.30 | -1.54% | 19.04 | 19.66 | 75890 | 14629 | 2.69% |
| 2026-04-02 | 20.46 | 19.44 | -1.14 | -5.54% | 19.25 | 20.46 | 143128 | 28194 | 5.07% |
| 2026-04-01 | 20.40 | 20.58 | 0.60 | 3.00% | 20.18 | 20.68 | 92284 | 18903 | 3.27% |
| 2026-03-31 | 20.10 | 19.98 | -0.29 | -1.43% | 19.93 | 20.56 | 71879 | 14505 | 2.55% |
| 2026-03-30 | 19.82 | 20.27 | 0.19 | 0.95% | 19.52 | 20.46 | 91810 | 18449 | 3.26% |
| 2026-03-27 | 19.78 | 20.08 | 0.17 | 0.85% | 19.50 | 20.34 | 72708 | 14565 | 2.58% |
| 2026-03-26 | 20.50 | 19.91 | -0.73 | -3.54% | 19.86 | 20.65 | 89226 | 17982 | 3.16% |
| 2026-03-25 | 19.91 | 20.64 | 0.85 | 4.30% | 19.88 | 20.86 | 117398 | 24178 | 4.16% |
| 2026-03-24 | 19.55 | 19.79 | 0.64 | 3.34% | 19.11 | 19.85 | 114412 | 22293 | 4.06% |
| 2026-03-23 | 19.72 | 19.15 | -1.13 | -5.57% | 19.01 | 20.26 | 140047 | 27551 | 4.97% |
| 2026-03-20 | 21.37 | 20.28 | -1.07 | -5.01% | 20.28 | 21.56 | 130647 | 27104 | 4.63% |
| 2026-03-19 | 21.25 | 21.35 | -0.38 | -1.75% | 21.23 | 21.84 | 126600 | 27213 | 4.49% |
| 2026-03-18 | 20.68 | 21.73 | 1.27 | 6.21% | 20.52 | 21.87 | 181470 | 38573 | 6.43% |
| 2026-03-17 | 21.20 | 20.46 | -0.62 | -2.94% | 20.43 | 21.38 | 81988 | 17075 | 2.91% |
| 2026-03-16 | 20.89 | 21.08 | 0.10 | 0.48% | 20.39 | 21.10 | 107638 | 22369 | 3.82% |
| 2026-03-13 | 21.54 | 20.98 | -0.74 | -3.41% | 20.95 | 21.80 | 135119 | 28765 | 4.79% |
| 2026-03-12 | 21.95 | 21.72 | -0.48 | -2.16% | 21.62 | 22.19 | 142365 | 31102 | 5.05% |
| 2026-03-11 | 22.35 | 22.20 | -0.12 | -0.54% | 22.08 | 22.74 | 178165 | 39749 | 6.32% |
| 2026-03-10 | 22.37 | 22.32 | 0.33 | 1.50% | 21.77 | 22.98 | 268613 | 59873 | 9.52% |
| 2026-03-09 | 20.71 | 21.99 | 0.68 | 3.19% | 20.60 | 22.17 | 217461 | 46722 | 7.71% |
| 2026-03-06 | 20.99 | 21.31 | 0.54 | 2.60% | 20.70 | 21.31 | 179716 | 37886 | 6.37% |
| 2026-03-05 | 20.96 | 20.77 | 0.57 | 2.82% | 20.45 | 21.00 | 134338 | 27829 | 4.76% |
| 2026-03-04 | 20.05 | 20.20 | -0.11 | -0.54% | 19.90 | 20.65 | 123375 | 25080 | 4.37% |
| 2026-03-03 | 21.40 | 20.31 | -1.08 | -5.05% | 20.26 | 21.58 | 247332 | 51319 | 8.77% |
| 2026-03-02 | 22.50 | 21.39 | -2.20 | -9.33% | 21.25 | 22.85 | 361900 | 79123 | 12.83% |
| 2026-02-27 | 22.90 | 23.59 | 0.31 | 1.33% | 22.81 | 23.95 | 276364 | 64975 | 9.80% |
| 2026-02-26 | 23.00 | 23.28 | 0.17 | 0.74% | 22.55 | 23.32 | 265676 | 61130 | 9.42% |
| 2026-02-25 | 22.80 | 23.11 | 0.16 | 0.70% | 22.51 | 23.11 | 273311 | 62282 | 9.69% |
| 2026-02-24 | 23.98 | 22.95 | -0.90 | -3.77% | 22.68 | 24.03 | 328108 | 75444 | 11.63% |