当前时间：2026-05-22 01:30:25 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 | 27.62 | 29.47 | 2.68 | 10.00% | 27.62 | 29.47 | 140171 | 41097 | 10.65% |
| 2026-05-20 | 28.58 | 26.79 | -1.96 | -6.82% | 26.01 | 28.71 | 118986 | 32595 | 9.04% |
| 2026-05-19 | 29.13 | 28.75 | -0.47 | -1.61% | 28.45 | 30.68 | 121091 | 35611 | 9.20% |
| 2026-05-18 | 29.60 | 29.22 | -0.67 | -2.24% | 28.78 | 29.60 | 95967 | 27935 | 7.29% |
| 2026-05-15 | 28.43 | 29.89 | 1.35 | 4.73% | 27.50 | 29.98 | 169526 | 49659 | 12.88% |
| 2026-05-14 | 27.58 | 28.54 | 0.96 | 3.48% | 26.80 | 30.00 | 138395 | 39672 | 10.51% |
| 2026-05-13 | 27.20 | 27.58 | -0.10 | -0.36% | 26.42 | 27.97 | 60504 | 16612 | 4.60% |
| 2026-05-12 | 28.88 | 27.68 | -1.43 | -4.91% | 27.32 | 28.88 | 84279 | 23604 | 6.40% |
| 2026-05-11 | 28.10 | 29.11 | 1.01 | 3.59% | 27.75 | 29.13 | 109251 | 31189 | 8.30% |
| 2026-05-08 | 28.25 | 28.10 | -0.54 | -1.89% | 27.68 | 28.47 | 91647 | 25628 | 6.96% |
| 2026-05-07 | 28.44 | 28.64 | -0.08 | -0.28% | 28.24 | 29.35 | 103223 | 29696 | 7.84% |
| 2026-05-06 | 27.80 | 28.72 | 1.12 | 4.06% | 27.34 | 29.50 | 120365 | 34116 | 9.14% |
| 2026-04-30 | 28.00 | 27.60 | -0.62 | -2.20% | 27.09 | 28.00 | 79206 | 21776 | 6.02% |
| 2026-04-29 | 27.90 | 28.22 | 0.23 | 0.82% | 27.22 | 28.22 | 94124 | 26147 | 7.15% |
| 2026-04-28 | 27.75 | 27.99 | -0.88 | -3.05% | 27.50 | 28.28 | 106119 | 29509 | 8.06% |
| 2026-04-27 | 26.84 | 28.87 | 1.89 | 7.01% | 26.73 | 29.62 | 194773 | 54827 | 14.80% |
| 2026-04-24 | 26.90 | 26.98 | 0.35 | 1.31% | 26.55 | 27.78 | 126371 | 34203 | 9.60% |
| 2026-04-23 | 27.32 | 26.63 | -0.75 | -2.74% | 26.40 | 27.38 | 101260 | 27080 | 7.69% |
| 2026-04-22 | 27.59 | 27.38 | 0.09 | 0.33% | 27.03 | 28.17 | 193554 | 53097 | 14.70% |
| 2026-04-21 | 24.81 | 27.29 | 2.48 | 10.00% | 24.62 | 27.29 | 110802 | 29120 | 8.42% |
| 2026-04-20 | 25.05 | 24.81 | -0.11 | -0.44% | 24.54 | 25.80 | 83475 | 20915 | 6.34% |
| 2026-04-17 | 25.72 | 24.92 | -1.01 | -3.90% | 24.24 | 26.09 | 104820 | 26175 | 7.96% |
| 2026-04-16 | 26.00 | 25.93 | -0.36 | -1.37% | 25.61 | 26.16 | 55454 | 14317 | 4.21% |
| 2026-04-15 | 26.00 | 26.29 | 0.39 | 1.51% | 25.82 | 26.40 | 61969 | 16221 | 4.71% |
| 2026-04-14 | 26.32 | 25.90 | -0.23 | -0.88% | 25.79 | 26.35 | 65431 | 16994 | 4.97% |
| 2026-04-13 | 26.06 | 26.13 | -0.22 | -0.83% | 25.90 | 26.55 | 57389 | 14990 | 4.36% |
| 2026-04-10 | 26.78 | 26.35 | -0.83 | -3.05% | 26.30 | 27.08 | 101163 | 26997 | 7.68% |
| 2026-04-09 | 25.93 | 27.18 | 0.77 | 2.92% | 25.55 | 27.20 | 138663 | 36780 | 10.53% |
| 2026-04-08 | 25.92 | 26.41 | 0.92 | 3.61% | 25.37 | 26.88 | 151664 | 39475 | 11.52% |
| 2026-04-07 | 25.71 | 25.49 | 0.31 | 1.23% | 25.36 | 26.28 | 147566 | 38099 | 11.21% |
| 2026-04-03 | 23.28 | 25.18 | 2.29 | 10.00% | 22.80 | 25.18 | 109275 | 26373 | 8.30% |
| 2026-04-02 | 23.61 | 22.89 | -0.75 | -3.17% | 22.62 | 24.05 | 55698 | 12978 | 4.23% |
| 2026-04-01 | 23.40 | 23.64 | 0.66 | 2.87% | 23.33 | 24.73 | 56833 | 13522 | 4.32% |
| 2026-03-31 | 23.93 | 22.98 | -1.20 | -4.96% | 22.94 | 24.01 | 47473 | 11090 | 3.61% |
| 2026-03-30 | 23.63 | 24.18 | 0.05 | 0.21% | 22.56 | 24.18 | 56948 | 13333 | 4.33% |
| 2026-03-27 | 23.16 | 24.13 | 0.64 | 2.72% | 23.00 | 24.20 | 56295 | 13475 | 4.28% |
| 2026-03-26 | 24.86 | 23.49 | -1.51 | -6.04% | 23.38 | 24.99 | 75138 | 17999 | 5.71% |
| 2026-03-25 | 25.27 | 25.00 | -0.10 | -0.40% | 24.81 | 26.00 | 72661 | 18326 | 5.52% |
| 2026-03-24 | 24.80 | 25.10 | 0.40 | 1.62% | 23.89 | 25.18 | 84095 | 20606 | 6.39% |
| 2026-03-23 | 24.80 | 24.70 | -0.69 | -2.72% | 23.76 | 25.37 | 85833 | 21161 | 6.52% |
| 2026-03-20 | 26.39 | 25.39 | -0.99 | -3.75% | 25.36 | 26.68 | 89537 | 23242 | 6.80% |
| 2026-03-19 | 25.01 | 26.38 | 0.78 | 3.05% | 24.98 | 26.98 | 139836 | 36840 | 10.62% |
| 2026-03-18 | 24.77 | 25.60 | 0.70 | 2.81% | 24.77 | 27.00 | 100499 | 25883 | 7.63% |
| 2026-03-17 | 26.01 | 24.90 | -1.37 | -5.22% | 24.64 | 26.25 | 91163 | 22955 | 6.92% |
| 2026-03-16 | 26.01 | 26.27 | -0.89 | -3.28% | 25.80 | 26.61 | 94784 | 24866 | 7.20% |
| 2026-03-13 | 25.30 | 27.16 | 1.27 | 4.91% | 25.07 | 27.16 | 147494 | 38983 | 11.20% |
| 2026-03-12 | 25.79 | 25.89 | -0.34 | -1.30% | 25.57 | 26.88 | 101303 | 26533 | 7.70% |
| 2026-03-11 | 27.03 | 26.23 | -1.05 | -3.85% | 26.01 | 27.03 | 128208 | 33806 | 9.74% |
| 2026-03-10 | 25.90 | 27.28 | 1.36 | 5.25% | 25.64 | 27.46 | 183984 | 49103 | 13.98% |
| 2026-03-09 | 25.00 | 25.92 | -0.21 | -0.80% | 24.54 | 26.13 | 143880 | 36817 | 10.93% |
| 2026-03-06 | 25.75 | 26.13 | -0.37 | -1.40% | 24.75 | 28.50 | 244981 | 64205 | 18.61% |
| 2026-03-05 | 24.09 | 26.50 | 2.41 | 10.00% | 24.09 | 26.50 | 141776 | 36293 | 10.77% |
| 2026-03-04 | 23.90 | 24.09 | -0.34 | -1.39% | 23.10 | 24.09 | 154056 | 36203 | 11.70% |
| 2026-03-03 | 22.31 | 24.43 | 2.22 | 10.00% | 22.26 | 24.43 | 89742 | 21451 | 6.82% |
| 2026-03-02 | 22.67 | 22.21 | -0.69 | -3.01% | 21.98 | 22.79 | 47960 | 10712 | 3.64% |
| 2026-02-27 | 22.72 | 22.90 | 0.08 | 0.35% | 22.19 | 22.90 | 42185 | 9525 | 3.20% |
| 2026-02-26 | 22.69 | 22.82 | 0.21 | 0.93% | 22.40 | 22.83 | 38077 | 8619 | 2.89% |
| 2026-02-25 | 23.16 | 22.61 | -0.69 | -2.96% | 22.44 | 23.21 | 58294 | 13232 | 4.43% |
| 2026-02-24 | 23.02 | 23.30 | 0.46 | 2.01% | 22.73 | 23.32 | 40482 | 9354 | 3.08% |
| 2026-02-13 | 23.14 | 22.84 | -0.36 | -1.55% | 22.82 | 23.44 | 33498 | 7740 | 2.54% |
| 2026-02-12 | 23.46 | 23.20 | -0.22 | -0.94% | 23.16 | 23.66 | 46831 | 10935 | 3.56% |
| 2026-02-11 | 24.02 | 23.42 | -0.74 | -3.06% | 23.38 | 24.15 | 69809 | 16523 | 5.30% |