当前时间：2026-05-25 14:00:45 星期一交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-22 | 31.20 | 32.51 | 1.60 | 5.18% | 30.62 | 33.00 | 111042 | 35487 | 6.06% |
| 2026-05-21 | 33.48 | 30.91 | -2.89 | -8.55% | 30.42 | 34.27 | 163829 | 53272 | 8.94% |
| 2026-05-20 | 34.06 | 33.80 | -0.19 | -0.56% | 33.51 | 35.06 | 158927 | 54412 | 8.67% |
| 2026-05-19 | 35.00 | 33.99 | -0.67 | -1.93% | 33.70 | 35.65 | 130378 | 44596 | 7.11% |
| 2026-05-18 | 32.60 | 34.66 | 2.23 | 6.88% | 32.60 | 35.67 | 228186 | 77836 | 12.45% |
| 2026-05-15 | 32.31 | 32.43 | 0.11 | 0.34% | 31.96 | 33.73 | 98434 | 32256 | 5.37% |
| 2026-05-14 | 33.26 | 32.32 | -0.39 | -1.19% | 32.16 | 33.28 | 116108 | 37912 | 6.33% |
| 2026-05-13 | 31.35 | 32.71 | 1.10 | 3.48% | 30.89 | 34.77 | 191361 | 63569 | 10.44% |
| 2026-05-12 | 32.25 | 31.61 | -0.65 | -2.01% | 31.00 | 32.65 | 102924 | 32508 | 5.61% |
| 2026-05-11 | 32.11 | 32.26 | 0.58 | 1.83% | 32.11 | 34.20 | 138349 | 45626 | 7.55% |
| 2026-05-08 | 32.11 | 31.68 | -0.46 | -1.43% | 31.34 | 33.47 | 138147 | 44510 | 7.54% |
| 2026-05-07 | 31.20 | 32.14 | 0.01 | 0.03% | 30.53 | 33.61 | 182206 | 58881 | 9.94% |
| 2026-05-06 | 30.60 | 32.13 | 2.92 | 10.00% | 30.09 | 32.13 | 105244 | 33471 | 5.74% |
| 2026-04-30 | 27.62 | 29.21 | 2.66 | 10.02% | 27.55 | 29.21 | 89930 | 25636 | 4.91% |
| 2026-04-29 | 26.20 | 26.55 | 0.25 | 0.95% | 25.70 | 26.67 | 56512 | 14872 | 3.08% |
| 2026-04-28 | 23.85 | 26.30 | 2.39 | 10.00% | 23.75 | 26.30 | 83921 | 21515 | 4.58% |
| 2026-04-27 | 24.27 | 23.91 | -0.94 | -3.78% | 23.20 | 24.56 | 49863 | 11840 | 2.72% |
| 2026-04-24 | 25.00 | 24.85 | -0.26 | -1.04% | 24.58 | 25.21 | 19610 | 4873 | 1.07% |
| 2026-04-23 | 26.03 | 25.11 | -1.09 | -4.16% | 24.89 | 26.20 | 35715 | 9036 | 1.95% |
| 2026-04-22 | 25.50 | 26.20 | 0.32 | 1.24% | 25.42 | 26.52 | 32242 | 8395 | 1.76% |
| 2026-04-21 | 25.82 | 25.88 | 0.08 | 0.31% | 25.19 | 26.00 | 30081 | 7686 | 1.64% |
| 2026-04-20 | 27.03 | 25.80 | -1.40 | -5.15% | 25.58 | 27.03 | 58999 | 15334 | 3.22% |
| 2026-04-17 | 26.60 | 27.20 | 0.57 | 2.14% | 26.50 | 28.17 | 53057 | 14589 | 2.89% |
| 2026-04-16 | 27.33 | 26.63 | -0.50 | -1.84% | 26.25 | 27.33 | 62112 | 16534 | 3.39% |
| 2026-04-15 | 26.36 | 27.13 | 1.23 | 4.75% | 25.95 | 28.49 | 103541 | 28448 | 5.65% |
| 2026-04-14 | 25.84 | 25.90 | 0.46 | 1.81% | 25.20 | 25.90 | 20058 | 5134 | 1.09% |
| 2026-04-13 | 25.88 | 25.44 | -0.51 | -1.97% | 25.30 | 25.96 | 17971 | 4599 | 0.98% |
| 2026-04-10 | 25.91 | 25.95 | 0.20 | 0.78% | 25.80 | 26.38 | 20753 | 5416 | 1.13% |
| 2026-04-09 | 26.02 | 25.75 | -0.48 | -1.83% | 25.64 | 26.12 | 19149 | 4942 | 1.04% |
| 2026-04-08 | 25.76 | 26.23 | 0.87 | 3.43% | 25.76 | 26.49 | 26250 | 6875 | 1.43% |
| 2026-04-07 | 25.25 | 25.36 | 0.23 | 0.92% | 25.00 | 26.44 | 25160 | 6434 | 1.37% |
| 2026-04-03 | 25.92 | 25.13 | 0.19 | 0.76% | 24.42 | 25.94 | 26422 | 6645 | 1.44% |
| 2026-04-02 | 25.90 | 24.94 | -0.96 | -3.71% | 24.76 | 25.90 | 22792 | 5731 | 1.24% |
| 2026-04-01 | 26.34 | 25.90 | 0.08 | 0.31% | 25.66 | 26.52 | 23575 | 6129 | 1.29% |
| 2026-03-31 | 26.29 | 25.82 | -0.34 | -1.30% | 25.79 | 26.91 | 21579 | 5677 | 1.18% |
| 2026-03-30 | 26.29 | 26.16 | -0.33 | -1.25% | 25.68 | 26.49 | 19827 | 5163 | 1.08% |
| 2026-03-27 | 24.90 | 26.49 | 0.97 | 3.80% | 24.77 | 27.07 | 37634 | 9837 | 2.05% |
| 2026-03-26 | 26.72 | 25.52 | -1.25 | -4.67% | 25.29 | 26.88 | 33453 | 8665 | 1.82% |
| 2026-03-25 | 26.98 | 26.77 | -0.03 | -0.11% | 26.45 | 27.00 | 26260 | 7000 | 1.43% |
| 2026-03-24 | 25.88 | 26.80 | 1.40 | 5.51% | 25.52 | 26.99 | 31761 | 8330 | 1.73% |
| 2026-03-23 | 26.92 | 25.40 | -2.01 | -7.33% | 24.90 | 27.00 | 46592 | 12070 | 2.54% |
| 2026-03-20 | 28.62 | 27.41 | -1.20 | -4.19% | 27.40 | 28.90 | 26847 | 7548 | 1.46% |
| 2026-03-19 | 28.50 | 28.61 | -0.25 | -0.87% | 28.33 | 29.34 | 30646 | 8833 | 1.67% |
| 2026-03-18 | 28.42 | 28.86 | 0.73 | 2.60% | 28.02 | 29.08 | 24465 | 7011 | 1.33% |
| 2026-03-17 | 29.17 | 28.13 | -0.82 | -2.83% | 28.12 | 29.43 | 24626 | 7066 | 1.34% |
| 2026-03-16 | 28.50 | 28.95 | 0.80 | 2.84% | 27.97 | 29.16 | 28878 | 8229 | 1.58% |
| 2026-03-13 | 28.90 | 28.15 | -0.81 | -2.80% | 28.08 | 29.11 | 26659 | 7609 | 1.45% |
| 2026-03-12 | 30.15 | 28.96 | -1.26 | -4.17% | 28.89 | 30.36 | 37764 | 11120 | 2.06% |
| 2026-03-11 | 30.83 | 30.22 | -0.64 | -2.07% | 29.94 | 30.86 | 43186 | 13096 | 2.36% |
| 2026-03-10 | 30.85 | 30.86 | 0.61 | 2.02% | 30.43 | 31.45 | 35400 | 10922 | 1.93% |
| 2026-03-09 | 30.00 | 30.25 | -0.25 | -0.82% | 29.27 | 30.60 | 35768 | 10668 | 1.95% |
| 2026-03-06 | 30.00 | 30.50 | 0.40 | 1.33% | 29.64 | 30.87 | 29944 | 9109 | 1.63% |
| 2026-03-05 | 30.10 | 30.10 | 0.31 | 1.04% | 29.52 | 30.87 | 42446 | 12839 | 2.32% |
| 2026-03-04 | 29.47 | 29.79 | 0.03 | 0.10% | 29.07 | 30.27 | 30287 | 9019 | 1.65% |
| 2026-03-03 | 30.96 | 29.76 | -1.10 | -3.56% | 29.71 | 31.48 | 50305 | 15176 | 2.74% |
| 2026-03-02 | 31.39 | 30.86 | -1.16 | -3.62% | 30.69 | 31.68 | 51477 | 15990 | 2.81% |
| 2026-02-27 | 31.15 | 32.02 | 0.19 | 0.60% | 30.74 | 32.50 | 66336 | 21163 | 3.62% |
| 2026-02-26 | 30.35 | 31.83 | 1.55 | 5.12% | 29.80 | 32.32 | 147710 | 46346 | 8.06% |
| 2026-02-25 | 27.55 | 30.28 | 2.75 | 9.99% | 27.55 | 30.28 | 70519 | 20631 | 3.85% |
| 2026-02-24 | 28.99 | 27.53 | -0.63 | -2.24% | 27.27 | 28.99 | 43215 | 11990 | 2.36% |