当前时间：2026-06-02 02:57:35 星期二休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-01 | 23.40 | 25.74 | 2.34 | 10.00% | 22.98 | 25.74 | 61333 | 15378 | 7.58% |
| 2026-05-29 | 24.45 | 23.40 | -0.92 | -3.78% | 23.16 | 24.55 | 40745 | 9701 | 5.03% |
| 2026-05-28 | 25.43 | 24.32 | -1.01 | -3.99% | 23.98 | 25.43 | 43738 | 10682 | 5.40% |
| 2026-05-27 | 25.90 | 25.33 | -0.41 | -1.59% | 25.20 | 25.90 | 25387 | 6489 | 3.14% |
| 2026-05-26 | 26.17 | 25.74 | -0.36 | -1.38% | 25.23 | 26.39 | 29085 | 7468 | 3.59% |
| 2026-05-25 | 26.55 | 26.10 | -0.42 | -1.58% | 25.65 | 27.01 | 33269 | 8729 | 4.11% |
| 2026-05-22 | 25.84 | 26.52 | 0.93 | 3.63% | 25.70 | 27.30 | 39232 | 10468 | 4.85% |
| 2026-05-21 | 26.11 | 25.59 | -0.61 | -2.33% | 25.39 | 26.64 | 36870 | 9619 | 4.55% |
| 2026-05-20 | 26.20 | 26.20 | 0.00 | 0.00% | 26.00 | 26.70 | 27483 | 7212 | 3.39% |
| 2026-05-19 | 25.67 | 26.20 | 0.53 | 2.06% | 25.55 | 26.80 | 29368 | 7656 | 3.63% |
| 2026-05-18 | 25.41 | 25.67 | 0.37 | 1.46% | 24.78 | 25.75 | 30656 | 7743 | 3.79% |
| 2026-05-15 | 24.53 | 25.30 | 0.78 | 3.18% | 24.32 | 25.40 | 37036 | 9234 | 4.57% |
| 2026-05-14 | 25.13 | 24.52 | -0.62 | -2.47% | 24.18 | 25.13 | 45895 | 11293 | 5.67% |
| 2026-05-13 | 23.81 | 25.14 | 1.17 | 4.88% | 23.55 | 25.23 | 62217 | 15416 | 7.69% |
| 2026-05-12 | 23.75 | 23.97 | 0.22 | 0.93% | 23.56 | 24.60 | 63308 | 15239 | 7.82% |
| 2026-05-11 | 22.82 | 23.75 | 0.88 | 3.85% | 22.74 | 23.88 | 55790 | 13052 | 6.89% |
| 2026-05-08 | 22.40 | 22.87 | 0.49 | 2.19% | 22.30 | 23.18 | 31363 | 7151 | 3.87% |
| 2026-05-07 | 22.13 | 22.38 | 0.21 | 0.95% | 22.05 | 22.74 | 28739 | 6460 | 3.55% |
| 2026-05-06 | 22.16 | 22.17 | 0.01 | 0.05% | 21.80 | 22.45 | 29197 | 6453 | 3.61% |
| 2026-04-30 | 21.98 | 22.16 | 0.35 | 1.60% | 21.80 | 22.50 | 28752 | 6379 | 3.55% |
| 2026-04-29 | 21.39 | 21.81 | 0.46 | 2.15% | 21.39 | 21.98 | 27440 | 5987 | 3.39% |
| 2026-04-28 | 21.51 | 21.35 | -0.18 | -0.84% | 21.06 | 21.94 | 41399 | 8833 | 5.11% |
| 2026-04-27 | 21.77 | 21.53 | -0.37 | -1.69% | 20.88 | 22.42 | 79793 | 17172 | 10.05% |
| 2026-04-24 | 20.32 | 21.90 | 1.60 | 7.88% | 20.01 | 22.31 | 61227 | 13167 | 7.71% |
| 2026-04-23 | 20.48 | 20.30 | -0.14 | -0.68% | 20.19 | 20.74 | 14358 | 2940 | 1.81% |
| 2026-04-22 | 20.84 | 20.44 | -0.45 | -2.15% | 20.40 | 20.92 | 15900 | 3280 | 2.00% |
| 2026-04-21 | 20.44 | 20.89 | 0.46 | 2.25% | 20.40 | 21.10 | 19792 | 4114 | 2.49% |
| 2026-04-20 | 20.22 | 20.43 | 0.19 | 0.94% | 20.00 | 20.50 | 12320 | 2501 | 1.55% |
| 2026-04-17 | 20.44 | 20.24 | -0.20 | -0.98% | 20.02 | 20.48 | 12587 | 2546 | 1.59% |
| 2026-04-16 | 20.18 | 20.44 | 0.27 | 1.34% | 20.03 | 20.50 | 13205 | 2675 | 1.66% |
| 2026-04-15 | 20.34 | 20.17 | -0.14 | -0.69% | 20.10 | 20.49 | 11192 | 2272 | 1.41% |
| 2026-04-14 | 20.31 | 20.31 | -0.01 | -0.05% | 19.85 | 20.50 | 11894 | 2398 | 1.50% |
| 2026-04-13 | 20.50 | 20.32 | -0.07 | -0.34% | 20.07 | 20.50 | 10241 | 2073 | 1.29% |
| 2026-04-10 | 20.30 | 20.39 | 0.26 | 1.29% | 20.05 | 20.68 | 19324 | 3946 | 2.43% |
| 2026-04-09 | 20.60 | 20.13 | -0.66 | -3.17% | 20.00 | 20.75 | 12900 | 2611 | 1.62% |
| 2026-04-08 | 20.48 | 20.79 | 0.60 | 2.97% | 20.10 | 20.88 | 15713 | 3253 | 1.98% |
| 2026-04-07 | 19.73 | 20.19 | 0.41 | 2.07% | 19.50 | 20.29 | 19160 | 3833 | 2.41% |
| 2026-04-03 | 20.53 | 19.78 | -0.77 | -3.75% | 19.65 | 20.60 | 15783 | 3155 | 1.99% |
| 2026-04-02 | 20.69 | 20.55 | -0.20 | -0.96% | 20.32 | 21.35 | 16502 | 3419 | 2.08% |
| 2026-04-01 | 20.94 | 20.75 | 0.11 | 0.53% | 20.56 | 21.05 | 11412 | 2368 | 1.44% |
| 2026-03-31 | 20.99 | 20.64 | -0.35 | -1.67% | 20.57 | 21.27 | 19852 | 4162 | 2.50% |
| 2026-03-30 | 20.75 | 20.99 | 0.19 | 0.91% | 20.35 | 21.05 | 26592 | 5539 | 3.35% |
| 2026-03-27 | 20.10 | 20.80 | 0.78 | 3.90% | 19.61 | 20.89 | 29671 | 6097 | 3.74% |
| 2026-03-26 | 20.11 | 20.02 | 0.15 | 0.75% | 19.66 | 20.36 | 19093 | 3820 | 2.41% |
| 2026-03-25 | 19.79 | 19.87 | 0.33 | 1.69% | 19.40 | 20.20 | 31838 | 6260 | 4.01% |
| 2026-03-24 | 18.52 | 19.54 | 1.02 | 5.51% | 18.24 | 20.00 | 42868 | 8101 | 5.40% |
| 2026-03-23 | 19.01 | 18.52 | -0.83 | -4.29% | 18.00 | 19.21 | 38152 | 7108 | 4.81% |
| 2026-03-20 | 19.97 | 19.35 | -0.53 | -2.67% | 19.30 | 20.15 | 24000 | 4698 | 3.02% |
| 2026-03-19 | 20.43 | 19.88 | -0.61 | -2.98% | 19.80 | 20.60 | 24468 | 4930 | 3.08% |
| 2026-03-18 | 20.51 | 20.49 | 0.08 | 0.39% | 20.08 | 20.61 | 19663 | 4001 | 2.48% |
| 2026-03-17 | 20.65 | 20.41 | -0.15 | -0.73% | 20.30 | 21.00 | 22862 | 4735 | 2.88% |
| 2026-03-16 | 20.25 | 20.56 | -0.18 | -0.87% | 20.25 | 21.04 | 25746 | 5300 | 3.24% |
| 2026-03-13 | 20.70 | 20.74 | 0.02 | 0.10% | 20.60 | 21.16 | 22596 | 4725 | 2.85% |
| 2026-03-12 | 20.73 | 20.72 | 0.03 | 0.14% | 20.52 | 21.04 | 23270 | 4816 | 2.93% |
| 2026-03-11 | 21.35 | 20.69 | -0.61 | -2.86% | 20.62 | 21.44 | 23315 | 4884 | 2.94% |
| 2026-03-10 | 20.85 | 21.30 | 0.51 | 2.45% | 20.70 | 21.35 | 18242 | 3857 | 2.30% |
| 2026-03-09 | 20.84 | 20.79 | -0.05 | -0.24% | 20.45 | 21.05 | 19368 | 4021 | 2.44% |
| 2026-03-06 | 20.28 | 20.84 | 0.64 | 3.17% | 20.15 | 20.94 | 17863 | 3687 | 2.25% |
| 2026-03-05 | 20.65 | 20.20 | -0.08 | -0.39% | 20.05 | 20.86 | 18078 | 3680 | 2.28% |
| 2026-03-04 | 20.36 | 20.28 | -0.22 | -1.07% | 20.13 | 20.70 | 19119 | 3893 | 2.41% |
| 2026-03-03 | 20.94 | 20.50 | -0.45 | -2.15% | 20.45 | 21.65 | 30262 | 6360 | 3.81% |
| 2026-03-02 | 21.34 | 20.95 | -0.45 | -2.10% | 20.76 | 21.63 | 28163 | 5955 | 3.55% |
| 2026-02-27 | 21.38 | 21.40 | 0.00 | 0.00% | 21.15 | 21.58 | 21567 | 4607 | 2.72% |
| 2026-02-26 | 21.87 | 21.40 | -0.47 | -2.15% | 21.26 | 21.99 | 16962 | 3658 | 2.14% |
| 2026-02-25 | 21.74 | 21.87 | 0.12 | 0.55% | 21.60 | 22.10 | 20950 | 4587 | 2.64% |
| 2026-02-24 | 21.20 | 21.75 | 0.71 | 3.37% | 21.10 | 21.79 | 24529 | 5284 | 3.09% |