当前时间：2026-05-30 02:01:55 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 | 23.78 | 22.79 | -1.08 | -4.52% | 22.69 | 23.97 | 629931 | 145789 | 3.68% |
| 2026-05-28 | 24.15 | 23.87 | -0.22 | -0.91% | 23.40 | 24.34 | 514625 | 122137 | 3.00% |
| 2026-05-27 | 23.94 | 24.09 | 0.31 | 1.30% | 23.82 | 24.80 | 759734 | 184694 | 4.43% |
| 2026-05-26 | 23.70 | 23.78 | -0.20 | -0.83% | 23.40 | 24.09 | 503179 | 119359 | 2.94% |
| 2026-05-25 | 24.58 | 23.98 | -0.51 | -2.08% | 23.70 | 24.59 | 558246 | 133454 | 3.26% |
| 2026-05-22 | 24.56 | 24.49 | 0.14 | 0.57% | 24.24 | 24.72 | 541972 | 132653 | 3.16% |
| 2026-05-21 | 25.30 | 24.35 | -0.81 | -3.22% | 24.34 | 25.97 | 664972 | 167816 | 3.88% |
| 2026-05-20 | 24.81 | 25.16 | 0.21 | 0.84% | 24.48 | 25.50 | 536440 | 134183 | 3.13% |
| 2026-05-19 | 25.10 | 24.95 | -0.15 | -0.60% | 24.50 | 25.29 | 481212 | 119341 | 2.81% |
| 2026-05-18 | 25.03 | 25.10 | -0.10 | -0.40% | 24.73 | 25.51 | 535378 | 134832 | 3.12% |
| 2026-05-15 | 25.50 | 25.20 | -0.31 | -1.22% | 25.01 | 26.05 | 676782 | 172421 | 3.95% |
| 2026-05-14 | 26.66 | 25.51 | -0.98 | -3.70% | 25.51 | 26.98 | 641284 | 167182 | 3.74% |
| 2026-05-13 | 26.14 | 26.49 | 0.18 | 0.68% | 26.00 | 26.80 | 526745 | 138949 | 3.07% |
| 2026-05-12 | 27.20 | 26.31 | -0.70 | -2.59% | 26.15 | 27.20 | 615230 | 162946 | 3.59% |
| 2026-05-11 | 26.71 | 27.01 | 0.28 | 1.05% | 26.51 | 27.45 | 734350 | 197915 | 4.28% |
| 2026-05-08 | 27.00 | 26.73 | -0.46 | -1.69% | 26.61 | 27.54 | 734899 | 198124 | 4.29% |
| 2026-05-07 | 27.93 | 27.19 | -0.76 | -2.72% | 26.99 | 28.03 | 779351 | 212752 | 4.55% |
| 2026-05-06 | 27.50 | 27.95 | 0.52 | 1.90% | 27.50 | 28.28 | 768752 | 213848 | 4.49% |
| 2026-04-30 | 27.71 | 27.43 | -0.32 | -1.15% | 26.90 | 27.80 | 685718 | 187593 | 4.00% |
| 2026-04-29 | 26.40 | 27.75 | 1.30 | 4.91% | 26.10 | 27.92 | 879314 | 239758 | 5.13% |
| 2026-04-28 | 26.88 | 26.45 | -0.62 | -2.29% | 26.24 | 26.95 | 599431 | 158749 | 3.50% |
| 2026-04-27 | 27.48 | 27.07 | -0.68 | -2.45% | 26.96 | 27.88 | 805198 | 219543 | 4.70% |
| 2026-04-24 | 26.60 | 27.75 | -1.38 | -4.74% | 25.90 | 28.39 | 1595398 | 435547 | 9.31% |
| 2026-04-23 | 29.69 | 29.13 | -0.65 | -2.18% | 28.60 | 29.89 | 818819 | 238521 | 4.78% |
| 2026-04-22 | 29.59 | 29.78 | 0.13 | 0.44% | 29.37 | 30.60 | 1153015 | 344179 | 6.73% |
| 2026-04-21 | 29.04 | 29.65 | 0.61 | 2.10% | 28.51 | 29.84 | 1139405 | 334220 | 6.65% |
| 2026-04-20 | 29.28 | 29.04 | -0.35 | -1.19% | 28.81 | 29.49 | 734450 | 213252 | 4.29% |
| 2026-04-17 | 29.17 | 29.39 | 0.06 | 0.20% | 28.97 | 29.53 | 941134 | 275275 | 5.49% |
| 2026-04-16 | 29.60 | 29.33 | 0.23 | 0.79% | 29.12 | 30.07 | 1389842 | 410510 | 8.11% |
| 2026-04-15 | 29.96 | 29.10 | -0.91 | -3.03% | 28.96 | 30.05 | 1191874 | 350723 | 6.95% |
| 2026-04-14 | 28.95 | 30.01 | 1.07 | 3.70% | 28.52 | 30.10 | 1706743 | 501659 | 9.96% |
| 2026-04-13 | 28.72 | 28.94 | 0.31 | 1.08% | 28.18 | 29.48 | 2026128 | 585676 | 11.82% |
| 2026-04-10 | 25.85 | 28.63 | 3.67 | 14.70% | 25.76 | 29.95 | 2890808 | 831307 | 16.87% |
| 2026-04-09 | 24.25 | 24.96 | 0.43 | 1.75% | 24.10 | 25.25 | 611549 | 151479 | 3.57% |
| 2026-04-08 | 24.31 | 24.53 | 0.78 | 3.28% | 24.26 | 24.61 | 605548 | 148073 | 3.53% |
| 2026-04-07 | 23.68 | 23.75 | 0.23 | 0.98% | 23.59 | 24.32 | 466791 | 111705 | 2.72% |
| 2026-04-03 | 24.75 | 23.52 | -1.23 | -4.97% | 23.51 | 24.89 | 667917 | 159266 | 3.90% |
| 2026-04-02 | 25.15 | 24.75 | -0.65 | -2.56% | 24.36 | 26.00 | 753134 | 188599 | 4.39% |
| 2026-04-01 | 25.65 | 25.40 | 0.19 | 0.75% | 25.08 | 26.23 | 666522 | 170203 | 3.89% |
| 2026-03-31 | 26.60 | 25.21 | -1.52 | -5.69% | 25.21 | 26.60 | 920370 | 237488 | 5.37% |
| 2026-03-30 | 27.31 | 26.73 | -0.95 | -3.43% | 26.46 | 27.55 | 850678 | 228560 | 4.96% |
| 2026-03-27 | 27.28 | 27.68 | -0.09 | -0.32% | 27.14 | 28.26 | 996290 | 275943 | 5.81% |
| 2026-03-26 | 27.44 | 27.77 | 0.06 | 0.22% | 26.78 | 28.46 | 1081392 | 301790 | 6.31% |
| 2026-03-25 | 27.69 | 27.71 | -0.03 | -0.11% | 27.17 | 28.07 | 984023 | 271628 | 5.74% |
| 2026-03-24 | 28.05 | 27.74 | -0.26 | -0.93% | 26.40 | 28.22 | 1091814 | 298874 | 6.37% |
| 2026-03-23 | 27.27 | 28.00 | 0.60 | 2.19% | 27.18 | 28.50 | 1376937 | 384743 | 8.03% |
| 2026-03-20 | 26.50 | 27.40 | 0.78 | 2.93% | 26.43 | 28.30 | 1249132 | 344811 | 7.29% |
| 2026-03-19 | 25.68 | 26.62 | 0.65 | 2.50% | 25.61 | 27.10 | 831115 | 219731 | 4.85% |
| 2026-03-18 | 26.58 | 25.97 | -0.44 | -1.67% | 25.66 | 26.68 | 555016 | 144123 | 3.24% |
| 2026-03-17 | 27.31 | 26.41 | -0.86 | -3.15% | 26.39 | 27.60 | 698499 | 188188 | 4.08% |
| 2026-03-16 | 27.17 | 27.27 | 0.19 | 0.70% | 26.77 | 27.80 | 730399 | 199174 | 4.26% |
| 2026-03-13 | 27.25 | 27.08 | -0.33 | -1.20% | 27.00 | 28.00 | 998526 | 274008 | 5.83% |
| 2026-03-12 | 26.76 | 27.41 | 0.67 | 2.51% | 26.45 | 27.50 | 1135628 | 307501 | 6.63% |
| 2026-03-11 | 25.38 | 26.74 | 1.28 | 5.03% | 25.30 | 27.38 | 1254110 | 334412 | 7.32% |
| 2026-03-10 | 25.22 | 25.46 | 0.41 | 1.64% | 25.22 | 25.68 | 415581 | 105705 | 2.42% |
| 2026-03-09 | 24.60 | 25.05 | 0.05 | 0.20% | 23.70 | 25.14 | 527841 | 129123 | 3.08% |
| 2026-03-06 | 25.00 | 25.00 | -0.10 | -0.40% | 24.66 | 25.15 | 358313 | 89307 | 2.09% |
| 2026-03-05 | 25.49 | 25.10 | 0.05 | 0.20% | 24.90 | 25.56 | 406432 | 102326 | 2.37% |
| 2026-03-04 | 25.00 | 25.05 | -0.25 | -0.99% | 24.80 | 25.56 | 459626 | 115642 | 2.68% |
| 2026-03-03 | 25.90 | 25.30 | -0.59 | -2.28% | 25.25 | 26.45 | 738143 | 190694 | 4.31% |
| 2026-03-02 | 25.67 | 25.89 | -0.26 | -0.99% | 25.20 | 26.10 | 668448 | 171444 | 3.90% |
| 2026-02-27 | 25.35 | 26.15 | 0.75 | 2.95% | 25.22 | 26.69 | 820058 | 213315 | 4.78% |
| 2026-02-26 | 26.29 | 25.40 | -0.69 | -2.64% | 25.26 | 26.40 | 655108 | 167332 | 3.82% |
| 2026-02-25 | 25.60 | 26.09 | 0.55 | 2.15% | 25.28 | 26.35 | 622954 | 162340 | 3.63% |
| 2026-02-24 | 25.99 | 25.54 | -0.04 | -0.16% | 25.40 | 26.03 | 419942 | 107685 | 2.45% |