当前时间：2026-06-06 04:25:20 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-05 | 28.01 | 29.75 | 1.64 | 5.83% | 27.39 | 31.20 | 198772 | 59329 | 8.22% |
| 2026-06-04 | 27.83 | 28.11 | 0.03 | 0.11% | 27.63 | 28.84 | 97116 | 27374 | 4.02% |
| 2026-06-03 | 28.70 | 28.08 | -0.62 | -2.16% | 27.60 | 29.20 | 137681 | 39236 | 5.69% |
| 2026-06-02 | 27.81 | 28.70 | -0.15 | -0.52% | 27.71 | 29.38 | 119297 | 34120 | 4.93% |
| 2026-06-01 | 29.55 | 28.85 | -0.50 | -1.70% | 28.75 | 30.90 | 140587 | 42138 | 5.81% |
| 2026-05-29 | 29.90 | 29.35 | -0.70 | -2.33% | 28.85 | 30.73 | 146053 | 43263 | 6.04% |
| 2026-05-28 | 29.75 | 30.05 | -0.45 | -1.48% | 28.85 | 31.00 | 155547 | 46350 | 6.43% |
| 2026-05-27 | 30.81 | 30.50 | -0.60 | -1.93% | 29.76 | 32.00 | 135775 | 41915 | 5.61% |
| 2026-05-26 | 33.47 | 31.10 | -2.21 | -6.63% | 30.70 | 33.47 | 174723 | 55334 | 7.23% |
| 2026-05-25 | 31.86 | 33.31 | 1.46 | 4.58% | 31.52 | 34.05 | 198224 | 65185 | 8.20% |
| 2026-05-22 | 29.81 | 31.85 | 1.95 | 6.52% | 29.80 | 32.49 | 146661 | 45656 | 6.07% |
| 2026-05-21 | 31.50 | 29.90 | -1.43 | -4.56% | 29.75 | 32.22 | 134593 | 41810 | 5.57% |
| 2026-05-20 | 32.19 | 31.33 | -0.86 | -2.67% | 30.60 | 32.98 | 132275 | 41236 | 5.47% |
| 2026-05-19 | 32.33 | 32.19 | -0.20 | -0.62% | 31.22 | 32.40 | 117614 | 37440 | 4.86% |
| 2026-05-18 | 30.58 | 32.39 | 1.79 | 5.85% | 30.08 | 32.98 | 157813 | 50166 | 6.53% |
| 2026-05-15 | 31.38 | 30.60 | -0.78 | -2.49% | 30.00 | 32.13 | 145760 | 44899 | 6.03% |
| 2026-05-14 | 31.38 | 31.38 | 0.08 | 0.26% | 30.72 | 33.36 | 197219 | 62897 | 8.16% |
| 2026-05-13 | 31.60 | 31.30 | 0.00 | 0.00% | 30.70 | 32.12 | 128425 | 40449 | 5.31% |
| 2026-05-12 | 31.73 | 31.30 | -0.56 | -1.76% | 31.14 | 32.21 | 152726 | 48123 | 6.32% |
| 2026-05-11 | 30.07 | 31.86 | 1.61 | 5.32% | 29.90 | 32.00 | 251991 | 78695 | 10.42% |
| 2026-05-08 | 29.33 | 30.25 | 1.16 | 3.99% | 28.70 | 30.88 | 260222 | 77909 | 10.76% |
| 2026-05-07 | 26.20 | 29.09 | 3.05 | 11.71% | 25.85 | 29.45 | 299100 | 84771 | 12.37% |
| 2026-05-06 | 25.38 | 26.04 | 1.02 | 4.08% | 25.33 | 26.89 | 130877 | 34382 | 5.41% |
| 2026-04-30 | 25.64 | 25.02 | -0.55 | -2.15% | 24.93 | 26.05 | 96827 | 24426 | 4.00% |
| 2026-04-29 | 25.09 | 25.57 | 0.52 | 2.08% | 25.09 | 26.47 | 112493 | 29130 | 4.65% |
| 2026-04-28 | 25.66 | 25.05 | -0.62 | -2.42% | 24.89 | 25.66 | 110883 | 27916 | 4.59% |
| 2026-04-27 | 25.77 | 25.67 | -0.09 | -0.35% | 25.05 | 26.49 | 129642 | 33345 | 5.36% |
| 2026-04-24 | 26.19 | 25.76 | -0.35 | -1.34% | 25.51 | 27.04 | 139105 | 36170 | 5.75% |
| 2026-04-23 | 28.74 | 26.11 | -2.62 | -9.12% | 25.20 | 28.99 | 308089 | 81120 | 12.74% |
| 2026-04-22 | 27.40 | 28.73 | 1.07 | 3.87% | 27.30 | 28.78 | 189182 | 53436 | 7.82% |
| 2026-04-21 | 27.73 | 27.66 | -0.45 | -1.60% | 27.44 | 28.16 | 125754 | 34819 | 5.20% |
| 2026-04-20 | 28.29 | 28.11 | -0.46 | -1.61% | 27.40 | 28.99 | 185536 | 52250 | 7.67% |
| 2026-04-17 | 27.90 | 28.57 | 0.46 | 1.64% | 27.36 | 28.88 | 219739 | 62327 | 9.09% |
| 2026-04-16 | 27.80 | 28.11 | 0.47 | 1.70% | 27.20 | 28.54 | 206131 | 57652 | 8.52% |
| 2026-04-15 | 27.55 | 27.64 | 0.04 | 0.14% | 27.09 | 28.90 | 241376 | 67219 | 9.98% |
| 2026-04-14 | 25.80 | 27.60 | 1.71 | 6.60% | 25.64 | 27.69 | 261136 | 69255 | 10.80% |
| 2026-04-13 | 25.51 | 25.89 | -0.49 | -1.86% | 25.05 | 25.99 | 174623 | 44739 | 7.22% |
| 2026-04-10 | 27.24 | 26.38 | -0.99 | -3.62% | 26.27 | 27.36 | 184609 | 48990 | 7.69% |
| 2026-04-09 | 27.97 | 27.37 | -1.03 | -3.63% | 27.30 | 28.16 | 190391 | 52535 | 7.94% |
| 2026-04-08 | 28.36 | 28.40 | 1.02 | 3.73% | 27.77 | 29.29 | 242299 | 68505 | 10.10% |
| 2026-04-07 | 27.58 | 27.38 | -0.70 | -2.49% | 27.03 | 28.66 | 255285 | 70496 | 10.64% |
| 2026-04-03 | 24.92 | 28.08 | 3.37 | 13.64% | 24.51 | 28.68 | 423568 | 113714 | 17.65% |
| 2026-04-02 | 24.40 | 24.71 | 0.50 | 2.07% | 23.86 | 25.58 | 173268 | 42992 | 7.22% |
| 2026-04-01 | 24.03 | 24.21 | 0.81 | 3.46% | 23.85 | 25.08 | 133642 | 32687 | 5.57% |
| 2026-03-31 | 24.41 | 23.40 | -1.24 | -5.03% | 23.35 | 24.50 | 130514 | 31082 | 5.44% |
| 2026-03-30 | 24.52 | 24.64 | -0.40 | -1.60% | 24.30 | 25.03 | 108311 | 26730 | 4.51% |
| 2026-03-27 | 24.30 | 25.04 | 0.30 | 1.21% | 23.96 | 26.20 | 204583 | 51385 | 8.53% |
| 2026-03-26 | 24.44 | 24.74 | 0.25 | 1.02% | 23.96 | 25.23 | 208980 | 51384 | 8.71% |
| 2026-03-25 | 22.69 | 24.49 | 1.80 | 7.93% | 22.68 | 24.73 | 213173 | 50976 | 8.89% |
| 2026-03-24 | 22.38 | 22.69 | 0.90 | 4.13% | 21.68 | 22.76 | 120536 | 26739 | 5.02% |
| 2026-03-23 | 22.70 | 21.79 | -1.76 | -7.47% | 21.61 | 23.07 | 159772 | 35644 | 6.66% |
| 2026-03-20 | 24.64 | 23.55 | -1.03 | -4.19% | 23.52 | 25.07 | 218959 | 52955 | 9.13% |
| 2026-03-19 | 25.00 | 24.58 | -0.98 | -3.83% | 24.45 | 25.97 | 243951 | 60884 | 10.17% |
| 2026-03-18 | 23.70 | 25.56 | 1.70 | 7.12% | 23.65 | 26.21 | 341043 | 86546 | 14.21% |
| 2026-03-17 | 23.60 | 23.86 | 0.39 | 1.66% | 23.12 | 24.96 | 310461 | 74759 | 12.94% |
| 2026-03-16 | 22.76 | 23.47 | 0.32 | 1.38% | 22.23 | 23.47 | 187630 | 43176 | 7.82% |
| 2026-03-13 | 22.31 | 23.15 | 0.75 | 3.35% | 22.15 | 23.30 | 183002 | 42108 | 7.63% |
| 2026-03-12 | 22.50 | 22.40 | -0.21 | -0.93% | 22.15 | 22.70 | 73991 | 16555 | 3.08% |
| 2026-03-11 | 22.57 | 22.61 | 0.03 | 0.13% | 22.43 | 23.20 | 110650 | 25149 | 4.61% |
| 2026-03-10 | 22.02 | 22.58 | 0.90 | 4.15% | 21.89 | 22.77 | 101775 | 22907 | 4.24% |
| 2026-03-09 | 21.49 | 21.68 | -0.21 | -0.96% | 20.80 | 21.75 | 85449 | 18130 | 3.56% |
| 2026-03-06 | 21.65 | 21.89 | 0.14 | 0.64% | 21.12 | 22.09 | 76873 | 16633 | 3.20% |
| 2026-03-05 | 21.24 | 21.75 | 0.95 | 4.57% | 21.24 | 22.37 | 108360 | 23746 | 4.52% |
| 2026-03-04 | 20.60 | 20.80 | -0.21 | -1.00% | 20.60 | 21.26 | 56004 | 11714 | 2.33% |
| 2026-03-03 | 21.78 | 21.01 | -0.76 | -3.49% | 20.89 | 22.35 | 86398 | 18673 | 3.60% |
| 2026-03-02 | 21.99 | 21.77 | -0.70 | -3.12% | 21.47 | 22.36 | 99113 | 21668 | 4.13% |
| 2026-02-27 | 22.43 | 22.47 | -0.36 | -1.58% | 22.07 | 22.82 | 89905 | 20075 | 3.75% |
| 2026-02-26 | 21.58 | 22.83 | 1.22 | 5.65% | 21.47 | 23.29 | 174802 | 39546 | 7.29% |