当前时间：2026-05-30 02:32:44 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 | 23.33 | 22.20 | -0.91 | -3.94% | 22.12 | 23.39 | 108809 | 24522 | 2.40% |
| 2026-05-28 | 23.78 | 23.11 | -0.63 | -2.65% | 22.76 | 23.78 | 122616 | 28362 | 2.71% |
| 2026-05-27 | 24.60 | 23.74 | -0.95 | -3.85% | 23.60 | 24.87 | 97414 | 23449 | 2.15% |
| 2026-05-26 | 24.89 | 24.69 | -0.25 | -1.00% | 24.36 | 25.20 | 79103 | 19572 | 1.75% |
| 2026-05-25 | 25.79 | 24.94 | -0.84 | -3.26% | 24.62 | 25.79 | 96283 | 24009 | 2.13% |
| 2026-05-22 | 25.66 | 25.78 | 0.33 | 1.30% | 25.22 | 26.05 | 60713 | 15611 | 1.34% |
| 2026-05-21 | 25.74 | 25.45 | -0.18 | -0.70% | 25.42 | 26.63 | 97223 | 25245 | 2.15% |
| 2026-05-20 | 26.24 | 25.63 | -0.63 | -2.40% | 25.15 | 26.24 | 78319 | 20013 | 1.73% |
| 2026-05-19 | 26.59 | 26.26 | -0.33 | -1.24% | 25.91 | 26.84 | 78894 | 20673 | 1.74% |
| 2026-05-18 | 26.76 | 26.59 | -0.22 | -0.82% | 26.30 | 26.96 | 109658 | 29170 | 2.42% |
| 2026-05-15 | 26.21 | 26.81 | 0.58 | 2.21% | 26.21 | 27.49 | 107893 | 29080 | 2.38% |
| 2026-05-14 | 26.80 | 26.23 | -0.58 | -2.16% | 26.20 | 26.97 | 77947 | 20711 | 1.72% |
| 2026-05-13 | 26.86 | 26.81 | -0.26 | -0.96% | 26.40 | 27.00 | 90485 | 24164 | 2.00% |
| 2026-05-12 | 26.39 | 27.07 | 0.87 | 3.32% | 26.11 | 27.25 | 184138 | 49485 | 4.06% |
| 2026-05-11 | 25.50 | 26.20 | 0.92 | 3.64% | 25.33 | 26.57 | 169541 | 44203 | 3.74% |
| 2026-05-08 | 24.78 | 25.28 | 0.37 | 1.49% | 24.65 | 25.77 | 141116 | 35793 | 3.11% |
| 2026-05-07 | 23.98 | 24.91 | 0.94 | 3.92% | 23.92 | 24.95 | 127418 | 31412 | 2.81% |
| 2026-05-06 | 24.38 | 23.97 | -0.25 | -1.03% | 23.85 | 24.44 | 101015 | 24295 | 2.23% |
| 2026-04-30 | 23.90 | 24.22 | 0.32 | 1.34% | 23.80 | 24.78 | 80168 | 19511 | 1.77% |
| 2026-04-29 | 23.27 | 23.90 | 0.65 | 2.80% | 23.18 | 24.12 | 78847 | 18779 | 1.74% |
| 2026-04-28 | 23.66 | 23.25 | -0.58 | -2.43% | 23.12 | 23.73 | 73824 | 17276 | 1.63% |
| 2026-04-27 | 23.96 | 23.83 | -0.08 | -0.33% | 23.59 | 24.07 | 57618 | 13739 | 1.27% |
| 2026-04-24 | 23.90 | 23.91 | 0.03 | 0.13% | 23.76 | 24.54 | 65365 | 15706 | 1.44% |
| 2026-04-23 | 24.28 | 23.88 | -0.33 | -1.36% | 23.69 | 24.28 | 75324 | 17961 | 1.66% |
| 2026-04-22 | 23.58 | 24.21 | 0.57 | 2.41% | 23.55 | 24.32 | 116859 | 28021 | 2.58% |
| 2026-04-21 | 23.71 | 23.64 | -0.17 | -0.71% | 23.35 | 23.78 | 83022 | 19542 | 1.83% |
| 2026-04-20 | 24.49 | 23.81 | -0.65 | -2.66% | 23.61 | 24.49 | 153690 | 36684 | 3.39% |
| 2026-04-17 | 24.87 | 24.46 | -1.06 | -4.15% | 24.03 | 25.07 | 182196 | 44399 | 4.02% |
| 2026-04-16 | 25.75 | 25.52 | -0.10 | -0.39% | 25.48 | 25.94 | 65320 | 16747 | 1.44% |
| 2026-04-15 | 25.54 | 25.62 | 0.17 | 0.67% | 25.47 | 26.08 | 71307 | 18352 | 1.57% |
| 2026-04-14 | 25.28 | 25.45 | 0.46 | 1.84% | 25.06 | 25.45 | 44562 | 11260 | 0.98% |
| 2026-04-13 | 25.30 | 24.99 | -0.39 | -1.54% | 24.96 | 25.40 | 43814 | 10994 | 0.97% |
| 2026-04-10 | 25.24 | 25.38 | 0.41 | 1.64% | 25.06 | 25.74 | 58638 | 14942 | 1.29% |
| 2026-04-09 | 24.68 | 24.97 | 0.10 | 0.40% | 24.47 | 25.33 | 60657 | 15189 | 1.34% |
| 2026-04-08 | 24.17 | 24.87 | 1.32 | 5.61% | 24.12 | 25.04 | 85927 | 21196 | 1.90% |
| 2026-04-07 | 23.77 | 23.55 | -0.14 | -0.59% | 23.50 | 23.95 | 45855 | 10878 | 1.01% |
| 2026-04-03 | 24.00 | 23.69 | -0.20 | -0.84% | 23.60 | 24.28 | 52518 | 12563 | 1.16% |
| 2026-04-02 | 24.38 | 23.89 | -0.48 | -1.97% | 23.75 | 24.40 | 36644 | 8801 | 0.81% |
| 2026-04-01 | 24.19 | 24.37 | 0.63 | 2.65% | 24.11 | 24.55 | 47563 | 11564 | 1.05% |
| 2026-03-31 | 24.10 | 23.74 | -0.34 | -1.41% | 23.70 | 24.23 | 44544 | 10657 | 0.98% |
| 2026-03-30 | 23.88 | 24.08 | -0.28 | -1.15% | 23.66 | 24.10 | 53951 | 12881 | 1.19% |
| 2026-03-27 | 23.88 | 24.36 | 0.26 | 1.08% | 23.73 | 24.40 | 52340 | 12615 | 1.16% |
| 2026-03-26 | 24.09 | 24.10 | 0.00 | 0.00% | 23.95 | 24.76 | 65661 | 16004 | 1.45% |
| 2026-03-25 | 24.10 | 24.10 | 0.25 | 1.05% | 23.88 | 24.60 | 65054 | 15756 | 1.44% |
| 2026-03-24 | 23.80 | 23.85 | 0.48 | 2.05% | 23.19 | 23.93 | 71903 | 16939 | 1.59% |
| 2026-03-23 | 24.50 | 23.37 | -1.63 | -6.52% | 23.15 | 24.67 | 114263 | 27317 | 2.52% |
| 2026-03-20 | 26.04 | 25.00 | -0.87 | -3.36% | 25.00 | 26.12 | 71535 | 18195 | 1.58% |
| 2026-03-19 | 26.39 | 25.87 | -0.85 | -3.18% | 25.74 | 26.59 | 77283 | 20120 | 1.71% |
| 2026-03-18 | 26.18 | 26.72 | 0.61 | 2.34% | 25.90 | 26.80 | 82280 | 21718 | 1.82% |
| 2026-03-17 | 27.25 | 26.11 | -0.94 | -3.48% | 26.10 | 27.25 | 112074 | 29761 | 2.47% |
| 2026-03-16 | 26.93 | 27.05 | -0.08 | -0.29% | 26.49 | 27.49 | 121492 | 32833 | 2.68% |
| 2026-03-13 | 26.94 | 27.13 | 0.05 | 0.18% | 26.41 | 27.33 | 118121 | 31891 | 2.61% |
| 2026-03-12 | 27.75 | 27.08 | -0.79 | -2.83% | 26.63 | 27.98 | 131616 | 35677 | 2.90% |
| 2026-03-11 | 27.35 | 27.87 | 0.61 | 2.24% | 27.35 | 28.49 | 169197 | 47652 | 3.73% |
| 2026-03-10 | 26.92 | 27.26 | 0.75 | 2.83% | 26.60 | 27.33 | 91951 | 24782 | 2.03% |
| 2026-03-09 | 26.77 | 26.51 | -0.70 | -2.57% | 25.60 | 26.78 | 150013 | 39365 | 3.31% |
| 2026-03-06 | 27.56 | 27.21 | -0.54 | -1.95% | 27.09 | 27.86 | 105919 | 28942 | 2.34% |
| 2026-03-05 | 27.56 | 27.75 | 0.64 | 2.36% | 27.56 | 28.10 | 193033 | 53750 | 4.26% |
| 2026-03-04 | 27.40 | 27.11 | -0.29 | -1.06% | 27.04 | 27.83 | 174382 | 47811 | 3.85% |
| 2026-03-03 | 27.09 | 27.40 | 0.35 | 1.29% | 26.79 | 28.78 | 274333 | 76423 | 6.05% |
| 2026-03-02 | 26.54 | 27.05 | 0.16 | 0.60% | 26.30 | 27.81 | 145772 | 39636 | 3.22% |
| 2026-02-27 | 26.70 | 26.89 | 0.09 | 0.34% | 26.63 | 26.92 | 67668 | 18129 | 1.49% |
| 2026-02-26 | 26.33 | 26.80 | 0.48 | 1.82% | 26.13 | 26.97 | 88703 | 23703 | 1.96% |
| 2026-02-25 | 26.22 | 26.32 | 0.02 | 0.08% | 26.21 | 26.63 | 74983 | 19816 | 1.65% |
| 2026-02-24 | 26.50 | 26.30 | -0.01 | -0.04% | 26.23 | 26.65 | 56894 | 15000 | 1.26% |