当前时间：2026-05-25 11:40:35 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-22 | 26.00 | 27.62 | 1.81 | 7.01% | 25.52 | 28.14 | 68526 | 18467 | 8.66% |
| 2026-05-21 | 26.94 | 25.81 | -0.44 | -1.68% | 25.60 | 28.20 | 61443 | 16694 | 7.77% |
| 2026-05-20 | 26.78 | 26.25 | -0.49 | -1.83% | 26.07 | 26.85 | 37615 | 9907 | 4.76% |
| 2026-05-19 | 26.97 | 26.74 | -0.10 | -0.37% | 26.22 | 29.00 | 48143 | 12881 | 6.09% |
| 2026-05-18 | 26.77 | 26.84 | -0.06 | -0.22% | 26.51 | 27.24 | 39699 | 10665 | 5.02% |
| 2026-05-15 | 27.12 | 26.90 | -0.36 | -1.32% | 26.57 | 27.37 | 50084 | 13519 | 6.33% |
| 2026-05-14 | 27.42 | 27.26 | -0.14 | -0.51% | 26.92 | 27.72 | 41872 | 11440 | 5.29% |
| 2026-05-13 | 27.18 | 27.40 | 0.13 | 0.48% | 26.85 | 27.96 | 52267 | 14305 | 6.61% |
| 2026-05-12 | 27.51 | 27.27 | -0.21 | -0.76% | 27.03 | 27.67 | 48636 | 13267 | 6.15% |
| 2026-05-11 | 26.86 | 27.48 | 0.49 | 1.82% | 26.70 | 27.68 | 78386 | 21492 | 9.91% |
| 2026-05-08 | 26.50 | 26.99 | 0.49 | 1.85% | 26.30 | 27.85 | 76959 | 20735 | 9.73% |
| 2026-05-07 | 25.59 | 26.50 | 0.91 | 3.56% | 25.41 | 27.65 | 85490 | 22803 | 10.81% |
| 2026-05-06 | 25.60 | 25.59 | 0.24 | 0.95% | 25.17 | 25.91 | 59112 | 15063 | 7.47% |
| 2026-04-30 | 25.04 | 25.35 | 0.64 | 2.59% | 24.72 | 25.75 | 76654 | 19497 | 9.69% |
| 2026-04-29 | 23.92 | 24.71 | 1.56 | 6.74% | 23.78 | 25.78 | 108777 | 27168 | 13.75% |
| 2026-04-28 | 23.56 | 23.15 | -0.53 | -2.24% | 23.00 | 23.85 | 29872 | 6969 | 3.78% |
| 2026-04-27 | 22.55 | 23.68 | 1.20 | 5.34% | 22.10 | 23.85 | 42522 | 9889 | 5.38% |
| 2026-04-24 | 22.14 | 22.48 | 0.33 | 1.49% | 21.80 | 22.66 | 24189 | 5384 | 3.06% |
| 2026-04-23 | 22.97 | 22.15 | -0.73 | -3.19% | 22.05 | 22.97 | 24446 | 5472 | 3.09% |
| 2026-04-22 | 23.08 | 22.88 | -0.20 | -0.87% | 22.77 | 23.29 | 22147 | 5088 | 2.80% |
| 2026-04-21 | 23.30 | 23.08 | -0.31 | -1.33% | 22.94 | 23.45 | 21825 | 5051 | 2.76% |
| 2026-04-20 | 23.28 | 23.39 | 0.10 | 0.43% | 23.03 | 23.75 | 26201 | 6129 | 3.31% |
| 2026-04-17 | 22.80 | 23.29 | 0.42 | 1.84% | 22.64 | 23.52 | 26794 | 6209 | 3.39% |
| 2026-04-16 | 22.53 | 22.87 | 0.47 | 2.10% | 22.13 | 22.95 | 21108 | 4786 | 2.67% |
| 2026-04-15 | 22.86 | 22.40 | -0.09 | -0.40% | 22.33 | 23.06 | 24949 | 5662 | 3.15% |
| 2026-04-14 | 22.74 | 22.49 | -0.01 | -0.04% | 22.33 | 22.79 | 25005 | 5619 | 3.16% |
| 2026-04-13 | 22.24 | 22.50 | 0.20 | 0.90% | 22.00 | 22.54 | 20741 | 4626 | 2.62% |
| 2026-04-10 | 22.16 | 22.30 | 0.38 | 1.73% | 22.02 | 22.75 | 26829 | 6010 | 3.39% |
| 2026-04-09 | 22.17 | 21.92 | -0.42 | -1.88% | 21.77 | 22.25 | 22108 | 4859 | 2.80% |
| 2026-04-08 | 22.00 | 22.34 | 1.00 | 4.69% | 21.75 | 22.40 | 25409 | 5619 | 3.21% |
| 2026-04-07 | 21.16 | 21.34 | 0.30 | 1.43% | 20.91 | 21.65 | 23189 | 4954 | 2.93% |
| 2026-04-03 | 21.70 | 21.04 | -0.47 | -2.19% | 20.86 | 21.70 | 26630 | 5619 | 3.37% |
| 2026-04-02 | 22.22 | 21.51 | -0.34 | -1.56% | 21.28 | 22.39 | 37232 | 8101 | 4.71% |
| 2026-04-01 | 21.70 | 21.85 | 0.53 | 2.49% | 21.54 | 22.00 | 28188 | 6139 | 3.56% |
| 2026-03-31 | 21.99 | 21.32 | -0.63 | -2.87% | 21.25 | 22.15 | 27536 | 5971 | 3.48% |
| 2026-03-30 | 21.63 | 21.95 | -0.09 | -0.41% | 21.51 | 22.05 | 23060 | 5026 | 2.92% |
| 2026-03-27 | 21.19 | 22.04 | 0.38 | 1.75% | 21.15 | 22.26 | 30507 | 6654 | 3.86% |
| 2026-03-26 | 22.25 | 21.66 | -0.65 | -2.91% | 21.30 | 22.42 | 36258 | 7892 | 4.58% |
| 2026-03-25 | 22.82 | 22.31 | 0.01 | 0.04% | 22.10 | 22.97 | 45460 | 10237 | 5.75% |
| 2026-03-24 | 21.95 | 22.30 | 1.09 | 5.14% | 20.95 | 22.32 | 49839 | 10755 | 6.30% |
| 2026-03-23 | 22.20 | 21.21 | -1.47 | -6.48% | 21.01 | 22.56 | 58440 | 12748 | 7.39% |
| 2026-03-20 | 24.50 | 22.68 | -1.68 | -6.90% | 22.68 | 24.60 | 71827 | 16714 | 9.08% |
| 2026-03-19 | 24.92 | 24.36 | -0.69 | -2.75% | 24.20 | 25.67 | 51140 | 12686 | 6.47% |
| 2026-03-18 | 24.36 | 25.05 | 0.71 | 2.92% | 23.94 | 25.13 | 45790 | 11190 | 5.79% |
| 2026-03-17 | 25.88 | 24.34 | -1.45 | -5.62% | 24.25 | 26.25 | 40193 | 10018 | 5.08% |
| 2026-03-16 | 25.55 | 25.79 | 0.22 | 0.86% | 25.05 | 25.81 | 27502 | 7017 | 3.48% |
| 2026-03-13 | 25.90 | 25.57 | -0.42 | -1.62% | 25.50 | 26.42 | 37831 | 9793 | 4.78% |
| 2026-03-12 | 26.69 | 25.99 | -0.71 | -2.66% | 25.85 | 26.70 | 44736 | 11695 | 5.65% |
| 2026-03-11 | 26.59 | 26.70 | 0.28 | 1.06% | 26.39 | 27.68 | 72653 | 19614 | 9.18% |
| 2026-03-10 | 26.24 | 26.42 | 0.42 | 1.62% | 25.87 | 26.80 | 40874 | 10818 | 5.16% |
| 2026-03-09 | 26.22 | 26.00 | -0.35 | -1.33% | 25.43 | 26.29 | 47005 | 12107 | 5.94% |
| 2026-03-06 | 25.88 | 26.35 | 0.43 | 1.66% | 25.53 | 26.38 | 73199 | 19097 | 9.25% |
| 2026-03-05 | 24.00 | 25.92 | 2.34 | 9.92% | 24.00 | 26.92 | 106675 | 27622 | 13.48% |
| 2026-03-04 | 23.50 | 23.58 | -0.19 | -0.80% | 23.18 | 23.97 | 39645 | 9347 | 5.01% |
| 2026-03-03 | 25.90 | 23.77 | -1.72 | -6.75% | 23.69 | 25.90 | 48764 | 11990 | 6.16% |
| 2026-03-02 | 26.06 | 25.49 | -1.09 | -4.10% | 25.15 | 26.40 | 46246 | 11840 | 5.84% |
| 2026-02-27 | 26.60 | 26.58 | -0.26 | -0.97% | 26.04 | 26.75 | 38509 | 10139 | 4.87% |
| 2026-02-26 | 26.08 | 26.84 | 0.76 | 2.91% | 25.96 | 26.97 | 50822 | 13580 | 6.42% |
| 2026-02-25 | 26.58 | 26.08 | -0.23 | -0.87% | 25.98 | 26.58 | 41266 | 10807 | 5.21% |
| 2026-02-24 | 25.55 | 26.31 | 1.00 | 3.95% | 25.36 | 26.56 | 54812 | 14301 | 6.93% |