当前时间：2026-05-25 11:35:00 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 | 26.72 | 26.35 | -0.16 | -0.60% | 26.18 | 26.91 | 20551 | 5443 | 1.73% |
| 2026-05-21 | 27.47 | 26.51 | -0.70 | -2.57% | 26.36 | 28.60 | 34457 | 9514 | 2.90% |
| 2026-05-20 | 27.10 | 27.21 | 0.11 | 0.41% | 26.35 | 27.68 | 30476 | 8226 | 2.56% |
| 2026-05-19 | 25.53 | 27.10 | 1.60 | 6.27% | 25.34 | 27.18 | 31958 | 8558 | 2.69% |
| 2026-05-18 | 25.92 | 25.50 | -0.60 | -2.30% | 25.32 | 26.00 | 20826 | 5321 | 1.75% |
| 2026-05-15 | 26.80 | 26.10 | -0.72 | -2.68% | 25.84 | 26.93 | 22493 | 5908 | 1.89% |
| 2026-05-14 | 27.86 | 26.82 | -0.74 | -2.69% | 26.76 | 27.86 | 27338 | 7422 | 2.30% |
| 2026-05-13 | 27.79 | 27.56 | -0.44 | -1.57% | 27.42 | 28.21 | 32012 | 8883 | 2.69% |
| 2026-05-12 | 28.24 | 28.00 | -0.07 | -0.25% | 27.75 | 29.20 | 29671 | 8421 | 2.50% |
| 2026-05-11 | 28.89 | 28.07 | -0.58 | -2.02% | 27.74 | 29.22 | 29319 | 8210 | 2.47% |
| 2026-05-08 | 27.71 | 28.65 | 0.92 | 3.32% | 27.20 | 29.10 | 41368 | 11827 | 3.48% |
| 2026-05-07 | 26.13 | 27.73 | 1.59 | 6.08% | 26.02 | 27.79 | 36400 | 9944 | 3.06% |
| 2026-05-06 | 25.76 | 26.14 | 0.35 | 1.36% | 25.70 | 26.25 | 29016 | 7540 | 2.44% |
| 2026-04-30 | 26.78 | 25.79 | -0.86 | -3.23% | 25.70 | 26.79 | 26384 | 6872 | 2.22% |
| 2026-04-29 | 26.03 | 26.65 | 0.44 | 1.68% | 25.74 | 27.07 | 36741 | 9771 | 3.09% |
| 2026-04-28 | 24.68 | 26.21 | 1.96 | 8.08% | 24.68 | 26.89 | 59869 | 15431 | 5.04% |
| 2026-04-27 | 23.55 | 24.25 | 0.82 | 3.50% | 22.98 | 24.35 | 28003 | 6675 | 2.36% |
| 2026-04-24 | 22.96 | 23.43 | 0.44 | 1.91% | 22.86 | 24.38 | 32459 | 7713 | 2.73% |
| 2026-04-23 | 24.11 | 22.99 | -1.18 | -4.88% | 22.48 | 24.11 | 48828 | 11252 | 4.11% |
| 2026-04-22 | 24.77 | 24.17 | -0.60 | -2.42% | 24.15 | 24.77 | 29690 | 7233 | 2.50% |
| 2026-04-21 | 25.00 | 24.77 | -0.23 | -0.92% | 24.52 | 25.23 | 18013 | 4451 | 1.51% |
| 2026-04-20 | 24.85 | 25.00 | 0.19 | 0.77% | 24.53 | 25.69 | 32559 | 8174 | 2.74% |
| 2026-04-17 | 24.93 | 24.81 | -0.22 | -0.88% | 24.44 | 25.08 | 22736 | 5624 | 1.91% |
| 2026-04-16 | 25.03 | 25.03 | 0.13 | 0.52% | 24.28 | 25.09 | 26824 | 6605 | 2.26% |
| 2026-04-15 | 24.99 | 24.90 | -0.30 | -1.19% | 24.83 | 25.62 | 17750 | 4455 | 1.49% |
| 2026-04-14 | 25.61 | 25.20 | -0.43 | -1.68% | 24.58 | 25.61 | 33042 | 8251 | 2.78% |
| 2026-04-13 | 26.10 | 25.63 | -0.73 | -2.77% | 25.47 | 26.22 | 28303 | 7262 | 2.38% |
| 2026-04-10 | 26.60 | 26.36 | -0.11 | -0.42% | 26.00 | 26.60 | 27609 | 7221 | 2.32% |
| 2026-04-09 | 26.25 | 26.47 | -0.14 | -0.53% | 25.50 | 26.69 | 28056 | 7338 | 2.36% |
| 2026-04-08 | 26.28 | 26.61 | 0.44 | 1.68% | 25.70 | 26.69 | 46654 | 12261 | 3.92% |
| 2026-04-07 | 27.84 | 26.17 | -1.60 | -5.76% | 25.78 | 27.93 | 47941 | 12637 | 4.03% |
| 2026-04-03 | 25.71 | 27.77 | 2.17 | 8.48% | 25.32 | 29.15 | 66522 | 18141 | 5.59% |
| 2026-04-02 | 26.78 | 25.60 | -1.03 | -3.87% | 25.50 | 26.78 | 17126 | 4449 | 1.44% |
| 2026-04-01 | 26.97 | 26.63 | 0.13 | 0.49% | 26.50 | 27.10 | 11622 | 3107 | 0.98% |
| 2026-03-31 | 26.75 | 26.50 | -0.25 | -0.93% | 26.37 | 27.50 | 16244 | 4355 | 1.37% |
| 2026-03-30 | 26.50 | 26.75 | 0.00 | 0.00% | 26.15 | 26.76 | 12762 | 3367 | 1.07% |
| 2026-03-27 | 26.21 | 26.75 | 0.38 | 1.44% | 25.68 | 26.88 | 18638 | 4939 | 1.57% |
| 2026-03-26 | 27.58 | 26.37 | -1.24 | -4.49% | 25.90 | 27.75 | 23863 | 6336 | 2.01% |
| 2026-03-25 | 26.75 | 27.61 | 0.73 | 2.72% | 26.53 | 27.67 | 24920 | 6742 | 2.10% |
| 2026-03-24 | 26.50 | 26.88 | 0.98 | 3.78% | 25.49 | 26.94 | 22543 | 5937 | 1.90% |
| 2026-03-23 | 27.11 | 25.90 | -1.45 | -5.30% | 25.65 | 27.80 | 28961 | 7694 | 2.44% |
| 2026-03-20 | 28.26 | 27.35 | -0.67 | -2.39% | 27.26 | 28.40 | 21524 | 5963 | 1.81% |
| 2026-03-19 | 28.52 | 28.02 | -0.79 | -2.74% | 27.80 | 28.60 | 19983 | 5633 | 1.68% |
| 2026-03-18 | 28.92 | 28.81 | 0.16 | 0.56% | 28.44 | 29.10 | 15304 | 4398 | 1.29% |
| 2026-03-17 | 29.64 | 28.65 | -0.74 | -2.52% | 28.52 | 29.90 | 17160 | 4972 | 1.44% |
| 2026-03-16 | 29.50 | 29.39 | -0.04 | -0.14% | 28.92 | 30.19 | 20338 | 5981 | 1.71% |
| 2026-03-13 | 29.61 | 29.43 | -0.38 | -1.27% | 28.98 | 30.20 | 21727 | 6427 | 1.83% |
| 2026-03-12 | 30.59 | 29.81 | -0.80 | -2.61% | 29.57 | 30.59 | 21533 | 6423 | 1.81% |
| 2026-03-11 | 31.22 | 30.61 | -0.61 | -1.95% | 30.43 | 31.79 | 24010 | 7455 | 2.02% |
| 2026-03-10 | 30.88 | 31.22 | 0.71 | 2.33% | 30.68 | 31.41 | 23886 | 7422 | 2.01% |
| 2026-03-09 | 30.43 | 30.51 | -0.63 | -2.02% | 29.80 | 31.42 | 31223 | 9495 | 2.63% |
| 2026-03-06 | 30.85 | 31.14 | 0.11 | 0.35% | 30.21 | 31.68 | 20879 | 6474 | 1.76% |
| 2026-03-05 | 30.14 | 31.03 | 0.86 | 2.85% | 30.14 | 31.58 | 27657 | 8593 | 2.33% |
| 2026-03-04 | 29.76 | 30.17 | 0.11 | 0.37% | 29.50 | 30.50 | 20369 | 6107 | 1.71% |
| 2026-03-03 | 31.17 | 30.06 | -1.05 | -3.38% | 30.05 | 31.25 | 27658 | 8452 | 2.33% |
| 2026-03-02 | 32.01 | 31.11 | -1.82 | -5.53% | 30.00 | 32.69 | 55336 | 17226 | 4.65% |
| 2026-02-27 | 34.15 | 32.93 | -1.52 | -4.41% | 32.60 | 34.29 | 35750 | 11916 | 3.01% |
| 2026-02-26 | 33.56 | 34.45 | 0.89 | 2.65% | 33.34 | 34.49 | 38476 | 13144 | 3.24% |
| 2026-02-25 | 33.50 | 33.56 | 0.09 | 0.27% | 32.98 | 34.15 | 32344 | 10829 | 2.72% |
| 2026-02-24 | 33.97 | 33.47 | -0.11 | -0.33% | 33.08 | 34.07 | 25043 | 8381 | 2.11% |