当前时间：2026-05-31 22:24:24 星期日休市中
| 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 | 26.99 | 25.79 | -1.33 | -4.90% | 25.63 | 27.40 | 22742 | 5957 | 2.80% |
| 2026-05-28 | 27.11 | 27.12 | 0.35 | 1.31% | 26.27 | 27.59 | 32629 | 8836 | 4.02% |
| 2026-05-27 | 27.69 | 26.77 | -0.81 | -2.94% | 26.01 | 27.69 | 32040 | 8588 | 3.95% |
| 2026-05-26 | 28.60 | 27.58 | -0.93 | -3.26% | 27.41 | 28.75 | 29545 | 8253 | 3.64% |
| 2026-05-25 | 29.97 | 28.51 | -1.13 | -3.81% | 28.05 | 29.97 | 33657 | 9684 | 4.15% |
| 2026-05-22 | 28.90 | 29.64 | 0.87 | 3.02% | 28.51 | 29.93 | 22425 | 6610 | 2.76% |
| 2026-05-21 | 30.08 | 28.77 | -1.31 | -4.36% | 28.55 | 30.32 | 22542 | 6652 | 2.78% |
| 2026-05-20 | 31.06 | 30.08 | -0.88 | -2.84% | 30.00 | 31.06 | 17427 | 5283 | 2.15% |
| 2026-05-19 | 30.38 | 30.96 | 0.58 | 1.91% | 30.38 | 31.46 | 26299 | 8130 | 3.24% |
| 2026-05-18 | 30.66 | 30.38 | -0.42 | -1.36% | 30.13 | 30.89 | 22602 | 6878 | 2.79% |
| 2026-05-15 | 30.00 | 30.80 | 0.95 | 3.18% | 29.90 | 31.86 | 44458 | 13783 | 5.48% |
| 2026-05-14 | 30.22 | 29.85 | -0.37 | -1.22% | 29.39 | 30.50 | 20237 | 6038 | 2.50% |
| 2026-05-13 | 30.30 | 30.22 | -0.08 | -0.26% | 29.62 | 30.55 | 28337 | 8523 | 3.49% |
| 2026-05-12 | 31.00 | 30.30 | -0.79 | -2.54% | 30.23 | 31.20 | 24362 | 7464 | 3.00% |
| 2026-05-11 | 31.33 | 31.09 | -0.24 | -0.77% | 30.51 | 31.79 | 24273 | 7537 | 2.99% |
| 2026-05-08 | 30.75 | 31.33 | 0.65 | 2.12% | 30.31 | 31.70 | 35114 | 10948 | 4.33% |
| 2026-05-07 | 30.54 | 30.68 | 0.04 | 0.13% | 30.00 | 31.23 | 35335 | 10883 | 4.36% |
| 2026-05-06 | 30.94 | 30.64 | 0.16 | 0.52% | 30.33 | 31.53 | 34150 | 10518 | 4.21% |
| 2026-04-30 | 29.75 | 30.48 | 0.97 | 3.29% | 29.41 | 30.67 | 29966 | 9068 | 3.69% |
| 2026-04-29 | 29.36 | 29.51 | 0.07 | 0.24% | 29.01 | 29.75 | 21954 | 6476 | 2.71% |
| 2026-04-28 | 29.98 | 29.44 | -0.32 | -1.08% | 28.91 | 30.50 | 40348 | 11900 | 4.97% |
| 2026-04-27 | 27.18 | 29.76 | 2.59 | 9.53% | 26.93 | 29.86 | 66574 | 19315 | 8.21% |
| 2026-04-24 | 27.11 | 27.17 | -0.11 | -0.40% | 26.51 | 27.32 | 15430 | 4156 | 1.90% |
| 2026-04-23 | 27.50 | 27.28 | -0.30 | -1.09% | 27.04 | 28.02 | 19731 | 5408 | 2.43% |
| 2026-04-22 | 27.72 | 27.58 | -0.15 | -0.54% | 26.83 | 27.73 | 21861 | 5952 | 2.70% |
| 2026-04-21 | 27.18 | 27.73 | 0.57 | 2.10% | 26.91 | 27.76 | 20481 | 5607 | 2.53% |
| 2026-04-20 | 26.86 | 27.16 | 0.39 | 1.46% | 26.50 | 27.30 | 24367 | 6572 | 3.00% |
| 2026-04-17 | 26.10 | 26.77 | 0.58 | 2.21% | 25.98 | 26.80 | 19238 | 5069 | 2.37% |
| 2026-04-16 | 25.54 | 26.19 | 0.64 | 2.50% | 25.45 | 26.25 | 15955 | 4145 | 1.97% |
| 2026-04-15 | 26.04 | 25.55 | -0.49 | -1.88% | 25.50 | 26.25 | 13093 | 3375 | 1.61% |
| 2026-04-14 | 25.91 | 26.04 | 0.21 | 0.81% | 25.60 | 26.13 | 13077 | 3380 | 1.61% |
| 2026-04-13 | 25.87 | 25.83 | 0.08 | 0.31% | 25.51 | 26.05 | 11238 | 2894 | 1.39% |
| 2026-04-10 | 25.66 | 25.75 | 0.25 | 0.98% | 25.55 | 25.97 | 14108 | 3635 | 1.74% |
| 2026-04-09 | 25.92 | 25.50 | -0.43 | -1.66% | 25.31 | 25.93 | 18374 | 4705 | 2.27% |
| 2026-04-08 | 25.51 | 25.93 | 0.80 | 3.18% | 25.30 | 26.01 | 23327 | 5994 | 2.88% |
| 2026-04-07 | 24.84 | 25.13 | 0.35 | 1.41% | 24.67 | 25.63 | 30524 | 7678 | 3.76% |
| 2026-04-03 | 25.91 | 24.78 | -0.28 | -1.12% | 24.61 | 27.50 | 46304 | 11968 | 5.71% |
| 2026-04-02 | 25.52 | 25.06 | -0.59 | -2.30% | 24.86 | 25.57 | 13019 | 3275 | 1.61% |
| 2026-04-01 | 25.71 | 25.65 | 0.42 | 1.66% | 25.41 | 25.97 | 11959 | 3064 | 1.47% |
| 2026-03-31 | 26.00 | 25.23 | -0.55 | -2.13% | 25.16 | 26.30 | 12756 | 3275 | 1.57% |
| 2026-03-30 | 24.93 | 25.78 | 0.23 | 0.90% | 24.40 | 26.00 | 19742 | 5023 | 2.43% |
| 2026-03-27 | 25.22 | 25.55 | 0.27 | 1.07% | 25.11 | 25.70 | 12415 | 3167 | 1.53% |
| 2026-03-26 | 25.70 | 25.28 | -0.30 | -1.17% | 25.05 | 25.96 | 13862 | 3527 | 1.71% |
| 2026-03-25 | 25.72 | 25.58 | 0.11 | 0.43% | 25.36 | 25.99 | 12493 | 3207 | 1.54% |
| 2026-03-24 | 24.64 | 25.47 | 1.28 | 5.29% | 24.43 | 25.50 | 22082 | 5505 | 2.72% |
| 2026-03-23 | 25.78 | 24.19 | -2.09 | -7.95% | 23.97 | 25.87 | 29204 | 7276 | 3.60% |
| 2026-03-20 | 27.02 | 26.28 | -0.49 | -1.83% | 26.20 | 27.38 | 15712 | 4200 | 1.94% |
| 2026-03-19 | 27.70 | 26.77 | -0.96 | -3.46% | 26.66 | 27.89 | 19071 | 5158 | 2.35% |
| 2026-03-18 | 27.89 | 27.73 | -0.28 | -1.00% | 27.00 | 28.10 | 24644 | 6765 | 3.04% |
| 2026-03-17 | 27.62 | 28.01 | 0.51 | 1.85% | 27.50 | 28.90 | 30427 | 8520 | 3.75% |
| 2026-03-16 | 28.16 | 27.50 | -1.40 | -4.84% | 27.37 | 29.00 | 42231 | 11811 | 5.21% |
| 2026-03-13 | 29.42 | 28.90 | -1.86 | -6.05% | 28.50 | 29.90 | 63723 | 18430 | 7.86% |
| 2026-03-12 | 31.00 | 30.76 | 1.54 | 5.27% | 30.19 | 34.56 | 80588 | 25723 | 9.94% |
| 2026-03-11 | 29.67 | 29.22 | -0.44 | -1.48% | 29.16 | 30.13 | 11552 | 3399 | 1.42% |
| 2026-03-10 | 28.90 | 29.66 | 0.99 | 3.45% | 28.60 | 29.68 | 14245 | 4198 | 1.76% |
| 2026-03-09 | 29.31 | 28.67 | -0.62 | -2.12% | 28.38 | 29.49 | 18651 | 5381 | 2.30% |
| 2026-03-06 | 28.72 | 29.29 | 0.57 | 1.98% | 28.50 | 29.40 | 11057 | 3228 | 1.36% |
| 2026-03-05 | 29.12 | 28.72 | 0.27 | 0.95% | 28.58 | 29.50 | 13830 | 4001 | 1.71% |
| 2026-03-04 | 28.34 | 28.45 | 0.03 | 0.11% | 28.00 | 29.14 | 14229 | 4077 | 1.75% |
| 2026-03-03 | 29.18 | 28.42 | -0.83 | -2.84% | 28.28 | 29.83 | 21313 | 6184 | 2.63% |
| 2026-03-02 | 29.93 | 29.25 | -0.82 | -2.73% | 28.91 | 29.96 | 17304 | 5085 | 2.13% |
| 2026-02-27 | 30.58 | 30.07 | -0.50 | -1.64% | 29.78 | 30.66 | 15191 | 4570 | 1.87% |
| 2026-02-26 | 30.99 | 30.57 | -0.24 | -0.78% | 30.23 | 31.29 | 17399 | 5333 | 2.15% |
| 2026-02-25 | 31.18 | 30.81 | -0.19 | -0.61% | 30.74 | 31.18 | 13323 | 4128 | 1.64% |
| 2026-02-24 | 30.83 | 31.00 | 0.61 | 2.01% | 30.45 | 31.38 | 16782 | 5202 | 2.07% |