当前时间：2026-06-06 03:05:05 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 | 21.22 | 24.25 | 4.04 | 19.99% | 20.37 | 24.25 | 173550 | 39195 | 9.42% |
| 2026-06-04 | 20.91 | 20.21 | -0.74 | -3.53% | 20.05 | 20.94 | 61639 | 12529 | 3.40% |
| 2026-06-03 | 21.88 | 20.95 | -0.68 | -3.14% | 20.67 | 22.47 | 70921 | 15083 | 3.91% |
| 2026-06-02 | 21.45 | 21.63 | 0.63 | 3.00% | 20.96 | 21.99 | 70275 | 15020 | 3.88% |
| 2026-06-01 | 20.98 | 21.00 | -0.06 | -0.28% | 20.41 | 21.47 | 56961 | 11914 | 3.14% |
| 2026-05-29 | 22.32 | 21.06 | -1.08 | -4.88% | 20.70 | 22.38 | 88760 | 18929 | 4.90% |
| 2026-05-28 | 22.87 | 22.14 | -0.63 | -2.77% | 21.98 | 23.18 | 69363 | 15644 | 3.83% |
| 2026-05-27 | 24.02 | 22.77 | -1.38 | -5.71% | 22.60 | 24.98 | 103277 | 23993 | 5.70% |
| 2026-05-26 | 23.47 | 24.15 | 0.65 | 2.77% | 23.00 | 24.90 | 102123 | 24621 | 5.63% |
| 2026-05-25 | 24.02 | 23.50 | -0.59 | -2.45% | 22.81 | 24.72 | 132051 | 31261 | 7.54% |
| 2026-05-22 | 24.57 | 24.09 | -0.36 | -1.47% | 23.70 | 25.95 | 157392 | 38888 | 8.98% |
| 2026-05-21 | 24.82 | 24.45 | -0.56 | -2.24% | 24.22 | 25.80 | 143378 | 35765 | 8.18% |
| 2026-05-20 | 25.59 | 25.01 | -0.50 | -1.96% | 24.35 | 25.99 | 92210 | 22921 | 5.26% |
| 2026-05-19 | 25.30 | 25.51 | 0.55 | 2.20% | 25.17 | 26.58 | 120078 | 31016 | 6.85% |
| 2026-05-18 | 24.33 | 24.96 | 0.96 | 4.00% | 24.25 | 26.12 | 119851 | 30227 | 6.84% |
| 2026-05-15 | 24.31 | 24.00 | -0.43 | -1.76% | 23.78 | 24.90 | 70598 | 17132 | 4.03% |
| 2026-05-14 | 23.53 | 24.43 | 1.00 | 4.27% | 23.20 | 25.27 | 97206 | 23534 | 5.55% |
| 2026-05-13 | 24.21 | 23.43 | -0.55 | -2.29% | 23.33 | 24.49 | 89816 | 21375 | 5.13% |
| 2026-05-12 | 25.30 | 23.98 | -1.41 | -5.55% | 23.83 | 26.00 | 100680 | 24904 | 5.75% |
| 2026-05-11 | 26.09 | 25.39 | -0.48 | -1.86% | 25.20 | 26.20 | 81938 | 20977 | 4.77% |
| 2026-05-08 | 25.52 | 25.87 | 0.09 | 0.35% | 25.33 | 26.38 | 64917 | 16818 | 3.78% |
| 2026-05-07 | 25.40 | 25.78 | 0.37 | 1.46% | 24.60 | 26.52 | 114282 | 29492 | 6.70% |
| 2026-05-06 | 26.75 | 25.41 | -1.62 | -5.99% | 25.31 | 26.88 | 157736 | 40855 | 9.48% |
| 2026-04-30 | 24.71 | 27.03 | 2.35 | 9.52% | 24.50 | 27.70 | 204956 | 53345 | 12.32% |
| 2026-04-29 | 23.20 | 24.68 | 1.28 | 5.47% | 22.40 | 24.70 | 162758 | 38868 | 9.78% |
| 2026-04-28 | 22.83 | 23.40 | -0.84 | -3.47% | 22.27 | 25.30 | 243881 | 58091 | 14.81% |
| 2026-04-27 | 21.53 | 24.24 | 2.65 | 12.27% | 21.21 | 24.75 | 190673 | 43630 | 11.96% |
| 2026-04-24 | 21.73 | 21.59 | -0.39 | -1.77% | 21.36 | 23.08 | 114322 | 25209 | 7.17% |
| 2026-04-23 | 21.96 | 21.98 | 0.62 | 2.90% | 21.54 | 22.98 | 116648 | 25806 | 7.98% |
| 2026-04-22 | 21.00 | 21.36 | -0.67 | -3.04% | 20.56 | 22.42 | 117771 | 25222 | 8.06% |
| 2026-04-21 | 22.36 | 22.03 | -0.47 | -2.09% | 21.42 | 22.40 | 65741 | 14414 | 4.65% |
| 2026-04-20 | 21.82 | 22.50 | 0.62 | 2.83% | 21.24 | 23.07 | 69884 | 15552 | 4.94% |
| 2026-04-17 | 20.99 | 21.88 | 0.87 | 4.14% | 20.71 | 22.18 | 60897 | 13113 | 4.40% |
| 2026-04-16 | 21.40 | 21.01 | -0.38 | -1.78% | 20.51 | 21.49 | 59701 | 12437 | 4.31% |
| 2026-04-15 | 21.69 | 21.39 | -0.36 | -1.66% | 21.28 | 22.14 | 45495 | 9836 | 3.29% |
| 2026-04-14 | 22.30 | 21.75 | -0.78 | -3.46% | 21.46 | 22.43 | 46049 | 10044 | 3.33% |
| 2026-04-13 | 22.93 | 22.53 | -0.52 | -2.26% | 22.30 | 22.98 | 25012 | 5640 | 1.81% |
| 2026-04-10 | 22.88 | 23.05 | 0.17 | 0.74% | 22.78 | 23.23 | 19869 | 4574 | 1.43% |
| 2026-04-09 | 23.18 | 22.88 | -0.32 | -1.38% | 22.73 | 23.21 | 22700 | 5200 | 1.64% |
| 2026-04-08 | 22.65 | 23.20 | 1.09 | 4.93% | 22.57 | 23.31 | 24503 | 5650 | 1.77% |
| 2026-04-07 | 21.80 | 22.11 | 0.17 | 0.77% | 21.75 | 22.45 | 18888 | 4176 | 1.36% |
| 2026-04-03 | 22.40 | 21.94 | -0.29 | -1.30% | 21.80 | 22.44 | 17696 | 3889 | 1.28% |
| 2026-04-02 | 22.90 | 22.23 | -0.62 | -2.71% | 22.05 | 23.09 | 24105 | 5397 | 1.74% |
| 2026-04-01 | 22.45 | 22.85 | 0.84 | 3.82% | 22.40 | 23.26 | 23868 | 5450 | 1.72% |
| 2026-03-31 | 22.26 | 22.01 | -0.21 | -0.95% | 21.99 | 22.76 | 26500 | 5902 | 1.91% |
| 2026-03-30 | 22.18 | 22.22 | -0.25 | -1.11% | 21.57 | 22.50 | 22255 | 4935 | 1.61% |
| 2026-03-27 | 22.04 | 22.47 | 0.13 | 0.58% | 21.86 | 22.80 | 22301 | 4997 | 1.61% |
| 2026-03-26 | 22.53 | 22.34 | -0.22 | -0.98% | 22.11 | 23.06 | 35383 | 7971 | 2.56% |
| 2026-03-25 | 22.38 | 22.56 | 0.37 | 1.67% | 22.29 | 23.06 | 29707 | 6720 | 2.15% |
| 2026-03-24 | 21.88 | 22.19 | 0.92 | 4.33% | 21.36 | 22.35 | 37105 | 8128 | 2.68% |
| 2026-03-23 | 22.17 | 21.27 | -1.31 | -5.80% | 21.06 | 22.54 | 52175 | 11388 | 3.77% |
| 2026-03-20 | 23.17 | 22.58 | -0.59 | -2.55% | 22.49 | 23.65 | 37305 | 8637 | 2.69% |
| 2026-03-19 | 23.79 | 23.17 | -0.90 | -3.74% | 22.88 | 24.51 | 45478 | 10681 | 3.28% |
| 2026-03-18 | 23.59 | 24.07 | 0.39 | 1.65% | 23.28 | 24.14 | 42711 | 10118 | 3.08% |
| 2026-03-17 | 26.28 | 23.68 | -2.52 | -9.62% | 23.50 | 26.28 | 65103 | 16019 | 4.70% |
| 2026-03-16 | 26.40 | 26.20 | -0.04 | -0.15% | 25.92 | 26.67 | 29534 | 7745 | 2.13% |
| 2026-03-13 | 27.16 | 26.24 | -0.91 | -3.35% | 26.18 | 27.25 | 46719 | 12442 | 3.37% |
| 2026-03-12 | 28.21 | 27.15 | -1.05 | -3.72% | 26.66 | 28.68 | 60711 | 16463 | 4.38% |
| 2026-03-11 | 28.54 | 28.20 | -0.10 | -0.35% | 28.03 | 29.50 | 61788 | 17696 | 4.46% |
| 2026-03-10 | 28.42 | 28.30 | 0.57 | 2.06% | 27.50 | 28.92 | 60754 | 17201 | 4.39% |
| 2026-03-09 | 28.33 | 27.73 | -1.14 | -3.95% | 26.50 | 28.49 | 73341 | 19985 | 5.30% |
| 2026-03-06 | 28.87 | 28.87 | 0.00 | 0.00% | 27.71 | 29.00 | 82680 | 23529 | 5.97% |
| 2026-03-05 | 27.62 | 28.87 | 1.91 | 7.08% | 27.00 | 29.99 | 102807 | 29641 | 7.42% |
| 2026-03-04 | 25.42 | 26.96 | 1.29 | 5.03% | 24.81 | 27.23 | 61041 | 16259 | 4.41% |
| 2026-03-03 | 27.74 | 25.67 | -1.91 | -6.93% | 25.50 | 27.80 | 67095 | 17670 | 4.85% |
| 2026-03-02 | 25.99 | 27.58 | 1.13 | 4.27% | 25.83 | 28.05 | 71363 | 19383 | 5.15% |
| 2026-02-27 | 26.00 | 26.45 | 0.45 | 1.73% | 25.60 | 26.84 | 45138 | 11783 | 3.26% |
| 2026-02-26 | 26.40 | 26.00 | -0.19 | -0.73% | 25.48 | 26.50 | 48019 | 12399 | 3.47% |