当前时间：2026-05-22 12:36:28 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-21 | 34.31 | 33.44 | -0.72 | -2.11% | 33.20 | 36.14 | 85707 | 29645 | 11.68% |
| 2026-05-20 | 35.26 | 34.16 | -1.83 | -5.08% | 32.80 | 36.26 | 80517 | 27462 | 10.98% |
| 2026-05-19 | 34.21 | 35.99 | 1.56 | 4.53% | 34.08 | 36.20 | 66114 | 23287 | 9.01% |
| 2026-05-18 | 34.67 | 34.43 | -1.10 | -3.10% | 34.00 | 36.18 | 80027 | 27833 | 10.91% |
| 2026-05-15 | 35.04 | 35.53 | 0.22 | 0.62% | 33.93 | 36.20 | 62328 | 21913 | 8.50% |
| 2026-05-14 | 36.35 | 35.31 | -0.97 | -2.67% | 34.90 | 37.26 | 66627 | 23736 | 9.08% |
| 2026-05-13 | 33.50 | 36.28 | 2.35 | 6.93% | 33.11 | 37.27 | 105579 | 37724 | 14.39% |
| 2026-05-12 | 34.94 | 33.93 | -1.57 | -4.42% | 33.38 | 35.79 | 98009 | 33697 | 13.36% |
| 2026-05-11 | 36.50 | 35.50 | -0.39 | -1.09% | 34.80 | 38.40 | 90497 | 32487 | 12.34% |
| 2026-05-08 | 35.76 | 35.89 | -0.06 | -0.17% | 34.08 | 36.98 | 97736 | 34696 | 13.32% |
| 2026-05-07 | 34.87 | 35.95 | 0.73 | 2.07% | 34.23 | 35.95 | 106360 | 37491 | 14.50% |
| 2026-05-06 | 34.46 | 35.22 | 0.87 | 2.53% | 33.05 | 36.42 | 135382 | 47398 | 18.45% |
| 2026-04-30 | 31.17 | 34.35 | 4.14 | 13.70% | 30.72 | 34.81 | 136653 | 44945 | 18.63% |
| 2026-04-29 | 30.93 | 30.21 | -0.27 | -0.89% | 29.31 | 31.40 | 100841 | 30793 | 13.75% |
| 2026-04-28 | 31.97 | 30.48 | -1.47 | -4.60% | 30.02 | 32.10 | 127292 | 39272 | 17.35% |
| 2026-04-27 | 29.00 | 31.95 | 2.65 | 9.04% | 27.85 | 32.57 | 183319 | 55458 | 24.99% |
| 2026-04-24 | 29.17 | 29.30 | 2.55 | 9.53% | 27.65 | 30.93 | 245355 | 71649 | 33.45% |
| 2026-04-23 | 24.58 | 26.75 | 2.92 | 12.25% | 23.84 | 27.88 | 197069 | 51697 | 26.86% |
| 2026-04-22 | 22.46 | 23.83 | 1.41 | 6.29% | 22.00 | 24.08 | 75173 | 17376 | 10.25% |
| 2026-04-21 | 22.43 | 22.42 | -0.10 | -0.44% | 22.05 | 23.20 | 36360 | 8162 | 4.96% |
| 2026-04-20 | 21.53 | 22.52 | 1.00 | 4.65% | 21.35 | 22.76 | 46448 | 10326 | 6.33% |
| 2026-04-17 | 21.48 | 21.52 | -0.17 | -0.78% | 21.33 | 21.80 | 34773 | 7501 | 4.74% |
| 2026-04-16 | 22.41 | 21.69 | -0.36 | -1.63% | 21.48 | 22.78 | 63345 | 13874 | 8.63% |
| 2026-04-15 | 21.94 | 22.05 | 0.84 | 3.96% | 21.28 | 23.38 | 94784 | 21211 | 12.92% |
| 2026-04-14 | 20.83 | 21.21 | 0.48 | 2.32% | 20.52 | 21.71 | 50965 | 10816 | 6.95% |
| 2026-04-13 | 20.71 | 20.73 | -0.05 | -0.24% | 20.35 | 20.83 | 20233 | 4159 | 2.76% |
| 2026-04-10 | 20.90 | 20.78 | 0.18 | 0.87% | 20.70 | 21.38 | 22967 | 4823 | 3.13% |
| 2026-04-09 | 21.41 | 20.60 | -0.88 | -4.10% | 20.39 | 21.43 | 29004 | 6031 | 3.95% |
| 2026-04-08 | 21.66 | 21.48 | 0.62 | 2.97% | 21.00 | 21.66 | 40424 | 8587 | 5.51% |
| 2026-04-07 | 20.55 | 20.86 | 0.31 | 1.51% | 20.44 | 21.23 | 18615 | 3893 | 2.54% |
| 2026-04-03 | 20.94 | 20.55 | -0.29 | -1.39% | 20.23 | 21.45 | 28822 | 5919 | 3.93% |
| 2026-04-02 | 21.72 | 20.84 | -0.77 | -3.56% | 20.64 | 21.72 | 34474 | 7252 | 4.70% |
| 2026-04-01 | 22.59 | 21.61 | -0.47 | -2.13% | 21.37 | 22.80 | 29414 | 6409 | 4.01% |
| 2026-03-31 | 22.75 | 22.08 | -0.69 | -3.03% | 21.96 | 23.18 | 23024 | 5171 | 3.14% |
| 2026-03-30 | 23.16 | 22.77 | -0.53 | -2.27% | 22.45 | 23.20 | 29982 | 6823 | 4.09% |
| 2026-03-27 | 23.86 | 23.30 | -0.55 | -2.31% | 22.94 | 23.86 | 31484 | 7336 | 4.29% |
| 2026-03-26 | 23.87 | 23.85 | 0.41 | 1.75% | 22.81 | 23.87 | 32926 | 7670 | 4.49% |
| 2026-03-25 | 22.53 | 23.44 | 1.04 | 4.64% | 22.47 | 23.58 | 38260 | 8887 | 5.22% |
| 2026-03-24 | 22.70 | 22.40 | 0.68 | 3.13% | 21.89 | 23.38 | 55865 | 12472 | 7.62% |
| 2026-03-23 | 24.00 | 21.72 | -2.62 | -10.76% | 21.36 | 24.20 | 63595 | 14466 | 8.67% |
| 2026-03-20 | 25.28 | 24.34 | -1.06 | -4.17% | 24.18 | 25.78 | 42944 | 10536 | 5.85% |
| 2026-03-19 | 25.55 | 25.40 | -0.92 | -3.50% | 25.01 | 26.18 | 48935 | 12521 | 6.67% |
| 2026-03-18 | 23.63 | 26.32 | 2.64 | 11.15% | 23.56 | 26.55 | 96370 | 23974 | 13.14% |
| 2026-03-17 | 25.27 | 23.68 | -1.33 | -5.32% | 23.50 | 25.71 | 43314 | 10533 | 5.90% |
| 2026-03-16 | 25.18 | 25.01 | -0.17 | -0.68% | 24.81 | 26.06 | 45676 | 11523 | 6.23% |
| 2026-03-13 | 27.21 | 25.18 | -2.01 | -7.39% | 24.88 | 27.47 | 69286 | 18012 | 9.44% |
| 2026-03-12 | 27.07 | 27.19 | 0.12 | 0.44% | 26.60 | 28.05 | 35312 | 9601 | 4.81% |
| 2026-03-11 | 27.90 | 27.07 | -0.55 | -1.99% | 26.96 | 28.00 | 34020 | 9270 | 4.64% |
| 2026-03-10 | 27.10 | 27.62 | 1.12 | 4.23% | 26.66 | 27.99 | 48280 | 13150 | 6.58% |
| 2026-03-09 | 26.80 | 26.50 | -0.36 | -1.34% | 25.50 | 26.83 | 38912 | 10154 | 5.30% |
| 2026-03-06 | 25.41 | 26.86 | 1.46 | 5.75% | 25.30 | 27.39 | 50537 | 13491 | 6.89% |
| 2026-03-05 | 25.78 | 25.40 | 0.04 | 0.16% | 25.02 | 26.25 | 35109 | 8987 | 4.79% |
| 2026-03-04 | 24.90 | 25.36 | 0.21 | 0.83% | 24.47 | 25.60 | 30942 | 7731 | 4.22% |
| 2026-03-03 | 25.20 | 25.15 | 0.01 | 0.04% | 24.74 | 25.96 | 34242 | 8633 | 4.67% |
| 2026-03-02 | 24.20 | 25.14 | 0.43 | 1.74% | 23.78 | 25.38 | 51900 | 12807 | 7.07% |
| 2026-02-27 | 25.13 | 24.71 | -0.38 | -1.51% | 24.38 | 25.28 | 36356 | 8983 | 4.96% |
| 2026-02-26 | 26.36 | 25.09 | -1.18 | -4.49% | 24.70 | 26.36 | 44739 | 11286 | 6.10% |
| 2026-02-25 | 25.90 | 26.27 | 0.69 | 2.70% | 25.44 | 26.50 | 32873 | 8540 | 4.48% |
| 2026-02-24 | 26.23 | 25.58 | -0.35 | -1.35% | 25.00 | 26.37 | 41929 | 10692 | 5.72% |
| 2026-02-13 | 25.70 | 25.93 | 0.21 | 0.82% | 25.49 | 26.68 | 36252 | 9510 | 4.94% |
| 2026-02-12 | 25.88 | 25.72 | -0.15 | -0.58% | 25.10 | 26.03 | 34833 | 8940 | 4.75% |
| 2026-02-11 | 25.81 | 25.87 | -0.07 | -0.27% | 25.21 | 26.11 | 41282 | 10603 | 5.63% |