当前时间：2026-05-31 11:18:49 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 | 23.77 | 25.05 | 1.34 | 5.65% | 23.67 | 25.14 | 86261 | 21288 | 1.37% |
| 2026-05-28 | 23.88 | 23.71 | -0.28 | -1.17% | 23.53 | 24.10 | 43672 | 10416 | 0.69% |
| 2026-05-27 | 23.33 | 23.99 | 0.62 | 2.65% | 23.20 | 23.99 | 51752 | 12260 | 0.82% |
| 2026-05-26 | 22.78 | 23.37 | 0.57 | 2.50% | 22.72 | 23.52 | 49208 | 11466 | 0.78% |
| 2026-05-25 | 22.73 | 22.80 | -0.02 | -0.09% | 22.45 | 22.89 | 47689 | 10820 | 0.76% |
| 2026-05-22 | 22.64 | 22.82 | 0.29 | 1.29% | 22.18 | 23.00 | 68302 | 15444 | 1.09% |
| 2026-05-21 | 22.87 | 22.53 | -0.35 | -1.53% | 22.52 | 23.03 | 52344 | 11857 | 0.83% |
| 2026-05-20 | 22.79 | 22.88 | 0.08 | 0.35% | 22.58 | 22.98 | 54615 | 12436 | 0.87% |
| 2026-05-19 | 22.53 | 22.80 | 0.28 | 1.24% | 22.45 | 22.86 | 45842 | 10359 | 0.73% |
| 2026-05-18 | 23.05 | 22.52 | -0.48 | -2.09% | 22.47 | 23.06 | 56651 | 12827 | 0.90% |
| 2026-05-15 | 23.40 | 23.00 | -0.43 | -1.84% | 22.95 | 23.53 | 59494 | 13787 | 0.95% |
| 2026-05-14 | 24.04 | 23.43 | -0.58 | -2.42% | 23.42 | 24.08 | 52070 | 12291 | 0.83% |
| 2026-05-13 | 23.71 | 24.01 | 0.30 | 1.27% | 23.67 | 24.30 | 62995 | 15154 | 1.00% |
| 2026-05-12 | 23.90 | 23.71 | -0.30 | -1.25% | 23.60 | 24.04 | 53411 | 12699 | 0.85% |
| 2026-05-11 | 24.12 | 24.01 | -0.09 | -0.37% | 23.74 | 24.12 | 55819 | 13341 | 0.89% |
| 2026-05-08 | 24.21 | 24.10 | -0.09 | -0.37% | 23.99 | 24.35 | 35652 | 8587 | 0.57% |
| 2026-05-07 | 23.91 | 24.19 | 0.25 | 1.04% | 23.81 | 24.32 | 52848 | 12754 | 0.84% |
| 2026-05-06 | 23.88 | 23.94 | 0.02 | 0.08% | 23.80 | 24.15 | 69875 | 16718 | 1.11% |
| 2026-04-30 | 23.96 | 23.92 | -0.06 | -0.25% | 23.81 | 24.02 | 44235 | 10574 | 0.70% |
| 2026-04-29 | 24.89 | 23.98 | -0.01 | -0.04% | 23.70 | 24.89 | 53300 | 12812 | 0.85% |
| 2026-04-28 | 24.54 | 23.99 | -0.93 | -3.73% | 23.93 | 24.98 | 80341 | 19493 | 1.28% |
| 2026-04-27 | 26.20 | 24.92 | -2.77 | -10.00% | 24.92 | 26.20 | 142025 | 35656 | 2.26% |
| 2026-04-24 | 27.22 | 27.69 | 0.38 | 1.39% | 27.14 | 27.83 | 51079 | 14106 | 0.81% |
| 2026-04-23 | 27.27 | 27.31 | -0.14 | -0.51% | 26.70 | 27.45 | 53454 | 14474 | 0.85% |
| 2026-04-22 | 27.39 | 27.45 | 0.11 | 0.40% | 26.95 | 27.68 | 44281 | 12095 | 0.70% |
| 2026-04-21 | 27.08 | 27.34 | 0.12 | 0.44% | 27.05 | 27.70 | 38210 | 10449 | 0.61% |
| 2026-04-20 | 27.25 | 27.22 | 0.26 | 0.96% | 26.44 | 27.43 | 57863 | 15610 | 0.92% |
| 2026-04-17 | 27.27 | 26.96 | -0.32 | -1.17% | 26.80 | 27.45 | 42492 | 11509 | 0.68% |
| 2026-04-16 | 26.90 | 27.28 | 0.48 | 1.79% | 26.62 | 27.65 | 58165 | 15770 | 0.93% |
| 2026-04-15 | 26.12 | 26.80 | 0.84 | 3.24% | 25.99 | 26.90 | 50511 | 13390 | 0.80% |
| 2026-04-14 | 25.60 | 25.96 | 0.36 | 1.41% | 25.52 | 26.05 | 35486 | 9185 | 0.56% |
| 2026-04-13 | 25.97 | 25.60 | -0.36 | -1.39% | 25.47 | 25.97 | 41106 | 10529 | 0.65% |
| 2026-04-10 | 26.39 | 25.96 | -0.57 | -2.15% | 25.90 | 26.49 | 52953 | 13838 | 0.84% |
| 2026-04-09 | 26.42 | 26.53 | 0.18 | 0.68% | 26.15 | 26.79 | 50281 | 13298 | 0.80% |
| 2026-04-08 | 26.39 | 26.35 | 0.30 | 1.15% | 26.16 | 26.71 | 72003 | 19041 | 1.15% |
| 2026-04-07 | 26.82 | 26.05 | -0.76 | -2.83% | 26.01 | 26.93 | 60021 | 15827 | 0.95% |
| 2026-04-03 | 27.02 | 26.81 | -0.19 | -0.70% | 26.62 | 27.14 | 66124 | 17767 | 1.05% |
| 2026-04-02 | 26.81 | 27.00 | 0.21 | 0.78% | 26.66 | 27.18 | 63759 | 17169 | 1.01% |
| 2026-04-01 | 26.70 | 26.79 | 0.07 | 0.26% | 26.41 | 26.92 | 57146 | 15275 | 0.91% |
| 2026-03-31 | 26.80 | 26.72 | -0.09 | -0.34% | 26.51 | 26.99 | 54700 | 14657 | 0.87% |
| 2026-03-30 | 25.70 | 26.81 | 1.03 | 4.00% | 25.66 | 26.88 | 73152 | 19277 | 1.16% |
| 2026-03-27 | 25.61 | 25.78 | -0.05 | -0.19% | 25.12 | 25.96 | 50229 | 12892 | 0.80% |
| 2026-03-26 | 26.00 | 25.83 | -0.16 | -0.62% | 25.60 | 26.13 | 49930 | 12890 | 0.79% |
| 2026-03-25 | 25.62 | 25.99 | 0.38 | 1.48% | 25.42 | 26.09 | 62278 | 16048 | 0.99% |
| 2026-03-24 | 26.08 | 25.61 | -0.15 | -0.58% | 25.46 | 26.17 | 81086 | 20848 | 1.29% |
| 2026-03-23 | 26.60 | 25.76 | -1.39 | -5.12% | 25.67 | 27.26 | 146523 | 38672 | 2.33% |
| 2026-03-20 | 26.00 | 27.15 | 1.57 | 6.14% | 25.93 | 27.75 | 141540 | 38328 | 2.25% |
| 2026-03-19 | 25.60 | 25.58 | -0.16 | -0.62% | 25.54 | 25.86 | 45315 | 11644 | 0.72% |
| 2026-03-18 | 25.47 | 25.74 | 0.27 | 1.06% | 25.25 | 25.82 | 41256 | 10550 | 0.66% |
| 2026-03-17 | 25.34 | 25.47 | 0.28 | 1.11% | 25.16 | 25.55 | 38515 | 9776 | 0.61% |
| 2026-03-16 | 25.32 | 25.19 | -0.11 | -0.43% | 25.02 | 25.37 | 42485 | 10688 | 0.68% |
| 2026-03-13 | 25.56 | 25.30 | -0.23 | -0.90% | 25.25 | 25.62 | 48017 | 12202 | 0.76% |
| 2026-03-12 | 25.77 | 25.53 | -0.24 | -0.93% | 25.41 | 25.88 | 44891 | 11500 | 0.71% |
| 2026-03-11 | 25.71 | 25.77 | 0.10 | 0.39% | 25.41 | 25.80 | 41575 | 10652 | 0.66% |
| 2026-03-10 | 25.05 | 25.67 | 0.57 | 2.27% | 25.01 | 25.76 | 53479 | 13630 | 0.85% |
| 2026-03-09 | 24.97 | 25.10 | 0.23 | 0.92% | 24.71 | 25.15 | 57450 | 14347 | 0.91% |
| 2026-03-06 | 24.70 | 24.87 | 0.21 | 0.85% | 24.68 | 25.18 | 51299 | 12784 | 0.82% |
| 2026-03-05 | 24.88 | 24.66 | -0.20 | -0.80% | 24.57 | 24.99 | 41599 | 10282 | 0.66% |
| 2026-03-04 | 25.22 | 24.86 | -0.37 | -1.47% | 24.70 | 25.45 | 56959 | 14232 | 0.91% |
| 2026-03-03 | 25.23 | 25.23 | 0.07 | 0.28% | 25.02 | 25.59 | 70134 | 17762 | 1.12% |
| 2026-03-02 | 24.93 | 25.16 | 0.30 | 1.21% | 24.66 | 25.30 | 63861 | 15997 | 1.02% |
| 2026-02-27 | 24.98 | 24.86 | 0.01 | 0.04% | 24.82 | 25.25 | 27855 | 6938 | 0.44% |
| 2026-02-26 | 24.88 | 24.85 | -0.03 | -0.12% | 24.81 | 25.04 | 26887 | 6693 | 0.43% |
| 2026-02-25 | 24.90 | 24.88 | 0.03 | 0.12% | 24.88 | 25.28 | 35694 | 8945 | 0.57% |
| 2026-02-24 | 25.11 | 24.85 | -0.11 | -0.44% | 24.85 | 25.18 | 32144 | 8028 | 0.51% |