当前时间：2026-06-02 02:58:15 星期二休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-01 | 22.09 | 24.32 | 2.21 | 10.00% | 22.01 | 24.32 | 61368 | 14415 | 5.94% |
| 2026-05-29 | 21.66 | 22.11 | 0.59 | 2.74% | 21.42 | 22.45 | 38476 | 8451 | 3.72% |
| 2026-05-28 | 22.09 | 21.78 | -0.47 | -2.11% | 21.50 | 22.26 | 25361 | 5544 | 2.45% |
| 2026-05-27 | 22.55 | 22.25 | -0.43 | -1.90% | 21.82 | 22.74 | 30280 | 6717 | 2.93% |
| 2026-05-26 | 22.80 | 22.68 | -0.28 | -1.22% | 22.39 | 23.06 | 23968 | 5426 | 2.32% |
| 2026-05-25 | 23.18 | 22.96 | -0.01 | -0.04% | 22.73 | 23.18 | 21057 | 4831 | 2.04% |
| 2026-05-22 | 23.60 | 22.97 | -0.53 | -2.26% | 22.88 | 23.74 | 29980 | 6924 | 2.90% |
| 2026-05-21 | 23.36 | 23.50 | -0.01 | -0.04% | 23.36 | 24.10 | 33471 | 7956 | 3.24% |
| 2026-05-20 | 23.73 | 23.51 | -0.26 | -1.09% | 23.07 | 23.73 | 29871 | 6976 | 2.89% |
| 2026-05-19 | 23.54 | 23.77 | 0.26 | 1.11% | 23.46 | 23.86 | 20743 | 4908 | 2.01% |
| 2026-05-18 | 24.12 | 23.51 | -0.61 | -2.53% | 23.40 | 24.18 | 33942 | 8061 | 3.28% |
| 2026-05-15 | 24.05 | 24.12 | 0.09 | 0.37% | 23.80 | 24.40 | 33767 | 8137 | 3.27% |
| 2026-05-14 | 25.20 | 24.03 | -1.07 | -4.26% | 24.02 | 25.33 | 49823 | 12154 | 4.82% |
| 2026-05-13 | 25.20 | 25.10 | 0.16 | 0.64% | 25.04 | 25.55 | 45325 | 11485 | 4.39% |
| 2026-05-12 | 25.08 | 24.94 | -0.14 | -0.56% | 24.67 | 25.27 | 40719 | 10154 | 3.94% |
| 2026-05-11 | 25.70 | 25.08 | -0.61 | -2.37% | 24.98 | 25.70 | 54672 | 13766 | 5.29% |
| 2026-05-08 | 26.06 | 25.69 | -0.43 | -1.65% | 25.60 | 26.10 | 46475 | 11955 | 4.50% |
| 2026-05-07 | 26.54 | 26.12 | -0.50 | -1.88% | 26.11 | 26.76 | 56774 | 14992 | 5.49% |
| 2026-05-06 | 26.00 | 26.62 | 0.65 | 2.50% | 25.88 | 26.78 | 69787 | 18364 | 6.75% |
| 2026-04-30 | 25.84 | 25.97 | -0.16 | -0.61% | 25.69 | 26.25 | 40831 | 10609 | 3.95% |
| 2026-04-29 | 25.98 | 26.13 | -0.03 | -0.11% | 25.50 | 26.46 | 50999 | 13270 | 4.94% |
| 2026-04-28 | 26.53 | 26.16 | -0.42 | -1.58% | 26.09 | 26.64 | 58900 | 15528 | 5.70% |
| 2026-04-27 | 26.15 | 26.58 | 0.37 | 1.41% | 25.85 | 26.64 | 85329 | 22424 | 8.26% |
| 2026-04-24 | 25.90 | 26.21 | 0.17 | 0.65% | 25.50 | 26.32 | 91055 | 23642 | 8.81% |
| 2026-04-23 | 24.69 | 26.04 | 1.46 | 5.94% | 24.32 | 26.70 | 125088 | 32062 | 12.10% |
| 2026-04-22 | 25.01 | 24.58 | -0.47 | -1.88% | 24.55 | 25.01 | 38245 | 9419 | 3.70% |
| 2026-04-21 | 25.24 | 25.05 | -0.44 | -1.73% | 24.91 | 25.47 | 47593 | 11935 | 4.61% |
| 2026-04-20 | 24.63 | 25.49 | 1.11 | 4.55% | 24.38 | 26.00 | 77173 | 19447 | 7.47% |
| 2026-04-17 | 24.55 | 24.38 | -0.23 | -0.93% | 24.30 | 24.78 | 32847 | 8044 | 3.18% |
| 2026-04-16 | 24.49 | 24.61 | 0.10 | 0.41% | 24.06 | 24.91 | 52042 | 12727 | 5.04% |
| 2026-04-15 | 23.86 | 24.51 | 0.66 | 2.77% | 23.61 | 24.55 | 57541 | 13916 | 5.57% |
| 2026-04-14 | 24.45 | 23.85 | -0.28 | -1.16% | 23.51 | 24.49 | 55676 | 13267 | 5.39% |
| 2026-04-13 | 24.46 | 24.13 | -0.81 | -3.25% | 24.01 | 24.85 | 60665 | 14725 | 5.87% |
| 2026-04-10 | 24.70 | 24.94 | -0.09 | -0.36% | 24.70 | 25.88 | 79674 | 20081 | 7.71% |
| 2026-04-09 | 24.95 | 25.03 | -0.27 | -1.07% | 24.51 | 25.15 | 70088 | 17363 | 6.78% |
| 2026-04-08 | 23.74 | 25.30 | 1.35 | 5.64% | 23.74 | 25.60 | 121292 | 30109 | 11.74% |
| 2026-04-07 | 23.83 | 23.95 | -0.19 | -0.79% | 23.75 | 24.55 | 68871 | 16580 | 6.66% |
| 2026-04-03 | 23.83 | 24.14 | 0.55 | 2.33% | 23.43 | 24.80 | 90901 | 21900 | 8.80% |
| 2026-04-02 | 24.40 | 23.59 | -0.87 | -3.56% | 23.47 | 24.40 | 101955 | 24221 | 9.87% |
| 2026-04-01 | 22.91 | 24.46 | 2.22 | 9.98% | 22.86 | 24.46 | 115430 | 27468 | 11.17% |
| 2026-03-31 | 21.40 | 22.24 | 0.85 | 3.97% | 21.40 | 22.49 | 45756 | 10043 | 4.43% |
| 2026-03-30 | 21.20 | 21.39 | 0.23 | 1.09% | 21.03 | 21.42 | 16925 | 3600 | 1.64% |
| 2026-03-27 | 20.61 | 21.16 | 0.32 | 1.54% | 20.60 | 21.24 | 13845 | 2920 | 1.34% |
| 2026-03-26 | 21.05 | 20.84 | -0.21 | -1.00% | 20.80 | 21.27 | 10804 | 2268 | 1.05% |
| 2026-03-25 | 20.96 | 21.05 | 0.10 | 0.48% | 20.90 | 21.14 | 11620 | 2445 | 1.12% |
| 2026-03-24 | 20.82 | 20.95 | 0.57 | 2.80% | 20.43 | 20.98 | 18296 | 3793 | 1.77% |
| 2026-03-23 | 21.50 | 20.38 | -1.19 | -5.52% | 20.28 | 21.50 | 25287 | 5252 | 2.45% |
| 2026-03-20 | 22.07 | 21.57 | -0.36 | -1.64% | 21.57 | 22.12 | 14702 | 3204 | 1.42% |
| 2026-03-19 | 22.44 | 21.93 | -0.47 | -2.10% | 21.89 | 22.45 | 16211 | 3574 | 1.57% |
| 2026-03-18 | 22.52 | 22.40 | -0.12 | -0.53% | 22.26 | 22.70 | 13272 | 2971 | 1.28% |
| 2026-03-17 | 22.74 | 22.52 | -0.21 | -0.92% | 22.52 | 22.90 | 13078 | 2972 | 1.27% |
| 2026-03-16 | 22.38 | 22.73 | 0.35 | 1.56% | 22.27 | 22.76 | 14652 | 3303 | 1.42% |
| 2026-03-13 | 22.44 | 22.38 | 0.00 | 0.00% | 22.22 | 22.56 | 12005 | 2693 | 1.16% |
| 2026-03-12 | 22.50 | 22.38 | -0.22 | -0.97% | 22.32 | 22.59 | 9460 | 2121 | 0.92% |
| 2026-03-11 | 22.58 | 22.60 | 0.02 | 0.09% | 22.49 | 22.68 | 10796 | 2441 | 1.04% |
| 2026-03-10 | 22.53 | 22.58 | 0.21 | 0.94% | 22.39 | 22.71 | 12826 | 2893 | 1.24% |
| 2026-03-09 | 22.36 | 22.37 | -0.18 | -0.80% | 22.08 | 22.43 | 16526 | 3678 | 1.60% |
| 2026-03-06 | 22.06 | 22.55 | 0.55 | 2.50% | 22.00 | 22.62 | 16694 | 3746 | 1.62% |
| 2026-03-05 | 22.20 | 22.00 | 0.03 | 0.14% | 21.96 | 22.30 | 11640 | 2575 | 1.13% |
| 2026-03-04 | 22.11 | 21.97 | -0.35 | -1.57% | 21.93 | 22.39 | 17256 | 3809 | 1.67% |
| 2026-03-03 | 22.78 | 22.32 | -0.46 | -2.02% | 22.25 | 22.94 | 22083 | 4964 | 2.14% |
| 2026-03-02 | 23.20 | 22.78 | -0.68 | -2.90% | 22.77 | 23.28 | 22225 | 5095 | 2.15% |
| 2026-02-27 | 23.32 | 23.46 | 0.14 | 0.60% | 23.32 | 23.46 | 8650 | 2024 | 0.84% |
| 2026-02-26 | 23.57 | 23.32 | -0.23 | -0.98% | 23.26 | 23.60 | 17244 | 4029 | 1.67% |
| 2026-02-25 | 23.44 | 23.55 | 0.11 | 0.47% | 23.44 | 23.66 | 12711 | 2995 | 1.23% |
| 2026-02-24 | 23.39 | 23.44 | 0.21 | 0.90% | 23.27 | 23.56 | 13232 | 3103 | 1.28% |