当前时间：2026-06-06 10:55:43 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 | 24.53 | 24.42 | -0.11 | -0.45% | 23.70 | 24.80 | 23360 | 5664 | 1.12% |
| 2026-06-04 | 24.87 | 24.53 | -0.33 | -1.33% | 24.02 | 25.00 | 28624 | 6976 | 1.38% |
| 2026-06-03 | 25.53 | 24.86 | -0.67 | -2.62% | 24.63 | 25.83 | 41210 | 10358 | 1.98% |
| 2026-06-02 | 26.70 | 25.53 | -1.18 | -4.42% | 25.33 | 26.70 | 39116 | 10092 | 1.88% |
| 2026-06-01 | 26.69 | 26.71 | -0.09 | -0.34% | 26.57 | 27.15 | 19957 | 5357 | 0.96% |
| 2026-05-29 | 28.66 | 26.80 | -1.86 | -6.49% | 26.51 | 28.78 | 44122 | 12102 | 2.12% |
| 2026-05-28 | 28.74 | 28.66 | 0.21 | 0.74% | 28.08 | 29.09 | 21847 | 6231 | 1.05% |
| 2026-05-27 | 29.62 | 28.45 | -1.17 | -3.95% | 28.00 | 30.10 | 36733 | 10629 | 1.77% |
| 2026-05-26 | 28.65 | 29.62 | 0.78 | 2.70% | 27.48 | 29.96 | 46937 | 13458 | 2.26% |
| 2026-05-25 | 28.92 | 28.84 | 0.21 | 0.73% | 28.66 | 29.70 | 41549 | 12092 | 2.00% |
| 2026-05-22 | 28.56 | 28.63 | 0.28 | 0.99% | 28.15 | 29.10 | 38564 | 11084 | 1.85% |
| 2026-05-21 | 29.81 | 28.35 | -1.55 | -5.18% | 28.00 | 30.09 | 56841 | 16533 | 2.73% |
| 2026-05-20 | 30.00 | 29.90 | -0.43 | -1.42% | 29.72 | 30.60 | 32144 | 9668 | 1.54% |
| 2026-05-19 | 30.95 | 30.33 | -0.71 | -2.29% | 30.06 | 31.49 | 41004 | 12528 | 1.97% |
| 2026-05-18 | 31.53 | 31.04 | -1.43 | -4.40% | 30.00 | 32.07 | 64594 | 19974 | 3.10% |
| 2026-05-15 | 30.34 | 32.47 | 1.98 | 6.49% | 30.32 | 33.24 | 100748 | 31875 | 4.84% |
| 2026-05-14 | 29.55 | 30.49 | 0.94 | 3.18% | 29.55 | 30.58 | 63601 | 19211 | 3.06% |
| 2026-05-13 | 29.49 | 29.55 | 0.45 | 1.55% | 29.16 | 30.69 | 55916 | 16728 | 2.69% |
| 2026-05-12 | 29.40 | 29.10 | -0.32 | -1.09% | 28.86 | 30.05 | 33826 | 9945 | 1.63% |
| 2026-05-11 | 29.50 | 29.42 | -0.12 | -0.41% | 28.86 | 29.87 | 49783 | 14577 | 2.39% |
| 2026-05-08 | 29.59 | 29.54 | -0.29 | -0.97% | 29.41 | 30.88 | 38592 | 11483 | 1.85% |
| 2026-05-07 | 30.61 | 29.83 | -1.02 | -3.31% | 29.57 | 30.63 | 58803 | 17646 | 2.83% |
| 2026-05-06 | 30.83 | 30.85 | 0.14 | 0.46% | 30.38 | 31.19 | 45449 | 13966 | 2.18% |
| 2026-04-30 | 31.00 | 30.71 | -0.34 | -1.10% | 30.50 | 32.00 | 50039 | 15629 | 2.40% |
| 2026-04-29 | 30.86 | 31.05 | 0.10 | 0.32% | 29.81 | 31.28 | 45761 | 14096 | 2.20% |
| 2026-04-28 | 30.58 | 30.95 | 0.67 | 2.21% | 30.36 | 31.50 | 67330 | 20931 | 3.24% |
| 2026-04-27 | 29.50 | 30.28 | 0.78 | 2.64% | 29.16 | 32.18 | 87359 | 26872 | 4.20% |
| 2026-04-24 | 30.13 | 29.50 | -0.63 | -2.09% | 28.81 | 30.13 | 63467 | 18694 | 3.05% |
| 2026-04-23 | 29.00 | 30.13 | 1.05 | 3.61% | 28.45 | 30.80 | 97292 | 29008 | 4.68% |
| 2026-04-22 | 27.30 | 29.08 | 1.67 | 6.09% | 27.29 | 29.60 | 93721 | 26836 | 4.50% |
| 2026-04-21 | 26.99 | 27.41 | 0.78 | 2.93% | 26.63 | 27.63 | 54706 | 14884 | 2.63% |
| 2026-04-20 | 26.36 | 26.63 | 0.18 | 0.68% | 26.32 | 26.96 | 35108 | 9373 | 1.69% |
| 2026-04-17 | 26.32 | 26.45 | 0.11 | 0.42% | 26.04 | 26.59 | 28423 | 7470 | 1.37% |
| 2026-04-16 | 25.60 | 26.34 | 0.72 | 2.81% | 25.45 | 26.46 | 47154 | 12325 | 2.27% |
| 2026-04-15 | 25.76 | 25.62 | -0.27 | -1.04% | 25.55 | 26.01 | 29300 | 7537 | 1.41% |
| 2026-04-14 | 25.96 | 25.89 | 0.11 | 0.43% | 25.29 | 26.28 | 39739 | 10166 | 1.91% |
| 2026-04-13 | 26.01 | 25.78 | -0.22 | -0.85% | 25.63 | 26.40 | 69361 | 18044 | 3.33% |
| 2026-04-10 | 24.55 | 26.00 | 1.62 | 6.64% | 24.36 | 26.82 | 102431 | 26692 | 4.92% |
| 2026-04-09 | 25.55 | 24.38 | -1.32 | -5.14% | 24.30 | 25.55 | 49244 | 12159 | 2.37% |
| 2026-04-08 | 25.56 | 25.70 | 0.25 | 0.98% | 25.23 | 25.90 | 44552 | 11393 | 2.14% |
| 2026-04-07 | 25.45 | 25.45 | -0.43 | -1.66% | 25.36 | 26.15 | 48368 | 12422 | 2.32% |
| 2026-04-03 | 26.20 | 25.88 | -0.11 | -0.42% | 25.84 | 27.26 | 58142 | 15374 | 2.79% |
| 2026-04-02 | 25.50 | 25.99 | 0.25 | 0.97% | 25.50 | 26.28 | 50253 | 12999 | 2.42% |
| 2026-04-01 | 25.05 | 25.74 | 1.27 | 5.19% | 24.71 | 26.20 | 59669 | 15225 | 2.87% |
| 2026-03-31 | 25.06 | 24.47 | -0.35 | -1.41% | 24.47 | 26.25 | 49324 | 12397 | 2.37% |
| 2026-03-30 | 25.16 | 24.82 | -0.47 | -1.86% | 24.60 | 25.35 | 39265 | 9766 | 1.89% |
| 2026-03-27 | 25.43 | 25.29 | 0.61 | 2.47% | 24.42 | 25.48 | 80998 | 20206 | 3.89% |
| 2026-03-26 | 22.31 | 24.68 | 2.24 | 9.98% | 22.31 | 24.68 | 38739 | 9398 | 1.86% |
| 2026-03-25 | 22.06 | 22.44 | 0.47 | 2.14% | 21.98 | 22.52 | 14575 | 3261 | 0.70% |
| 2026-03-24 | 21.99 | 21.97 | 0.42 | 1.95% | 21.19 | 22.02 | 21760 | 4705 | 1.05% |
| 2026-03-23 | 22.73 | 21.55 | -1.75 | -7.51% | 21.38 | 22.99 | 34017 | 7461 | 1.63% |
| 2026-03-20 | 24.45 | 23.30 | -1.29 | -5.25% | 23.30 | 24.47 | 24600 | 5858 | 1.18% |
| 2026-03-19 | 23.77 | 24.59 | 0.20 | 0.82% | 23.77 | 25.37 | 38462 | 9461 | 1.85% |
| 2026-03-18 | 23.46 | 24.39 | 1.04 | 4.45% | 23.06 | 24.84 | 32660 | 7886 | 1.57% |
| 2026-03-17 | 23.65 | 23.35 | -0.31 | -1.31% | 23.28 | 24.26 | 17369 | 4129 | 0.83% |
| 2026-03-16 | 24.17 | 23.66 | -0.39 | -1.62% | 23.24 | 24.26 | 26994 | 6366 | 1.30% |
| 2026-03-13 | 24.60 | 24.05 | -0.50 | -2.04% | 24.05 | 24.91 | 21807 | 5344 | 1.05% |
| 2026-03-12 | 25.05 | 24.55 | -0.61 | -2.42% | 24.45 | 25.15 | 21420 | 5288 | 1.03% |
| 2026-03-11 | 25.04 | 25.16 | 0.21 | 0.84% | 24.60 | 25.30 | 20408 | 5100 | 0.98% |
| 2026-03-10 | 24.69 | 24.95 | 0.42 | 1.71% | 24.50 | 25.17 | 19921 | 4944 | 0.96% |
| 2026-03-09 | 24.90 | 24.53 | -0.35 | -1.41% | 23.93 | 25.00 | 40467 | 9919 | 1.94% |
| 2026-03-06 | 24.15 | 24.88 | 0.73 | 3.02% | 24.03 | 24.98 | 28963 | 7153 | 1.39% |
| 2026-03-05 | 24.90 | 24.15 | -0.09 | -0.37% | 24.00 | 24.99 | 27876 | 6811 | 1.34% |
| 2026-03-04 | 23.90 | 24.24 | -0.50 | -2.02% | 23.88 | 25.01 | 30771 | 7542 | 1.48% |
| 2026-03-03 | 27.28 | 24.74 | -2.31 | -8.54% | 24.70 | 27.38 | 71465 | 18453 | 3.43% |
| 2026-03-02 | 27.80 | 27.05 | -1.28 | -4.52% | 26.87 | 27.80 | 80343 | 21893 | 3.86% |
| 2026-02-27 | 25.74 | 28.33 | 2.58 | 10.02% | 25.51 | 28.33 | 93041 | 25566 | 4.47% |
| 2026-02-26 | 26.10 | 25.75 | -0.28 | -1.08% | 25.41 | 26.11 | 22831 | 5855 | 1.10% |