当前时间：2026-05-31 12:05:45 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 | 21.97 | 21.57 | -0.89 | -3.96% | 21.01 | 22.94 | 300070 | 65550 | 9.72% |
| 2026-05-28 | 22.60 | 22.46 | -0.14 | -0.62% | 22.00 | 23.58 | 300290 | 68213 | 9.73% |
| 2026-05-27 | 22.44 | 22.60 | 0.60 | 2.73% | 21.81 | 23.53 | 341692 | 77762 | 11.07% |
| 2026-05-26 | 22.28 | 22.00 | -0.61 | -2.70% | 20.99 | 22.46 | 266130 | 57700 | 8.62% |
| 2026-05-25 | 23.00 | 22.61 | -0.49 | -2.12% | 22.28 | 23.84 | 297789 | 67658 | 9.64% |
| 2026-05-22 | 21.50 | 23.10 | 2.10 | 10.00% | 21.28 | 23.10 | 178020 | 39739 | 5.77% |
| 2026-05-21 | 22.03 | 21.00 | -1.02 | -4.63% | 20.97 | 22.98 | 248003 | 54623 | 8.03% |
| 2026-05-20 | 21.60 | 22.02 | 0.39 | 1.80% | 20.83 | 22.57 | 277119 | 59451 | 8.98% |
| 2026-05-19 | 21.88 | 21.63 | -0.51 | -2.30% | 21.44 | 22.49 | 253406 | 55122 | 8.21% |
| 2026-05-18 | 20.15 | 22.14 | 0.46 | 2.12% | 19.95 | 22.77 | 385434 | 84528 | 12.48% |
| 2026-05-15 | 21.40 | 21.68 | 0.59 | 2.80% | 20.73 | 22.00 | 385433 | 82929 | 12.48% |
| 2026-05-14 | 20.92 | 21.09 | -0.11 | -0.52% | 20.59 | 21.50 | 409147 | 86019 | 13.25% |
| 2026-05-13 | 20.17 | 21.20 | 0.78 | 3.82% | 19.12 | 21.50 | 726756 | 151140 | 23.54% |
| 2026-05-12 | 19.86 | 20.42 | 1.86 | 10.02% | 19.30 | 20.42 | 145176 | 29240 | 4.70% |
| 2026-05-11 | 17.39 | 18.56 | 1.69 | 10.02% | 17.39 | 18.56 | 192809 | 35459 | 6.24% |
| 2026-05-08 | 17.03 | 16.87 | -0.19 | -1.11% | 16.62 | 17.12 | 255944 | 43156 | 8.29% |
| 2026-05-07 | 16.96 | 17.06 | 0.65 | 3.96% | 16.77 | 17.28 | 414077 | 70372 | 13.41% |
| 2026-05-06 | 14.93 | 16.41 | 1.49 | 9.99% | 14.90 | 16.41 | 205130 | 32952 | 6.64% |
| 2026-04-30 | 15.03 | 14.92 | 0.10 | 0.67% | 14.75 | 15.03 | 119414 | 17789 | 3.87% |
| 2026-04-29 | 14.75 | 14.82 | 0.04 | 0.27% | 14.30 | 14.95 | 181862 | 26741 | 5.89% |
| 2026-04-28 | 14.70 | 14.78 | 0.21 | 1.44% | 14.68 | 15.13 | 182978 | 27203 | 5.93% |
| 2026-04-27 | 14.73 | 14.57 | -0.15 | -1.02% | 14.22 | 14.77 | 104431 | 15115 | 3.38% |
| 2026-04-24 | 15.03 | 14.72 | -0.49 | -3.22% | 14.60 | 15.12 | 130140 | 19233 | 4.22% |
| 2026-04-23 | 15.23 | 15.21 | -0.12 | -0.78% | 15.14 | 15.78 | 166426 | 25675 | 5.39% |
| 2026-04-22 | 15.65 | 15.33 | -0.30 | -1.92% | 14.91 | 15.72 | 252016 | 38234 | 8.16% |
| 2026-04-21 | 15.60 | 15.63 | -0.31 | -1.94% | 15.50 | 15.90 | 188590 | 29512 | 6.11% |
| 2026-04-20 | 15.52 | 15.94 | 0.26 | 1.66% | 15.52 | 16.31 | 265243 | 42371 | 8.59% |
| 2026-04-17 | 15.62 | 15.68 | 0.22 | 1.42% | 15.36 | 15.98 | 244711 | 38433 | 7.93% |
| 2026-04-16 | 15.75 | 15.46 | -0.35 | -2.21% | 15.39 | 15.85 | 312417 | 48568 | 10.12% |
| 2026-04-15 | 16.60 | 15.81 | -0.20 | -1.25% | 15.74 | 16.67 | 549022 | 89021 | 17.78% |
| 2026-04-14 | 14.65 | 16.01 | 1.46 | 10.03% | 14.52 | 16.01 | 288624 | 44455 | 9.35% |
| 2026-04-13 | 14.34 | 14.55 | 0.12 | 0.83% | 14.26 | 14.81 | 142392 | 20681 | 4.61% |
| 2026-04-10 | 14.28 | 14.43 | 0.43 | 3.07% | 14.06 | 14.84 | 196113 | 28384 | 6.35% |
| 2026-04-09 | 13.64 | 14.00 | 0.16 | 1.16% | 13.49 | 14.14 | 134666 | 18642 | 4.36% |
| 2026-04-08 | 13.31 | 13.84 | 0.87 | 6.71% | 13.31 | 13.96 | 177723 | 24336 | 5.76% |
| 2026-04-07 | 12.95 | 12.97 | 0.04 | 0.31% | 12.89 | 13.50 | 123868 | 16319 | 4.01% |
| 2026-04-03 | 13.29 | 12.93 | -0.40 | -3.00% | 12.80 | 13.50 | 99484 | 12913 | 3.22% |
| 2026-04-02 | 13.67 | 13.33 | -0.40 | -2.91% | 13.21 | 13.85 | 78069 | 10497 | 2.53% |
| 2026-04-01 | 13.67 | 13.73 | 0.33 | 2.46% | 13.58 | 13.83 | 75247 | 10304 | 2.44% |
| 2026-03-31 | 13.71 | 13.40 | -0.35 | -2.55% | 13.38 | 13.98 | 86037 | 11720 | 2.79% |
| 2026-03-30 | 13.50 | 13.75 | -0.16 | -1.15% | 13.28 | 13.80 | 99818 | 13553 | 3.23% |
| 2026-03-27 | 13.45 | 13.91 | 0.11 | 0.80% | 13.44 | 14.05 | 97000 | 13398 | 3.14% |
| 2026-03-26 | 14.36 | 13.80 | -0.70 | -4.83% | 13.68 | 14.40 | 140012 | 19551 | 4.53% |
| 2026-03-25 | 14.28 | 14.50 | 0.32 | 2.26% | 14.19 | 14.79 | 187793 | 27283 | 6.08% |
| 2026-03-24 | 14.02 | 14.18 | 0.48 | 3.50% | 13.69 | 14.47 | 158761 | 22266 | 5.14% |
| 2026-03-23 | 14.10 | 13.70 | -0.80 | -5.52% | 13.49 | 14.60 | 168943 | 23746 | 5.47% |
| 2026-03-20 | 15.31 | 14.50 | -0.71 | -4.67% | 14.40 | 15.48 | 162472 | 24093 | 5.26% |
| 2026-03-19 | 15.45 | 15.21 | -0.58 | -3.67% | 15.10 | 15.98 | 169629 | 26137 | 5.49% |
| 2026-03-18 | 15.00 | 15.79 | 0.79 | 5.27% | 15.00 | 16.10 | 243530 | 38334 | 7.89% |
| 2026-03-17 | 15.81 | 15.00 | -0.68 | -4.34% | 14.98 | 15.91 | 185586 | 28658 | 6.01% |
| 2026-03-16 | 16.03 | 15.68 | -0.57 | -3.51% | 15.36 | 16.12 | 187657 | 29280 | 6.08% |
| 2026-03-13 | 17.12 | 16.25 | -0.82 | -4.80% | 16.18 | 17.28 | 237138 | 39166 | 7.68% |
| 2026-03-12 | 18.00 | 17.07 | -0.91 | -5.06% | 16.90 | 18.09 | 402613 | 69908 | 13.04% |
| 2026-03-11 | 18.08 | 17.98 | 0.05 | 0.28% | 17.86 | 19.24 | 625154 | 115391 | 20.25% |
| 2026-03-10 | 16.63 | 17.93 | 1.63 | 10.00% | 16.43 | 17.93 | 386869 | 66830 | 12.53% |
| 2026-03-09 | 16.09 | 16.30 | -0.64 | -3.78% | 15.77 | 16.58 | 482396 | 78116 | 15.62% |
| 2026-03-06 | 15.94 | 16.94 | 1.54 | 10.00% | 15.53 | 16.94 | 545852 | 90041 | 17.68% |
| 2026-03-05 | 14.55 | 15.40 | 1.12 | 7.84% | 14.37 | 15.68 | 405600 | 61222 | 13.14% |
| 2026-03-04 | 13.23 | 14.28 | 0.50 | 3.63% | 13.20 | 14.61 | 270184 | 38141 | 8.75% |
| 2026-03-03 | 14.47 | 13.78 | -0.69 | -4.77% | 13.78 | 14.95 | 274655 | 38687 | 8.90% |
| 2026-03-02 | 14.55 | 14.47 | -0.19 | -1.30% | 14.21 | 14.74 | 313957 | 45491 | 10.17% |
| 2026-02-27 | 13.50 | 14.66 | 1.03 | 7.56% | 13.31 | 14.77 | 620370 | 89263 | 20.09% |
| 2026-02-26 | 12.44 | 13.63 | 1.21 | 9.74% | 12.35 | 13.66 | 451979 | 59991 | 14.64% |
| 2026-02-25 | 12.43 | 12.42 | 0.02 | 0.16% | 12.32 | 12.46 | 46288 | 5736 | 1.50% |
| 2026-02-24 | 12.40 | 12.40 | 0.10 | 0.81% | 12.21 | 12.43 | 43126 | 5331 | 1.40% |