当前时间：2026-05-29 23:15:37 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-29 | 25.03 | 24.04 | -0.69 | -2.79% | 23.92 | 25.14 | 268056 | 65655 | 6.11% |
| 2026-05-28 | 25.28 | 24.73 | -1.12 | -4.33% | 24.40 | 25.78 | 366759 | 91863 | 8.36% |
| 2026-05-27 | 25.85 | 25.85 | 2.35 | 10.00% | 25.44 | 25.85 | 238219 | 61442 | 5.43% |
| 2026-05-26 | 24.41 | 23.50 | -1.17 | -4.74% | 23.00 | 24.49 | 217787 | 51410 | 4.96% |
| 2026-05-25 | 25.36 | 24.67 | -0.43 | -1.71% | 24.29 | 26.10 | 197606 | 49447 | 4.50% |
| 2026-05-22 | 25.61 | 25.10 | -0.51 | -1.99% | 24.95 | 25.83 | 160952 | 40575 | 3.67% |
| 2026-05-21 | 26.51 | 25.61 | -1.14 | -4.26% | 25.50 | 27.28 | 204415 | 54163 | 4.66% |
| 2026-05-20 | 26.55 | 26.75 | -0.54 | -1.98% | 26.55 | 27.72 | 267277 | 72210 | 6.09% |
| 2026-05-19 | 25.33 | 27.29 | 1.95 | 7.70% | 25.03 | 27.56 | 370581 | 98639 | 8.44% |
| 2026-05-18 | 24.50 | 25.34 | 0.48 | 1.93% | 24.48 | 25.60 | 176909 | 44446 | 4.03% |
| 2026-05-15 | 24.63 | 24.86 | 0.31 | 1.26% | 24.63 | 25.55 | 225616 | 56697 | 5.14% |
| 2026-05-14 | 26.59 | 24.55 | -1.82 | -6.90% | 24.52 | 26.87 | 293091 | 73993 | 6.68% |
| 2026-05-13 | 26.18 | 26.37 | 0.07 | 0.27% | 25.79 | 26.60 | 182846 | 47864 | 4.17% |
| 2026-05-12 | 26.95 | 26.30 | -0.82 | -3.02% | 26.19 | 26.95 | 203555 | 53874 | 4.64% |
| 2026-05-11 | 26.62 | 27.12 | 0.51 | 1.92% | 26.06 | 27.83 | 354844 | 95829 | 8.08% |
| 2026-05-08 | 27.23 | 26.61 | -0.67 | -2.46% | 26.51 | 27.62 | 277291 | 74922 | 6.32% |
| 2026-05-07 | 26.46 | 27.28 | 0.76 | 2.87% | 26.45 | 27.29 | 321449 | 86904 | 7.32% |
| 2026-05-06 | 25.50 | 26.52 | 1.50 | 6.00% | 25.50 | 27.14 | 260955 | 69130 | 5.95% |
| 2026-04-30 | 25.60 | 25.02 | -0.33 | -1.30% | 24.98 | 26.04 | 141027 | 35700 | 3.21% |
| 2026-04-29 | 25.00 | 25.35 | 0.22 | 0.88% | 25.00 | 26.13 | 167589 | 43052 | 3.82% |
| 2026-04-28 | 26.00 | 25.13 | -1.04 | -3.97% | 24.90 | 26.00 | 162138 | 40944 | 3.69% |
| 2026-04-27 | 26.30 | 26.17 | -0.28 | -1.06% | 25.90 | 26.77 | 130377 | 34223 | 2.97% |
| 2026-04-24 | 26.50 | 26.45 | -0.39 | -1.45% | 26.02 | 27.13 | 181479 | 48141 | 4.13% |
| 2026-04-23 | 26.96 | 26.84 | -0.39 | -1.43% | 26.55 | 27.49 | 212586 | 57320 | 4.84% |
| 2026-04-22 | 26.76 | 27.23 | 0.50 | 1.87% | 26.36 | 27.28 | 249373 | 66836 | 5.68% |
| 2026-04-21 | 26.15 | 26.73 | 0.37 | 1.40% | 26.08 | 27.60 | 277356 | 74439 | 6.32% |
| 2026-04-20 | 25.30 | 26.36 | 0.88 | 3.45% | 25.23 | 26.75 | 220831 | 58088 | 5.03% |
| 2026-04-17 | 25.51 | 25.48 | -0.28 | -1.09% | 25.16 | 25.70 | 151363 | 38350 | 3.45% |
| 2026-04-16 | 25.66 | 25.76 | 0.32 | 1.26% | 25.56 | 26.22 | 189323 | 48858 | 4.31% |
| 2026-04-15 | 25.80 | 25.44 | -0.40 | -1.55% | 25.33 | 26.34 | 230457 | 59534 | 5.25% |
| 2026-04-14 | 25.01 | 25.84 | 1.27 | 5.17% | 25.00 | 26.82 | 398230 | 103391 | 9.07% |
| 2026-04-13 | 24.46 | 24.57 | -0.20 | -0.81% | 24.32 | 24.84 | 114763 | 28208 | 2.61% |
| 2026-04-10 | 25.30 | 24.77 | -0.27 | -1.08% | 24.75 | 25.48 | 171664 | 43037 | 3.91% |
| 2026-04-09 | 25.71 | 25.04 | -1.22 | -4.65% | 24.90 | 25.98 | 218156 | 55109 | 4.97% |
| 2026-04-08 | 24.97 | 26.26 | 1.94 | 7.98% | 24.95 | 26.45 | 310690 | 80261 | 7.08% |
| 2026-04-07 | 23.87 | 24.32 | 0.43 | 1.80% | 23.82 | 24.65 | 111943 | 27188 | 2.55% |
| 2026-04-03 | 25.20 | 23.89 | -0.92 | -3.71% | 23.86 | 25.20 | 135814 | 32794 | 3.09% |
| 2026-04-02 | 25.05 | 24.81 | -0.34 | -1.35% | 24.75 | 25.76 | 186099 | 46788 | 4.24% |
| 2026-04-01 | 25.10 | 25.15 | 0.55 | 2.24% | 24.75 | 25.34 | 127633 | 32001 | 2.91% |
| 2026-03-31 | 25.02 | 24.60 | -0.41 | -1.64% | 24.60 | 25.40 | 121196 | 30307 | 2.76% |
| 2026-03-30 | 24.00 | 25.01 | 0.51 | 2.08% | 24.00 | 25.30 | 180313 | 44721 | 4.11% |
| 2026-03-27 | 23.92 | 24.50 | 0.07 | 0.29% | 23.83 | 24.72 | 103009 | 25182 | 2.35% |
| 2026-03-26 | 24.90 | 24.43 | -0.57 | -2.28% | 24.10 | 24.97 | 120192 | 29380 | 2.74% |
| 2026-03-25 | 24.35 | 25.00 | 0.65 | 2.67% | 24.35 | 25.06 | 157739 | 39229 | 3.59% |
| 2026-03-24 | 23.98 | 24.35 | 0.67 | 2.83% | 23.52 | 24.42 | 184286 | 44152 | 4.20% |
| 2026-03-23 | 24.50 | 23.68 | -1.55 | -6.14% | 23.48 | 25.10 | 249136 | 60365 | 5.68% |
| 2026-03-20 | 26.13 | 25.23 | -1.13 | -4.29% | 25.13 | 26.63 | 246907 | 63697 | 5.63% |
| 2026-03-19 | 25.83 | 26.36 | 0.09 | 0.34% | 25.58 | 26.88 | 295361 | 77603 | 6.73% |
| 2026-03-18 | 25.64 | 26.27 | 0.63 | 2.46% | 25.44 | 26.28 | 156608 | 40618 | 3.57% |
| 2026-03-17 | 26.45 | 25.64 | -0.79 | -2.99% | 25.58 | 26.45 | 167702 | 43513 | 3.82% |
| 2026-03-16 | 25.42 | 26.43 | 1.01 | 3.97% | 25.02 | 26.46 | 235245 | 61176 | 5.36% |
| 2026-03-13 | 26.03 | 25.42 | -0.90 | -3.42% | 25.33 | 26.22 | 198153 | 50875 | 4.51% |
| 2026-03-12 | 26.75 | 26.32 | -0.45 | -1.68% | 26.17 | 27.00 | 203998 | 54131 | 4.65% |
| 2026-03-11 | 27.17 | 26.77 | -0.58 | -2.12% | 26.77 | 27.45 | 213803 | 57683 | 4.87% |
| 2026-03-10 | 27.82 | 27.35 | -0.07 | -0.26% | 27.14 | 27.97 | 255240 | 70114 | 5.82% |
| 2026-03-09 | 26.24 | 27.42 | 0.08 | 0.29% | 26.20 | 27.53 | 289807 | 77758 | 6.60% |
| 2026-03-06 | 27.10 | 27.34 | 0.04 | 0.15% | 26.79 | 27.72 | 283442 | 77342 | 6.46% |
| 2026-03-05 | 28.00 | 27.30 | 0.64 | 2.40% | 27.03 | 28.39 | 393852 | 108118 | 8.97% |
| 2026-03-04 | 25.80 | 26.66 | 0.07 | 0.26% | 25.80 | 27.10 | 328934 | 87844 | 7.49% |
| 2026-03-03 | 27.98 | 26.59 | -1.26 | -4.52% | 26.24 | 28.09 | 468568 | 125974 | 10.68% |
| 2026-03-02 | 28.53 | 27.85 | -2.18 | -7.26% | 27.68 | 29.00 | 615235 | 173333 | 14.02% |
| 2026-02-27 | 29.48 | 30.03 | -0.06 | -0.20% | 29.48 | 31.27 | 795939 | 240611 | 18.13% |
| 2026-02-26 | 29.54 | 30.09 | -0.38 | -1.25% | 28.58 | 30.39 | 1015854 | 298194 | 23.15% |
| 2026-02-25 | 31.21 | 30.47 | -3.39 | -10.01% | 30.47 | 31.58 | 506021 | 154894 | 11.53% |
| 2026-02-24 | 35.83 | 33.86 | -3.76 | -9.99% | 33.86 | 35.83 | 461658 | 157448 | 10.52% |