当前时间：2026-05-22 01:30:51 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-21 | 26.79 | 27.38 | 1.03 | 3.91% | 26.35 | 28.99 | 718984 | 201951 | 12.96% |
| 2026-05-20 | 26.93 | 26.35 | -0.71 | -2.62% | 25.80 | 26.93 | 316643 | 82931 | 5.71% |
| 2026-05-19 | 26.88 | 27.06 | 0.35 | 1.31% | 26.75 | 27.87 | 395230 | 107458 | 7.12% |
| 2026-05-18 | 25.10 | 26.71 | 1.16 | 4.54% | 24.88 | 27.40 | 457979 | 120758 | 8.25% |
| 2026-05-15 | 25.50 | 25.55 | 0.10 | 0.39% | 24.62 | 26.50 | 448488 | 114696 | 8.08% |
| 2026-05-14 | 26.40 | 25.45 | -0.89 | -3.38% | 25.35 | 26.45 | 348442 | 89805 | 6.28% |
| 2026-05-13 | 26.31 | 26.34 | -0.26 | -0.98% | 26.00 | 26.63 | 302860 | 79775 | 5.46% |
| 2026-05-12 | 27.51 | 26.60 | -1.02 | -3.69% | 26.17 | 27.99 | 448129 | 120380 | 8.08% |
| 2026-05-11 | 27.29 | 27.62 | -0.08 | -0.29% | 26.48 | 27.84 | 436669 | 119297 | 7.87% |
| 2026-05-08 | 26.90 | 27.70 | 0.57 | 2.10% | 26.75 | 28.84 | 538934 | 150099 | 9.71% |
| 2026-05-07 | 25.33 | 27.13 | 1.69 | 6.64% | 25.23 | 27.30 | 533218 | 141929 | 9.61% |
| 2026-05-06 | 25.47 | 25.44 | 0.28 | 1.11% | 25.00 | 25.88 | 473626 | 120285 | 8.54% |
| 2026-04-30 | 23.80 | 25.16 | 1.20 | 5.01% | 23.33 | 25.29 | 548254 | 134440 | 9.88% |
| 2026-04-29 | 23.93 | 23.96 | 0.11 | 0.46% | 23.54 | 24.44 | 350928 | 84546 | 6.32% |
| 2026-04-28 | 24.33 | 23.85 | -0.52 | -2.13% | 23.69 | 24.64 | 491608 | 118610 | 8.86% |
| 2026-04-27 | 22.15 | 24.37 | 2.22 | 10.02% | 22.10 | 24.37 | 465804 | 109856 | 8.39% |
| 2026-04-24 | 22.70 | 22.15 | -0.75 | -3.28% | 22.15 | 23.27 | 258462 | 58412 | 4.66% |
| 2026-04-23 | 23.70 | 22.90 | -0.80 | -3.38% | 21.88 | 23.70 | 427987 | 96893 | 7.71% |
| 2026-04-22 | 23.23 | 23.70 | 0.03 | 0.13% | 23.23 | 24.10 | 277332 | 65410 | 5.00% |
| 2026-04-21 | 23.91 | 23.67 | -0.23 | -0.96% | 23.37 | 24.30 | 253418 | 60273 | 4.57% |
| 2026-04-20 | 24.45 | 23.90 | -0.55 | -2.25% | 23.57 | 24.67 | 339121 | 81956 | 6.11% |
| 2026-04-17 | 23.20 | 24.45 | 0.70 | 2.95% | 22.90 | 24.67 | 417538 | 99872 | 7.52% |
| 2026-04-16 | 25.03 | 23.75 | -0.35 | -1.45% | 23.71 | 25.95 | 400570 | 96956 | 7.22% |
| 2026-04-15 | 23.99 | 24.10 | 0.26 | 1.09% | 23.76 | 24.93 | 343118 | 83408 | 6.18% |
| 2026-04-14 | 23.80 | 23.84 | 0.04 | 0.17% | 23.47 | 24.23 | 215957 | 51459 | 3.89% |
| 2026-04-13 | 24.15 | 23.80 | -0.65 | -2.66% | 23.66 | 24.61 | 279922 | 67443 | 5.04% |
| 2026-04-10 | 24.38 | 24.45 | 0.24 | 0.99% | 24.18 | 25.23 | 265620 | 65243 | 4.79% |
| 2026-04-09 | 24.02 | 24.21 | -0.05 | -0.21% | 23.50 | 25.08 | 389719 | 95146 | 7.02% |
| 2026-04-08 | 23.12 | 24.26 | 1.61 | 7.11% | 22.88 | 24.50 | 347682 | 83227 | 6.27% |
| 2026-04-07 | 23.13 | 22.65 | -0.19 | -0.83% | 22.34 | 23.28 | 261597 | 59342 | 4.71% |
| 2026-04-03 | 22.92 | 22.84 | 0.22 | 0.97% | 22.31 | 23.43 | 257551 | 58979 | 4.64% |
| 2026-04-02 | 23.44 | 22.62 | -0.93 | -3.95% | 22.40 | 23.79 | 367555 | 84250 | 6.62% |
| 2026-04-01 | 22.68 | 23.55 | 1.47 | 6.66% | 22.23 | 24.29 | 602989 | 141791 | 10.87% |
| 2026-03-31 | 21.75 | 22.08 | 0.32 | 1.47% | 21.54 | 23.40 | 382206 | 86087 | 6.89% |
| 2026-03-30 | 21.21 | 21.76 | 0.06 | 0.28% | 21.10 | 22.34 | 236308 | 51431 | 4.26% |
| 2026-03-27 | 20.91 | 21.70 | 0.44 | 2.07% | 20.53 | 22.33 | 277669 | 59774 | 5.00% |
| 2026-03-26 | 22.12 | 21.26 | -0.28 | -1.30% | 21.20 | 22.18 | 295858 | 64044 | 5.33% |
| 2026-03-25 | 20.45 | 21.54 | 1.43 | 7.11% | 20.37 | 22.12 | 431082 | 92613 | 7.77% |
| 2026-03-24 | 20.12 | 20.11 | 0.38 | 1.93% | 19.48 | 20.35 | 194346 | 38657 | 3.50% |
| 2026-03-23 | 20.79 | 19.73 | -1.55 | -7.28% | 19.64 | 20.95 | 337982 | 68591 | 6.09% |
| 2026-03-20 | 22.30 | 21.28 | -0.69 | -3.14% | 21.20 | 22.75 | 250565 | 54872 | 4.52% |
| 2026-03-19 | 22.85 | 21.97 | -1.16 | -5.02% | 21.93 | 23.12 | 260220 | 58074 | 4.69% |
| 2026-03-18 | 23.29 | 23.13 | -0.04 | -0.17% | 22.45 | 23.37 | 251416 | 57612 | 4.53% |
| 2026-03-17 | 23.61 | 23.17 | -0.30 | -1.28% | 22.67 | 24.50 | 313682 | 73558 | 5.65% |
| 2026-03-16 | 23.09 | 23.47 | 0.17 | 0.73% | 22.16 | 23.78 | 412659 | 94710 | 7.44% |
| 2026-03-13 | 23.67 | 23.30 | -1.07 | -4.39% | 23.11 | 24.55 | 638990 | 152920 | 11.52% |
| 2026-03-12 | 22.38 | 24.37 | 2.22 | 10.02% | 22.27 | 24.37 | 292921 | 70470 | 5.28% |
| 2026-03-11 | 22.92 | 22.15 | -0.77 | -3.36% | 21.70 | 23.48 | 369093 | 82509 | 6.65% |
| 2026-03-10 | 22.03 | 22.92 | 1.26 | 5.82% | 21.67 | 22.98 | 358512 | 80357 | 6.46% |
| 2026-03-09 | 22.80 | 21.66 | -2.14 | -8.99% | 21.42 | 22.92 | 425848 | 92053 | 7.67% |
| 2026-03-06 | 23.02 | 23.80 | 0.55 | 2.37% | 22.90 | 24.38 | 233361 | 55410 | 4.21% |
| 2026-03-05 | 24.30 | 23.25 | -0.16 | -0.68% | 22.88 | 24.33 | 290863 | 68127 | 5.24% |
| 2026-03-04 | 23.34 | 23.41 | -1.27 | -5.15% | 23.00 | 24.95 | 371947 | 88810 | 6.70% |
| 2026-03-03 | 27.50 | 24.68 | -2.74 | -9.99% | 24.68 | 27.69 | 391539 | 100287 | 7.06% |
| 2026-03-02 | 27.24 | 27.42 | -0.37 | -1.33% | 26.76 | 28.63 | 303319 | 84144 | 5.47% |
| 2026-02-27 | 27.30 | 27.79 | 0.12 | 0.43% | 27.20 | 28.58 | 260967 | 72506 | 4.70% |
| 2026-02-26 | 27.40 | 27.67 | 0.77 | 2.86% | 26.22 | 29.20 | 361467 | 99968 | 6.51% |
| 2026-02-25 | 26.08 | 26.90 | 0.22 | 0.82% | 25.50 | 27.06 | 241326 | 63759 | 4.35% |
| 2026-02-24 | 28.14 | 26.68 | -1.10 | -3.96% | 26.35 | 28.30 | 294560 | 79338 | 5.31% |
| 2026-02-13 | 27.14 | 27.78 | 0.48 | 1.76% | 27.05 | 28.78 | 366496 | 102821 | 6.60% |
| 2026-02-12 | 26.84 | 27.30 | 0.48 | 1.79% | 26.28 | 27.65 | 388675 | 105212 | 7.00% |
| 2026-02-11 | 27.58 | 26.82 | -0.44 | -1.61% | 25.88 | 27.66 | 338595 | 89800 | 6.10% |