当前时间：2026-05-29 23:03:07 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 | 25.23 | 23.69 | -1.25 | -5.01% | 23.55 | 25.45 | 54466 | 13327 | 4.01% |
| 2026-05-28 | 23.25 | 24.94 | 2.27 | 10.01% | 22.61 | 24.94 | 56903 | 13789 | 4.19% |
| 2026-05-27 | 23.33 | 22.67 | -0.66 | -2.83% | 22.67 | 23.38 | 21644 | 4960 | 1.59% |
| 2026-05-26 | 22.91 | 23.33 | 0.39 | 1.70% | 22.32 | 24.29 | 38951 | 9035 | 2.87% |
| 2026-05-25 | 22.80 | 22.94 | 0.15 | 0.66% | 22.65 | 24.40 | 36969 | 8641 | 2.72% |
| 2026-05-22 | 22.90 | 22.79 | 0.04 | 0.18% | 22.41 | 23.01 | 16039 | 3638 | 1.18% |
| 2026-05-21 | 23.62 | 22.75 | -0.79 | -3.36% | 22.72 | 23.91 | 15870 | 3703 | 1.17% |
| 2026-05-20 | 23.93 | 23.54 | -0.62 | -2.57% | 23.42 | 24.07 | 15822 | 3743 | 1.17% |
| 2026-05-19 | 24.51 | 24.16 | -0.35 | -1.43% | 23.93 | 24.87 | 13265 | 3223 | 0.98% |
| 2026-05-18 | 24.92 | 24.51 | -0.41 | -1.65% | 24.22 | 24.92 | 13780 | 3367 | 1.02% |
| 2026-05-15 | 25.00 | 24.92 | 0.00 | 0.00% | 24.71 | 25.64 | 16488 | 4146 | 1.21% |
| 2026-05-14 | 25.83 | 24.92 | -0.91 | -3.52% | 24.88 | 25.99 | 19398 | 4886 | 1.43% |
| 2026-05-13 | 26.15 | 25.83 | -0.34 | -1.30% | 25.81 | 26.40 | 16247 | 4222 | 1.20% |
| 2026-05-12 | 25.81 | 26.17 | 0.32 | 1.24% | 25.57 | 26.50 | 22043 | 5742 | 1.62% |
| 2026-05-11 | 26.83 | 25.85 | -0.81 | -3.04% | 25.85 | 26.83 | 28507 | 7454 | 2.10% |
| 2026-05-08 | 26.24 | 26.66 | -0.01 | -0.04% | 26.24 | 26.95 | 23242 | 6186 | 1.71% |
| 2026-05-07 | 26.31 | 26.67 | 0.52 | 1.99% | 25.84 | 28.15 | 41040 | 11042 | 3.02% |
| 2026-05-06 | 26.05 | 26.15 | 0.16 | 0.62% | 25.96 | 26.60 | 21503 | 5638 | 1.58% |
| 2026-04-30 | 26.45 | 25.99 | -0.54 | -2.04% | 25.82 | 26.51 | 19687 | 5131 | 1.45% |
| 2026-04-29 | 25.88 | 26.53 | 1.18 | 4.65% | 25.05 | 26.98 | 38342 | 10079 | 2.83% |
| 2026-04-28 | 25.05 | 25.35 | 0.29 | 1.16% | 24.82 | 25.49 | 17565 | 4429 | 1.29% |
| 2026-04-27 | 25.53 | 25.06 | -0.47 | -1.84% | 24.86 | 25.60 | 19528 | 4922 | 1.44% |
| 2026-04-24 | 25.71 | 25.53 | -0.25 | -0.97% | 25.35 | 25.88 | 14802 | 3790 | 1.09% |
| 2026-04-23 | 26.22 | 25.78 | -0.44 | -1.68% | 25.58 | 26.53 | 12640 | 3259 | 0.93% |
| 2026-04-22 | 26.72 | 26.22 | -0.50 | -1.87% | 26.16 | 26.75 | 11473 | 3018 | 0.85% |
| 2026-04-21 | 27.02 | 26.72 | -0.30 | -1.11% | 26.57 | 27.27 | 11857 | 3180 | 0.87% |
| 2026-04-20 | 26.18 | 27.02 | 0.84 | 3.21% | 26.04 | 27.65 | 22584 | 6100 | 1.66% |
| 2026-04-17 | 26.18 | 26.18 | -0.19 | -0.72% | 25.93 | 26.79 | 11594 | 3026 | 0.85% |
| 2026-04-16 | 25.97 | 26.37 | 0.64 | 2.49% | 25.73 | 26.81 | 17796 | 4693 | 1.31% |
| 2026-04-15 | 25.98 | 25.73 | -0.25 | -0.96% | 25.31 | 26.19 | 12480 | 3203 | 0.92% |
| 2026-04-14 | 25.77 | 25.98 | 0.45 | 1.76% | 25.48 | 26.40 | 14805 | 3857 | 1.09% |
| 2026-04-13 | 25.45 | 25.53 | 0.09 | 0.35% | 25.12 | 25.70 | 9016 | 2292 | 0.66% |
| 2026-04-10 | 25.06 | 25.44 | 0.38 | 1.52% | 25.06 | 25.91 | 10063 | 2569 | 0.74% |
| 2026-04-09 | 26.34 | 25.06 | -1.02 | -3.91% | 25.05 | 26.34 | 13368 | 3394 | 0.98% |
| 2026-04-08 | 24.91 | 26.08 | 1.64 | 6.71% | 24.66 | 26.58 | 21352 | 5512 | 1.57% |
| 2026-04-07 | 24.09 | 24.44 | 0.60 | 2.52% | 23.51 | 24.45 | 14874 | 3593 | 1.10% |
| 2026-04-03 | 24.60 | 23.84 | -0.69 | -2.81% | 23.78 | 24.70 | 10423 | 2500 | 0.77% |
| 2026-04-02 | 24.88 | 24.53 | -0.23 | -0.93% | 24.41 | 25.23 | 13352 | 3312 | 0.98% |
| 2026-04-01 | 25.00 | 24.76 | 0.18 | 0.73% | 24.48 | 25.00 | 8364 | 2063 | 0.62% |
| 2026-03-31 | 25.24 | 24.58 | -0.42 | -1.68% | 24.51 | 25.60 | 13167 | 3299 | 0.97% |
| 2026-03-30 | 24.53 | 25.00 | 0.10 | 0.40% | 24.53 | 25.05 | 6850 | 1702 | 0.50% |
| 2026-03-27 | 24.92 | 24.90 | -0.03 | -0.12% | 24.74 | 25.12 | 11599 | 2894 | 0.85% |
| 2026-03-26 | 25.16 | 24.93 | -0.26 | -1.03% | 24.48 | 25.37 | 14289 | 3555 | 1.05% |
| 2026-03-25 | 25.30 | 25.19 | -0.20 | -0.79% | 24.90 | 25.39 | 16073 | 4038 | 1.18% |
| 2026-03-24 | 25.20 | 25.39 | 0.44 | 1.76% | 24.85 | 25.55 | 9023 | 2271 | 0.66% |
| 2026-03-23 | 25.07 | 24.95 | -0.58 | -2.27% | 24.50 | 26.30 | 24479 | 6214 | 1.80% |
| 2026-03-20 | 26.32 | 25.53 | -0.85 | -3.22% | 25.53 | 26.88 | 9831 | 2559 | 0.72% |
| 2026-03-19 | 26.76 | 26.38 | -0.57 | -2.12% | 26.20 | 26.91 | 10903 | 2884 | 0.80% |
| 2026-03-18 | 26.94 | 26.95 | -0.02 | -0.07% | 26.49 | 27.00 | 9900 | 2650 | 0.73% |
| 2026-03-17 | 27.92 | 26.97 | -0.32 | -1.17% | 26.79 | 27.92 | 13640 | 3703 | 1.01% |
| 2026-03-16 | 27.60 | 27.29 | -0.47 | -1.69% | 26.00 | 27.61 | 30427 | 8181 | 2.24% |
| 2026-03-13 | 28.05 | 27.76 | -0.29 | -1.03% | 27.60 | 28.18 | 12006 | 3348 | 0.88% |
| 2026-03-12 | 28.55 | 28.05 | -0.51 | -1.79% | 27.89 | 28.67 | 14706 | 4151 | 1.08% |
| 2026-03-11 | 29.01 | 28.56 | -0.42 | -1.45% | 28.31 | 29.01 | 14501 | 4145 | 1.07% |
| 2026-03-10 | 28.93 | 28.98 | 0.05 | 0.17% | 28.80 | 29.72 | 17719 | 5192 | 1.31% |
| 2026-03-09 | 28.89 | 28.93 | -0.01 | -0.03% | 28.15 | 29.17 | 17299 | 4953 | 1.27% |
| 2026-03-06 | 28.88 | 28.94 | -0.04 | -0.14% | 28.72 | 29.25 | 10588 | 3066 | 0.78% |
| 2026-03-05 | 28.61 | 28.98 | 0.78 | 2.77% | 28.41 | 29.50 | 17558 | 5098 | 1.29% |
| 2026-03-04 | 28.56 | 28.20 | -0.36 | -1.26% | 28.17 | 28.70 | 10622 | 3018 | 0.78% |
| 2026-03-03 | 28.66 | 28.56 | -0.10 | -0.35% | 28.09 | 29.23 | 19434 | 5557 | 1.43% |
| 2026-03-02 | 29.45 | 28.66 | -0.84 | -2.85% | 28.30 | 29.63 | 18427 | 5291 | 1.36% |
| 2026-02-27 | 29.60 | 29.50 | -0.23 | -0.77% | 29.43 | 30.16 | 15255 | 4528 | 1.12% |
| 2026-02-26 | 29.77 | 29.73 | -0.04 | -0.13% | 29.58 | 30.14 | 9894 | 2949 | 0.73% |
| 2026-02-25 | 30.00 | 29.77 | 0.07 | 0.24% | 29.34 | 30.08 | 11880 | 3538 | 0.88% |
| 2026-02-24 | 28.99 | 29.70 | 1.04 | 3.63% | 28.57 | 29.85 | 18715 | 5478 | 1.38% |