当前时间：2026-06-06 06:13:16 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 | 21.90 | 21.83 | -0.07 | -0.32% | 21.26 | 22.15 | 22348 | 4857 | 1.59% |
| 2026-06-04 | 22.48 | 21.90 | -0.65 | -2.88% | 21.53 | 22.58 | 23115 | 5060 | 1.65% |
| 2026-06-03 | 23.37 | 22.55 | -0.82 | -3.51% | 22.29 | 23.54 | 29193 | 6616 | 2.08% |
| 2026-06-02 | 24.40 | 23.37 | -1.29 | -5.23% | 22.95 | 24.94 | 28120 | 6614 | 2.00% |
| 2026-06-01 | 24.70 | 24.66 | -0.06 | -0.24% | 24.29 | 25.10 | 17342 | 4278 | 1.24% |
| 2026-05-29 | 24.78 | 24.72 | -0.27 | -1.08% | 24.49 | 25.50 | 19928 | 4938 | 1.42% |
| 2026-05-28 | 26.06 | 24.99 | -1.33 | -5.05% | 24.72 | 26.06 | 35053 | 8828 | 2.50% |
| 2026-05-27 | 25.42 | 26.32 | 1.05 | 4.16% | 24.63 | 26.59 | 36052 | 9286 | 2.57% |
| 2026-05-26 | 26.48 | 25.27 | -1.41 | -5.28% | 24.86 | 26.81 | 22025 | 5604 | 1.57% |
| 2026-05-25 | 26.54 | 26.68 | 0.15 | 0.57% | 26.11 | 27.23 | 42103 | 11256 | 3.00% |
| 2026-05-22 | 25.65 | 26.53 | 1.38 | 5.49% | 24.85 | 26.90 | 30048 | 7844 | 2.14% |
| 2026-05-21 | 26.39 | 25.15 | -1.00 | -3.82% | 24.92 | 26.40 | 21398 | 5491 | 1.52% |
| 2026-05-20 | 26.19 | 26.15 | 0.00 | 0.00% | 25.81 | 26.30 | 16577 | 4322 | 1.18% |
| 2026-05-19 | 26.65 | 26.15 | -0.33 | -1.25% | 25.72 | 26.65 | 17609 | 4594 | 1.25% |
| 2026-05-18 | 26.97 | 26.48 | -0.50 | -1.85% | 26.36 | 26.97 | 23207 | 6180 | 1.65% |
| 2026-05-15 | 26.58 | 26.98 | 0.47 | 1.77% | 26.48 | 27.60 | 23402 | 6346 | 1.67% |
| 2026-05-14 | 27.30 | 26.51 | -0.81 | -2.96% | 26.41 | 27.38 | 24451 | 6548 | 1.74% |
| 2026-05-13 | 27.27 | 27.32 | 0.29 | 1.07% | 26.67 | 27.50 | 19407 | 5275 | 1.38% |
| 2026-05-12 | 28.00 | 27.03 | -0.62 | -2.24% | 26.83 | 28.07 | 30735 | 8354 | 2.19% |
| 2026-05-11 | 27.43 | 27.65 | 0.39 | 1.43% | 27.00 | 27.67 | 28711 | 7852 | 2.05% |
| 2026-05-08 | 26.71 | 27.26 | 0.55 | 2.06% | 26.51 | 27.78 | 42549 | 11619 | 3.03% |
| 2026-05-07 | 26.09 | 26.71 | 0.71 | 2.73% | 25.88 | 26.75 | 33818 | 8928 | 2.41% |
| 2026-05-06 | 25.58 | 26.00 | 0.61 | 2.40% | 25.25 | 26.87 | 45485 | 11867 | 3.24% |
| 2026-04-30 | 25.22 | 25.39 | 0.17 | 0.67% | 25.08 | 25.78 | 18748 | 4763 | 1.34% |
| 2026-04-29 | 24.20 | 25.22 | 0.62 | 2.52% | 24.20 | 25.35 | 23818 | 5961 | 1.70% |
| 2026-04-28 | 24.35 | 24.60 | -0.15 | -0.61% | 24.01 | 24.96 | 19707 | 4839 | 1.40% |
| 2026-04-27 | 24.75 | 24.75 | 0.00 | 0.00% | 23.80 | 24.87 | 28572 | 6955 | 2.04% |
| 2026-04-24 | 25.02 | 24.75 | -0.32 | -1.28% | 24.60 | 25.14 | 19805 | 4913 | 1.41% |
| 2026-04-23 | 25.51 | 25.07 | -0.55 | -2.15% | 25.04 | 25.80 | 27250 | 6902 | 1.94% |
| 2026-04-22 | 25.97 | 25.62 | -0.39 | -1.50% | 25.55 | 26.18 | 27588 | 7108 | 1.97% |
| 2026-04-21 | 24.89 | 26.01 | 1.09 | 4.37% | 24.89 | 26.37 | 42475 | 10977 | 3.03% |
| 2026-04-20 | 24.67 | 24.92 | 0.22 | 0.89% | 24.60 | 25.38 | 30033 | 7522 | 2.14% |
| 2026-04-17 | 24.10 | 24.70 | 0.60 | 2.49% | 23.93 | 24.95 | 26776 | 6579 | 1.91% |
| 2026-04-16 | 23.90 | 24.10 | 0.22 | 0.92% | 23.75 | 24.24 | 13206 | 3177 | 0.94% |
| 2026-04-15 | 23.71 | 23.88 | 0.17 | 0.72% | 23.52 | 24.06 | 14317 | 3414 | 1.02% |
| 2026-04-14 | 23.46 | 23.71 | 0.40 | 1.72% | 23.33 | 23.79 | 16736 | 3948 | 1.19% |
| 2026-04-13 | 23.59 | 23.31 | -0.40 | -1.69% | 23.08 | 23.85 | 15943 | 3728 | 1.14% |
| 2026-04-10 | 23.60 | 23.71 | 0.20 | 0.85% | 23.52 | 24.39 | 24585 | 5879 | 1.75% |
| 2026-04-09 | 23.11 | 23.51 | 0.21 | 0.90% | 22.98 | 23.68 | 19557 | 4560 | 1.39% |
| 2026-04-08 | 22.76 | 23.30 | 0.82 | 3.65% | 22.76 | 23.30 | 10686 | 2473 | 0.76% |
| 2026-04-07 | 22.10 | 22.48 | 0.36 | 1.63% | 22.01 | 22.56 | 5598 | 1253 | 0.40% |
| 2026-04-03 | 22.80 | 22.12 | -0.69 | -3.02% | 22.11 | 22.97 | 6356 | 1421 | 0.45% |
| 2026-04-02 | 23.07 | 22.81 | -0.25 | -1.08% | 22.71 | 23.28 | 6507 | 1493 | 0.46% |
| 2026-04-01 | 23.08 | 23.06 | 0.18 | 0.79% | 22.88 | 23.15 | 9506 | 2185 | 0.68% |
| 2026-03-31 | 22.79 | 22.88 | 0.16 | 0.70% | 22.73 | 23.07 | 7178 | 1645 | 0.51% |
| 2026-03-30 | 22.45 | 22.72 | 0.05 | 0.22% | 22.32 | 22.82 | 7077 | 1602 | 0.50% |
| 2026-03-27 | 22.14 | 22.67 | 0.22 | 0.98% | 22.11 | 22.75 | 7824 | 1763 | 0.56% |
| 2026-03-26 | 22.98 | 22.45 | -0.26 | -1.14% | 22.35 | 23.18 | 7802 | 1773 | 0.56% |
| 2026-03-25 | 22.60 | 22.71 | 0.28 | 1.25% | 22.45 | 22.73 | 7738 | 1752 | 0.55% |
| 2026-03-24 | 21.84 | 22.43 | 0.99 | 4.62% | 21.52 | 22.59 | 14279 | 3147 | 1.02% |
| 2026-03-23 | 22.91 | 21.44 | -1.69 | -7.31% | 21.44 | 22.91 | 23543 | 5180 | 1.68% |
| 2026-03-20 | 23.63 | 23.13 | -0.56 | -2.36% | 23.10 | 23.86 | 10425 | 2434 | 0.74% |
| 2026-03-19 | 23.90 | 23.69 | -0.28 | -1.17% | 23.52 | 24.03 | 12632 | 2999 | 0.90% |
| 2026-03-18 | 23.90 | 23.97 | 0.03 | 0.13% | 23.38 | 24.11 | 16662 | 3954 | 1.19% |
| 2026-03-17 | 24.34 | 23.94 | -0.34 | -1.40% | 23.81 | 24.48 | 11394 | 2752 | 0.81% |
| 2026-03-16 | 24.13 | 24.28 | 0.12 | 0.50% | 24.05 | 24.36 | 6108 | 1478 | 0.44% |
| 2026-03-13 | 24.16 | 24.16 | 0.00 | 0.00% | 24.00 | 24.48 | 8352 | 2028 | 0.60% |
| 2026-03-12 | 24.37 | 24.16 | -0.21 | -0.86% | 24.02 | 24.69 | 8074 | 1953 | 0.58% |
| 2026-03-11 | 24.96 | 24.37 | -0.48 | -1.93% | 24.29 | 24.96 | 14860 | 3641 | 1.06% |
| 2026-03-10 | 24.85 | 24.85 | 0.40 | 1.64% | 24.66 | 24.90 | 8055 | 1997 | 0.57% |
| 2026-03-09 | 24.34 | 24.45 | -0.14 | -0.57% | 23.85 | 24.45 | 11840 | 2863 | 0.84% |
| 2026-03-06 | 23.90 | 24.59 | 0.69 | 2.89% | 23.80 | 24.64 | 11926 | 2904 | 0.85% |
| 2026-03-05 | 23.99 | 23.90 | 0.22 | 0.93% | 23.83 | 24.16 | 7424 | 1780 | 0.53% |
| 2026-03-04 | 23.93 | 23.68 | -0.33 | -1.37% | 23.55 | 24.08 | 11390 | 2705 | 0.81% |
| 2026-03-03 | 24.79 | 24.01 | -0.76 | -3.07% | 24.00 | 24.85 | 19097 | 4658 | 1.36% |
| 2026-03-02 | 24.90 | 24.77 | -0.60 | -2.36% | 24.51 | 25.01 | 19539 | 4835 | 1.39% |
| 2026-02-27 | 25.49 | 25.37 | -0.12 | -0.47% | 25.16 | 25.49 | 13351 | 3373 | 0.95% |
| 2026-02-26 | 25.92 | 25.49 | -0.34 | -1.32% | 25.43 | 26.04 | 16572 | 4243 | 1.18% |