当前时间：2026-05-31 13:00:58 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 | 22.950 | 22.350 | -0.310 | -1.37% | 22.000 | 23.510 | 7549 | 1718 | 2.22% |
| 2026-05-28 | 22.000 | 22.660 | 0.610 | 2.77% | 21.760 | 23.180 | 9119 | 2049 | 2.68% |
| 2026-05-27 | 22.800 | 22.050 | -0.840 | -3.67% | 21.800 | 23.190 | 9928 | 2225 | 2.92% |
| 2026-05-26 | 24.040 | 22.890 | -1.300 | -5.37% | 22.550 | 24.160 | 14522 | 3348 | 4.27% |
| 2026-05-25 | 25.140 | 24.190 | -0.960 | -3.82% | 23.930 | 25.220 | 12196 | 2981 | 3.58% |
| 2026-05-22 | 25.710 | 25.150 | -0.620 | -2.41% | 24.650 | 25.780 | 11032 | 2769 | 3.24% |
| 2026-05-21 | 25.690 | 25.770 | 0.470 | 1.86% | 25.410 | 27.000 | 16650 | 4363 | 4.89% |
| 2026-05-20 | 25.780 | 25.300 | -0.470 | -1.82% | 25.180 | 25.780 | 6618 | 1678 | 1.95% |
| 2026-05-19 | 25.400 | 25.770 | 0.370 | 1.46% | 25.400 | 26.070 | 4903 | 1260 | 1.44% |
| 2026-05-18 | 25.280 | 25.400 | -0.090 | -0.35% | 25.060 | 25.580 | 5724 | 1446 | 1.68% |
| 2026-05-15 | 25.600 | 25.490 | 0.120 | 0.47% | 25.300 | 26.010 | 9128 | 2341 | 2.68% |
| 2026-05-14 | 26.760 | 25.370 | -1.430 | -5.34% | 25.280 | 26.970 | 11897 | 3109 | 3.50% |
| 2026-05-13 | 26.900 | 26.800 | -0.240 | -0.89% | 26.250 | 26.900 | 10681 | 2841 | 3.14% |
| 2026-05-12 | 26.900 | 27.040 | 0.300 | 1.12% | 26.600 | 27.320 | 16048 | 4344 | 4.72% |
| 2026-05-11 | 27.080 | 26.740 | -0.060 | -0.22% | 26.480 | 27.280 | 13154 | 3519 | 3.87% |
| 2026-05-08 | 26.400 | 26.800 | 0.380 | 1.44% | 26.120 | 26.950 | 13313 | 3553 | 3.91% |
| 2026-05-07 | 26.190 | 26.420 | 0.370 | 1.42% | 26.140 | 26.810 | 11567 | 3058 | 3.40% |
| 2026-05-06 | 25.880 | 26.050 | 0.260 | 1.01% | 25.820 | 26.370 | 9248 | 2417 | 2.72% |
| 2026-04-30 | 25.180 | 25.790 | 0.640 | 2.54% | 25.130 | 26.010 | 9897 | 2536 | 2.91% |
| 2026-04-29 | 25.090 | 25.150 | -0.170 | -0.67% | 24.840 | 25.580 | 6802 | 1717 | 2.00% |
| 2026-04-28 | 25.080 | 25.320 | -0.030 | -0.12% | 25.080 | 26.430 | 8885 | 2286 | 2.61% |
| 2026-04-27 | 25.160 | 25.350 | 0.130 | 0.52% | 24.500 | 25.490 | 7632 | 1907 | 2.24% |
| 2026-04-24 | 26.180 | 25.220 | -1.070 | -4.07% | 25.100 | 26.180 | 10772 | 2747 | 3.17% |
| 2026-04-23 | 26.960 | 26.290 | -0.830 | -3.06% | 26.100 | 27.170 | 11576 | 3059 | 3.40% |
| 2026-04-22 | 26.440 | 27.120 | 0.710 | 2.69% | 26.320 | 27.210 | 12027 | 3230 | 3.54% |
| 2026-04-21 | 26.900 | 26.410 | -0.720 | -2.65% | 26.300 | 27.080 | 8260 | 2190 | 2.43% |
| 2026-04-20 | 26.480 | 27.130 | 0.750 | 2.84% | 26.240 | 27.470 | 16958 | 4589 | 4.98% |
| 2026-04-17 | 25.360 | 26.380 | 0.930 | 3.65% | 25.110 | 26.580 | 16770 | 4348 | 4.93% |
| 2026-04-16 | 25.350 | 25.450 | 0.030 | 0.12% | 25.240 | 25.550 | 7014 | 1779 | 2.06% |
| 2026-04-15 | 25.410 | 25.420 | 0.010 | 0.04% | 25.350 | 26.260 | 11120 | 2867 | 3.27% |
| 2026-04-14 | 25.550 | 25.410 | -0.190 | -0.74% | 25.230 | 25.630 | 7241 | 1839 | 2.16% |
| 2026-04-13 | 25.520 | 25.600 | 0.080 | 0.31% | 25.280 | 26.110 | 9013 | 2306 | 2.68% |
| 2026-04-10 | 25.270 | 25.520 | 0.420 | 1.67% | 25.120 | 25.670 | 7986 | 2036 | 2.38% |
| 2026-04-09 | 25.350 | 25.100 | -0.330 | -1.30% | 24.940 | 25.650 | 7245 | 1835 | 2.16% |
| 2026-04-08 | 24.800 | 25.430 | 1.150 | 4.74% | 24.800 | 25.470 | 10246 | 2574 | 3.05% |
| 2026-04-07 | 24.490 | 24.280 | -0.120 | -0.49% | 24.230 | 24.790 | 6223 | 1525 | 1.85% |
| 2026-04-03 | 25.120 | 24.400 | -0.850 | -3.37% | 24.400 | 25.480 | 10221 | 2541 | 3.04% |
| 2026-04-02 | 25.400 | 25.250 | -0.150 | -0.59% | 25.230 | 25.960 | 9163 | 2347 | 2.73% |
| 2026-04-01 | 25.600 | 25.400 | 0.200 | 0.79% | 25.320 | 25.760 | 7065 | 1799 | 2.10% |
| 2026-03-31 | 25.600 | 25.200 | -0.440 | -1.72% | 25.200 | 26.150 | 7038 | 1812 | 2.09% |
| 2026-03-30 | 25.300 | 25.640 | 0.060 | 0.23% | 25.010 | 25.700 | 5168 | 1316 | 1.54% |
| 2026-03-27 | 25.730 | 25.580 | 0.030 | 0.12% | 25.390 | 25.860 | 5028 | 1288 | 1.50% |
| 2026-03-26 | 26.260 | 25.550 | -0.850 | -3.22% | 25.450 | 26.390 | 8522 | 2208 | 2.54% |
| 2026-03-25 | 25.850 | 26.400 | 0.520 | 2.01% | 25.710 | 26.630 | 12719 | 3343 | 3.79% |
| 2026-03-24 | 25.390 | 25.880 | 0.720 | 2.86% | 25.390 | 26.250 | 13213 | 3414 | 3.93% |
| 2026-03-23 | 26.890 | 25.160 | -2.250 | -8.21% | 25.000 | 26.990 | 15032 | 3882 | 4.47% |
| 2026-03-20 | 28.020 | 27.410 | -0.550 | -1.97% | 27.400 | 28.380 | 9136 | 2552 | 2.72% |
| 2026-03-19 | 28.900 | 27.960 | -1.220 | -4.18% | 27.900 | 29.000 | 11149 | 3160 | 3.32% |
| 2026-03-18 | 29.380 | 29.180 | -0.170 | -0.58% | 28.760 | 29.570 | 10319 | 3000 | 3.07% |
| 2026-03-17 | 30.310 | 29.350 | -0.900 | -2.98% | 29.300 | 30.320 | 13862 | 4125 | 4.13% |
| 2026-03-16 | 30.120 | 30.250 | 0.190 | 0.63% | 29.910 | 30.310 | 7559 | 2277 | 2.25% |
| 2026-03-13 | 30.370 | 30.060 | -0.210 | -0.69% | 29.900 | 30.470 | 9370 | 2825 | 2.79% |
| 2026-03-12 | 30.780 | 30.270 | -0.280 | -0.92% | 30.150 | 30.880 | 14151 | 4308 | 4.21% |
| 2026-03-11 | 30.780 | 30.550 | -0.310 | -1.00% | 30.550 | 30.930 | 11468 | 3521 | 3.41% |
| 2026-03-10 | 30.300 | 30.860 | 0.450 | 1.48% | 30.300 | 30.870 | 14564 | 4464 | 4.33% |
| 2026-03-09 | 31.290 | 30.410 | -0.880 | -2.81% | 30.250 | 31.550 | 20630 | 6338 | 6.14% |
| 2026-03-06 | 31.670 | 31.290 | -0.380 | -1.20% | 30.880 | 31.670 | 21868 | 6821 | 6.51% |
| 2026-03-05 | 33.000 | 31.670 | -1.430 | -4.32% | 31.500 | 33.300 | 37240 | 11982 | 11.08% |
| 2026-03-04 | 33.380 | 33.100 | -1.570 | -4.53% | 32.010 | 34.980 | 46798 | 15612 | 13.93% |
| 2026-03-03 | 34.000 | 34.670 | -0.330 | -0.94% | 32.800 | 35.870 | 68164 | 23044 | 20.29% |
| 2026-03-02 | 32.310 | 35.000 | 4.360 | 14.23% | 32.000 | 36.700 | 86202 | 29637 | 25.66% |
| 2026-02-27 | 30.940 | 30.640 | -0.310 | -1.00% | 30.570 | 30.980 | 5934 | 1820 | 1.77% |
| 2026-02-26 | 30.980 | 30.950 | -0.030 | -0.10% | 30.650 | 31.080 | 7835 | 2412 | 2.33% |
| 2026-02-25 | 31.050 | 30.980 | -0.120 | -0.39% | 30.810 | 31.250 | 7686 | 2380 | 2.29% |
| 2026-02-24 | 31.170 | 31.100 | 0.240 | 0.78% | 30.700 | 31.350 | 6403 | 1988 | 1.91% |