当前时间：2026-05-26 00:41:29 星期二休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-25 | 24.500 | 23.720 | -0.440 | -1.82% | 23.260 | 24.500 | 11305 | 2685 | 2.87% |
| 2026-05-22 | 24.220 | 24.160 | -0.140 | -0.58% | 23.910 | 24.800 | 9937 | 2412 | 2.52% |
| 2026-05-21 | 24.620 | 24.300 | -0.370 | -1.50% | 24.030 | 25.390 | 12341 | 3063 | 3.14% |
| 2026-05-20 | 25.250 | 24.670 | -0.600 | -2.37% | 24.300 | 25.640 | 13346 | 3317 | 3.39% |
| 2026-05-19 | 25.490 | 25.340 | -0.290 | -1.13% | 25.280 | 25.910 | 9648 | 2460 | 2.45% |
| 2026-05-18 | 26.400 | 25.630 | -1.450 | -5.35% | 25.000 | 26.400 | 16788 | 4304 | 4.26% |
| 2026-05-15 | 26.550 | 27.080 | 0.410 | 1.54% | 26.230 | 28.560 | 23073 | 6266 | 5.86% |
| 2026-05-14 | 27.790 | 26.670 | -1.210 | -4.34% | 26.670 | 28.290 | 18462 | 5063 | 4.69% |
| 2026-05-13 | 27.550 | 27.880 | -0.370 | -1.31% | 27.410 | 28.690 | 19986 | 5593 | 5.08% |
| 2026-05-12 | 28.900 | 28.250 | -1.250 | -4.24% | 27.580 | 29.380 | 29970 | 8468 | 7.61% |
| 2026-05-11 | 27.170 | 29.500 | 2.370 | 8.74% | 26.610 | 29.700 | 43028 | 12270 | 10.93% |
| 2026-05-08 | 27.000 | 27.130 | -0.070 | -0.26% | 26.240 | 27.680 | 23635 | 6370 | 6.00% |
| 2026-05-07 | 25.850 | 27.200 | 0.960 | 3.66% | 25.800 | 27.200 | 26506 | 7076 | 6.73% |
| 2026-05-06 | 25.210 | 26.240 | 1.040 | 4.13% | 24.820 | 26.580 | 29822 | 7733 | 7.58% |
| 2026-04-30 | 25.110 | 25.200 | -0.600 | -2.33% | 24.880 | 26.590 | 35132 | 8982 | 8.92% |
| 2026-04-29 | 22.600 | 25.800 | 3.650 | 16.48% | 22.350 | 26.550 | 40762 | 10263 | 10.36% |
| 2026-04-28 | 22.960 | 22.150 | -0.930 | -4.03% | 22.150 | 23.180 | 5410 | 1224 | 1.37% |
| 2026-04-27 | 23.360 | 23.080 | -0.150 | -0.65% | 22.710 | 23.400 | 5501 | 1262 | 1.40% |
| 2026-04-24 | 23.630 | 23.230 | -0.370 | -1.57% | 23.210 | 23.870 | 5276 | 1236 | 1.34% |
| 2026-04-23 | 24.750 | 23.600 | -1.160 | -4.68% | 23.600 | 24.750 | 8149 | 1957 | 2.07% |
| 2026-04-22 | 24.370 | 24.760 | 0.210 | 0.86% | 24.300 | 25.080 | 9644 | 2388 | 2.45% |
| 2026-04-21 | 25.900 | 24.550 | -0.200 | -0.81% | 24.180 | 25.900 | 14958 | 3718 | 3.80% |
| 2026-04-20 | 23.950 | 24.750 | 0.650 | 2.70% | 23.950 | 24.960 | 13674 | 3367 | 3.47% |
| 2026-04-17 | 23.340 | 24.100 | 0.720 | 3.08% | 23.080 | 24.300 | 11100 | 2635 | 2.82% |
| 2026-04-16 | 23.180 | 23.380 | 0.230 | 0.99% | 23.100 | 23.500 | 4075 | 949 | 1.04% |
| 2026-04-15 | 23.480 | 23.150 | -0.260 | -1.11% | 23.130 | 23.730 | 5289 | 1238 | 1.34% |
| 2026-04-14 | 23.200 | 23.410 | -0.240 | -1.01% | 23.110 | 23.750 | 9773 | 2279 | 2.48% |
| 2026-04-13 | 24.500 | 23.650 | -0.060 | -0.25% | 23.610 | 24.960 | 12393 | 3010 | 3.15% |
| 2026-04-10 | 23.820 | 23.710 | -0.130 | -0.55% | 23.460 | 24.190 | 12894 | 3069 | 3.28% |
| 2026-04-09 | 22.820 | 23.840 | 0.740 | 3.20% | 22.590 | 24.390 | 18561 | 4411 | 4.72% |
| 2026-04-08 | 23.010 | 23.100 | 0.720 | 3.22% | 22.640 | 23.200 | 7926 | 1823 | 2.01% |
| 2026-04-07 | 21.780 | 22.380 | 0.500 | 2.29% | 21.780 | 22.750 | 6892 | 1546 | 1.75% |
| 2026-04-03 | 22.460 | 21.880 | -0.530 | -2.37% | 21.680 | 22.870 | 5886 | 1304 | 1.50% |
| 2026-04-02 | 22.560 | 22.410 | -0.150 | -0.66% | 22.350 | 23.050 | 7151 | 1624 | 1.82% |
| 2026-04-01 | 22.510 | 22.560 | 0.460 | 2.08% | 22.300 | 22.690 | 5958 | 1338 | 1.51% |
| 2026-03-31 | 22.600 | 22.100 | -0.510 | -2.26% | 21.990 | 23.070 | 5137 | 1161 | 1.31% |
| 2026-03-30 | 22.900 | 22.610 | -0.610 | -2.63% | 22.570 | 23.470 | 5476 | 1254 | 1.39% |
| 2026-03-27 | 22.930 | 23.220 | 0.200 | 0.87% | 22.780 | 23.500 | 4554 | 1056 | 1.16% |
| 2026-03-26 | 23.660 | 23.020 | -0.640 | -2.70% | 22.920 | 24.140 | 4429 | 1042 | 1.13% |
| 2026-03-25 | 23.610 | 23.660 | 0.290 | 1.24% | 23.330 | 24.070 | 6102 | 1446 | 1.55% |
| 2026-03-24 | 23.350 | 23.370 | 0.370 | 1.61% | 22.840 | 23.660 | 5270 | 1226 | 1.34% |
| 2026-03-23 | 23.610 | 23.000 | -1.170 | -4.84% | 22.830 | 24.490 | 6830 | 1610 | 1.74% |
| 2026-03-20 | 24.370 | 24.170 | -0.220 | -0.90% | 24.050 | 25.170 | 6046 | 1488 | 1.54% |
| 2026-03-19 | 25.460 | 24.390 | -1.170 | -4.58% | 24.250 | 25.460 | 6482 | 1600 | 1.65% |
| 2026-03-18 | 25.850 | 25.560 | -0.350 | -1.35% | 25.250 | 26.190 | 6679 | 1706 | 1.70% |
| 2026-03-17 | 26.700 | 25.910 | -0.620 | -2.34% | 25.880 | 26.930 | 5496 | 1450 | 1.40% |
| 2026-03-16 | 26.800 | 26.530 | -0.310 | -1.15% | 26.300 | 26.970 | 4822 | 1280 | 1.23% |
| 2026-03-13 | 27.570 | 26.840 | -0.700 | -2.54% | 26.840 | 27.760 | 5408 | 1472 | 1.37% |
| 2026-03-12 | 27.690 | 27.540 | -0.310 | -1.11% | 27.140 | 28.050 | 4775 | 1314 | 1.21% |
| 2026-03-11 | 28.510 | 27.850 | -0.530 | -1.87% | 27.790 | 28.510 | 7609 | 2137 | 2.07% |
| 2026-03-10 | 27.560 | 28.380 | 0.820 | 2.98% | 27.410 | 28.660 | 10696 | 3005 | 2.91% |
| 2026-03-09 | 28.300 | 27.560 | -0.740 | -2.61% | 27.330 | 28.520 | 8330 | 2313 | 2.27% |
| 2026-03-06 | 28.290 | 28.300 | -0.110 | -0.39% | 27.880 | 28.470 | 5995 | 1694 | 1.63% |
| 2026-03-05 | 28.390 | 28.410 | 0.110 | 0.39% | 28.260 | 28.750 | 6347 | 1808 | 1.73% |
| 2026-03-04 | 28.080 | 28.300 | 0.210 | 0.75% | 28.070 | 28.880 | 8940 | 2546 | 2.43% |
| 2026-03-03 | 29.780 | 28.090 | -1.780 | -5.96% | 28.080 | 30.080 | 13778 | 3996 | 3.75% |
| 2026-03-02 | 30.790 | 29.870 | -1.300 | -4.17% | 29.380 | 30.990 | 13705 | 4112 | 3.73% |
| 2026-02-27 | 30.940 | 31.170 | 0.330 | 1.07% | 30.740 | 31.410 | 11793 | 3666 | 3.21% |
| 2026-02-26 | 31.200 | 30.840 | -0.560 | -1.78% | 30.600 | 31.270 | 12805 | 3947 | 3.48% |
| 2026-02-25 | 30.300 | 31.400 | 1.250 | 4.15% | 30.180 | 31.900 | 21651 | 6764 | 5.89% |
| 2026-02-24 | 29.890 | 30.150 | 0.530 | 1.79% | 29.660 | 30.160 | 7224 | 2165 | 1.96% |