当前时间：2026-05-26 00:41:12 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 | 21.22 | 20.74 | -0.23 | -1.10% | 20.43 | 21.35 | 217177 | 45155 | 2.72% |
| 2026-05-22 | 21.25 | 20.97 | -0.20 | -0.94% | 20.70 | 21.30 | 196909 | 41209 | 2.47% |
| 2026-05-21 | 21.86 | 21.17 | -0.58 | -2.67% | 21.08 | 22.02 | 207064 | 44773 | 2.59% |
| 2026-05-20 | 21.95 | 21.75 | -0.43 | -1.94% | 21.57 | 22.05 | 160746 | 34896 | 2.01% |
| 2026-05-19 | 22.20 | 22.18 | 0.02 | 0.09% | 21.66 | 22.25 | 187513 | 41137 | 2.35% |
| 2026-05-18 | 22.05 | 22.16 | 0.11 | 0.50% | 22.04 | 22.66 | 217900 | 48633 | 2.73% |
| 2026-05-15 | 22.33 | 22.05 | -0.26 | -1.17% | 21.91 | 22.77 | 248059 | 55245 | 3.11% |
| 2026-05-14 | 23.90 | 22.31 | -1.59 | -6.65% | 22.30 | 23.99 | 374477 | 85715 | 4.69% |
| 2026-05-13 | 23.82 | 23.90 | 0.06 | 0.25% | 23.50 | 23.96 | 282466 | 67160 | 3.54% |
| 2026-05-12 | 24.49 | 23.84 | -0.67 | -2.73% | 23.65 | 24.49 | 335400 | 80179 | 4.20% |
| 2026-05-11 | 24.98 | 24.51 | -0.15 | -0.61% | 24.30 | 25.09 | 526718 | 129159 | 6.60% |
| 2026-05-08 | 23.80 | 24.66 | 0.64 | 2.66% | 23.70 | 24.83 | 678786 | 165380 | 8.50% |
| 2026-05-07 | 24.21 | 24.02 | -0.18 | -0.74% | 23.83 | 24.25 | 386830 | 92825 | 4.85% |
| 2026-05-06 | 24.08 | 24.20 | 0.20 | 0.83% | 23.78 | 24.46 | 605105 | 146106 | 7.58% |
| 2026-04-30 | 23.10 | 24.00 | 0.78 | 3.36% | 22.88 | 24.26 | 805612 | 191360 | 10.09% |
| 2026-04-29 | 21.51 | 23.22 | 2.11 | 10.00% | 21.51 | 23.22 | 420196 | 96256 | 5.26% |
| 2026-04-28 | 21.98 | 21.11 | -0.82 | -3.74% | 21.04 | 21.98 | 203651 | 43447 | 2.55% |
| 2026-04-27 | 22.10 | 21.93 | -0.36 | -1.62% | 21.67 | 22.20 | 183284 | 40203 | 2.30% |
| 2026-04-24 | 22.69 | 22.29 | -0.54 | -2.37% | 22.06 | 22.75 | 202186 | 45105 | 2.53% |
| 2026-04-23 | 23.26 | 22.83 | -0.54 | -2.31% | 22.60 | 23.38 | 249019 | 57102 | 3.12% |
| 2026-04-22 | 23.24 | 23.37 | -0.20 | -0.85% | 22.90 | 23.39 | 246752 | 57215 | 3.09% |
| 2026-04-21 | 23.90 | 23.57 | -0.36 | -1.50% | 23.33 | 24.09 | 345263 | 81544 | 4.33% |
| 2026-04-20 | 23.16 | 23.93 | 0.81 | 3.50% | 23.16 | 23.94 | 499526 | 118427 | 6.26% |
| 2026-04-17 | 22.83 | 23.12 | 0.22 | 0.96% | 22.70 | 23.34 | 248599 | 57235 | 3.11% |
| 2026-04-16 | 23.00 | 22.90 | -0.18 | -0.78% | 22.57 | 23.15 | 235087 | 53651 | 2.95% |
| 2026-04-15 | 23.15 | 23.08 | 0.01 | 0.04% | 22.97 | 23.72 | 361032 | 84357 | 4.52% |
| 2026-04-14 | 22.75 | 23.07 | 0.52 | 2.31% | 22.45 | 23.10 | 292502 | 66819 | 3.66% |
| 2026-04-13 | 22.32 | 22.55 | 0.14 | 0.62% | 22.21 | 22.73 | 155095 | 35000 | 1.94% |
| 2026-04-10 | 22.51 | 22.41 | 0.02 | 0.09% | 22.40 | 22.80 | 186520 | 42084 | 2.34% |
| 2026-04-09 | 22.18 | 22.39 | -0.07 | -0.31% | 22.00 | 22.84 | 222011 | 49800 | 2.78% |
| 2026-04-08 | 21.59 | 22.46 | 1.27 | 5.99% | 21.59 | 22.49 | 258822 | 57345 | 3.24% |
| 2026-04-07 | 21.45 | 21.19 | -0.10 | -0.47% | 21.04 | 21.51 | 123862 | 26332 | 1.55% |
| 2026-04-03 | 21.89 | 21.29 | -0.57 | -2.61% | 21.20 | 22.00 | 133455 | 28628 | 1.67% |
| 2026-04-02 | 22.40 | 21.86 | -0.44 | -1.97% | 21.66 | 22.67 | 170704 | 37579 | 2.14% |
| 2026-04-01 | 22.87 | 22.30 | -0.22 | -0.98% | 22.10 | 22.92 | 232133 | 51944 | 2.91% |
| 2026-03-31 | 22.63 | 22.52 | 0.03 | 0.13% | 22.51 | 23.15 | 290481 | 66245 | 3.64% |
| 2026-03-30 | 21.60 | 22.49 | 0.53 | 2.41% | 21.52 | 22.60 | 289146 | 64443 | 3.62% |
| 2026-03-27 | 21.28 | 21.96 | 0.25 | 1.15% | 21.20 | 22.15 | 165790 | 36144 | 2.08% |
| 2026-03-26 | 22.24 | 21.71 | -0.24 | -1.09% | 21.50 | 22.29 | 171973 | 37496 | 2.15% |
| 2026-03-25 | 21.66 | 21.95 | 0.40 | 1.86% | 21.59 | 22.04 | 175675 | 38405 | 2.20% |
| 2026-03-24 | 21.50 | 21.55 | 0.55 | 2.62% | 20.84 | 21.59 | 251455 | 53416 | 3.15% |
| 2026-03-23 | 21.67 | 21.00 | -1.21 | -5.45% | 20.87 | 22.29 | 295115 | 63532 | 3.70% |
| 2026-03-20 | 23.25 | 22.21 | -0.76 | -3.31% | 22.20 | 23.25 | 186814 | 42279 | 2.34% |
| 2026-03-19 | 23.16 | 22.97 | -0.61 | -2.59% | 22.83 | 23.37 | 183810 | 42371 | 2.30% |
| 2026-03-18 | 23.17 | 23.58 | 0.59 | 2.57% | 22.86 | 23.60 | 229890 | 53535 | 2.88% |
| 2026-03-17 | 23.80 | 22.99 | -0.70 | -2.95% | 22.97 | 23.91 | 172142 | 40270 | 2.16% |
| 2026-03-16 | 23.50 | 23.69 | 0.16 | 0.68% | 23.16 | 23.73 | 187402 | 44010 | 2.35% |
| 2026-03-13 | 24.00 | 23.53 | -0.70 | -2.89% | 23.40 | 24.18 | 235938 | 56003 | 2.96% |
| 2026-03-12 | 24.81 | 24.23 | -0.70 | -2.81% | 24.01 | 24.81 | 260728 | 63412 | 3.27% |
| 2026-03-11 | 25.36 | 24.93 | -0.30 | -1.19% | 24.93 | 25.47 | 225070 | 56473 | 2.82% |
| 2026-03-10 | 24.89 | 25.23 | 0.48 | 1.94% | 24.89 | 25.56 | 237758 | 60026 | 2.98% |
| 2026-03-09 | 25.07 | 24.75 | -0.74 | -2.90% | 24.15 | 25.18 | 299449 | 73623 | 3.75% |
| 2026-03-06 | 25.48 | 25.49 | -0.22 | -0.86% | 25.22 | 25.93 | 237170 | 60620 | 2.97% |
| 2026-03-05 | 25.65 | 25.71 | 0.35 | 1.38% | 24.84 | 25.95 | 320813 | 81422 | 4.02% |
| 2026-03-04 | 24.64 | 25.36 | -0.02 | -0.08% | 24.51 | 25.85 | 255202 | 64859 | 3.20% |
| 2026-03-03 | 27.98 | 25.38 | -2.62 | -9.36% | 25.30 | 27.99 | 491884 | 130277 | 6.16% |
| 2026-03-02 | 27.16 | 28.00 | 0.95 | 3.51% | 26.90 | 28.20 | 634552 | 175695 | 7.95% |
| 2026-02-27 | 27.09 | 27.05 | -0.14 | -0.51% | 26.82 | 27.45 | 374330 | 101453 | 4.69% |
| 2026-02-26 | 26.95 | 27.19 | 0.11 | 0.41% | 26.39 | 27.43 | 424027 | 114676 | 5.31% |
| 2026-02-25 | 26.27 | 27.08 | 0.86 | 3.28% | 25.95 | 27.25 | 505917 | 135775 | 6.34% |
| 2026-02-24 | 26.22 | 26.22 | 0.28 | 1.08% | 26.11 | 26.70 | 298796 | 78867 | 3.74% |