当前时间：2026-05-25 13:25:51 星期一交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-22 | 21.49 | 21.16 | 0.20 | 0.95% | 20.72 | 21.49 | 23439 | 4953 | 2.75% |
| 2026-05-21 | 22.40 | 20.96 | -1.12 | -5.07% | 20.89 | 22.41 | 25458 | 5513 | 2.98% |
| 2026-05-20 | 22.37 | 22.08 | -0.42 | -1.87% | 21.91 | 22.68 | 21099 | 4665 | 2.47% |
| 2026-05-19 | 22.42 | 22.50 | 0.19 | 0.85% | 22.02 | 22.63 | 25888 | 5776 | 3.03% |
| 2026-05-18 | 22.68 | 22.31 | -0.31 | -1.37% | 22.10 | 22.69 | 23651 | 5281 | 2.77% |
| 2026-05-15 | 22.81 | 22.62 | -0.30 | -1.31% | 22.45 | 23.40 | 32506 | 7457 | 3.81% |
| 2026-05-14 | 23.15 | 22.92 | -0.28 | -1.21% | 22.62 | 23.50 | 32426 | 7453 | 3.80% |
| 2026-05-13 | 23.00 | 23.20 | 0.38 | 1.67% | 22.65 | 23.67 | 37014 | 8600 | 4.34% |
| 2026-05-12 | 23.12 | 22.82 | -0.38 | -1.64% | 22.72 | 23.35 | 29932 | 6877 | 3.51% |
| 2026-05-11 | 23.98 | 23.20 | -0.43 | -1.82% | 23.10 | 24.15 | 49518 | 11541 | 5.80% |
| 2026-05-08 | 21.90 | 23.63 | 1.74 | 7.95% | 21.76 | 23.80 | 64422 | 14855 | 7.55% |
| 2026-05-07 | 21.85 | 21.89 | 0.04 | 0.18% | 21.65 | 22.20 | 27482 | 6019 | 3.22% |
| 2026-05-06 | 22.33 | 21.85 | -0.15 | -0.68% | 21.64 | 22.54 | 38109 | 8395 | 4.47% |
| 2026-04-30 | 22.58 | 22.00 | -0.67 | -2.96% | 21.80 | 22.69 | 39628 | 8764 | 4.65% |
| 2026-04-29 | 22.49 | 22.67 | 0.20 | 0.89% | 22.12 | 23.38 | 36074 | 8223 | 4.23% |
| 2026-04-28 | 21.97 | 22.47 | 0.29 | 1.31% | 21.93 | 23.68 | 51537 | 11760 | 6.04% |
| 2026-04-27 | 21.20 | 22.18 | 0.94 | 4.43% | 20.80 | 22.27 | 42408 | 9186 | 4.97% |
| 2026-04-24 | 21.08 | 21.24 | 0.01 | 0.05% | 20.62 | 21.37 | 20469 | 4308 | 2.40% |
| 2026-04-23 | 21.67 | 21.23 | -0.67 | -3.06% | 21.10 | 21.67 | 23055 | 4910 | 2.70% |
| 2026-04-22 | 21.45 | 21.90 | 0.46 | 2.15% | 21.30 | 22.10 | 24410 | 5310 | 2.86% |
| 2026-04-21 | 21.72 | 21.44 | -0.24 | -1.11% | 21.21 | 21.80 | 18882 | 4036 | 2.21% |
| 2026-04-20 | 21.11 | 21.68 | 0.57 | 2.70% | 20.80 | 21.98 | 30013 | 6416 | 3.52% |
| 2026-04-17 | 21.56 | 21.11 | -0.38 | -1.77% | 20.92 | 21.56 | 18108 | 3824 | 2.12% |
| 2026-04-16 | 21.43 | 21.49 | 0.07 | 0.33% | 21.12 | 21.82 | 17389 | 3725 | 2.04% |
| 2026-04-15 | 21.93 | 21.42 | -0.45 | -2.06% | 21.32 | 22.00 | 18663 | 4032 | 2.19% |
| 2026-04-14 | 21.77 | 21.87 | 0.18 | 0.83% | 21.47 | 21.88 | 17556 | 3803 | 2.06% |
| 2026-04-13 | 21.46 | 21.69 | 0.17 | 0.79% | 20.91 | 21.75 | 22012 | 4735 | 2.58% |
| 2026-04-10 | 21.88 | 21.52 | 0.00 | 0.00% | 21.42 | 21.88 | 19840 | 4291 | 2.33% |
| 2026-04-09 | 21.98 | 21.52 | -0.48 | -2.18% | 21.39 | 21.98 | 19777 | 4278 | 2.32% |
| 2026-04-08 | 21.61 | 22.00 | 0.75 | 3.53% | 21.40 | 22.18 | 29864 | 6524 | 3.50% |
| 2026-04-07 | 20.21 | 21.25 | 1.04 | 5.15% | 19.89 | 21.47 | 37811 | 7844 | 4.43% |
| 2026-04-03 | 20.70 | 20.21 | -0.49 | -2.37% | 19.98 | 20.75 | 18427 | 3723 | 2.16% |
| 2026-04-02 | 21.21 | 20.70 | -0.59 | -2.77% | 20.33 | 21.65 | 19869 | 4126 | 2.33% |
| 2026-04-01 | 21.52 | 21.29 | 0.05 | 0.24% | 21.12 | 21.80 | 24755 | 5282 | 2.90% |
| 2026-03-31 | 22.23 | 21.24 | -0.65 | -2.97% | 21.00 | 22.29 | 34943 | 7522 | 4.10% |
| 2026-03-30 | 20.99 | 21.89 | 0.98 | 4.69% | 20.67 | 21.95 | 39914 | 8559 | 4.68% |
| 2026-03-27 | 20.58 | 20.91 | -0.04 | -0.19% | 20.50 | 21.18 | 21352 | 4459 | 2.50% |
| 2026-03-26 | 21.26 | 20.95 | -0.31 | -1.46% | 20.65 | 21.55 | 24255 | 5098 | 2.84% |
| 2026-03-25 | 20.83 | 21.26 | 0.63 | 3.05% | 20.64 | 21.66 | 49564 | 10521 | 5.81% |
| 2026-03-24 | 19.85 | 20.63 | 1.50 | 7.84% | 19.38 | 20.80 | 57075 | 11388 | 6.69% |
| 2026-03-23 | 20.50 | 19.13 | -1.65 | -7.94% | 18.95 | 20.62 | 55656 | 11018 | 6.52% |
| 2026-03-20 | 22.00 | 20.78 | -1.00 | -4.59% | 20.70 | 22.04 | 46952 | 9981 | 5.50% |
| 2026-03-19 | 22.57 | 21.78 | -0.88 | -3.88% | 21.71 | 23.07 | 60174 | 13350 | 7.05% |
| 2026-03-18 | 22.67 | 22.66 | -0.13 | -0.57% | 22.00 | 22.84 | 86087 | 19286 | 10.09% |
| 2026-03-17 | 25.70 | 22.79 | -2.53 | -9.99% | 22.79 | 25.70 | 129133 | 30429 | 15.14% |
| 2026-03-16 | 22.81 | 25.32 | 2.30 | 9.99% | 22.81 | 25.32 | 50147 | 12395 | 5.88% |
| 2026-03-13 | 22.99 | 23.02 | 0.03 | 0.13% | 22.40 | 23.34 | 39847 | 9152 | 4.67% |
| 2026-03-12 | 23.80 | 22.99 | -0.85 | -3.57% | 22.76 | 24.04 | 53701 | 12537 | 6.29% |
| 2026-03-11 | 25.30 | 23.84 | -1.11 | -4.45% | 23.64 | 25.38 | 72144 | 17508 | 8.46% |
| 2026-03-10 | 23.73 | 24.95 | 1.22 | 5.14% | 23.52 | 25.38 | 57712 | 14147 | 6.76% |
| 2026-03-09 | 24.24 | 23.73 | -0.51 | -2.10% | 23.27 | 24.55 | 49330 | 11722 | 5.78% |
| 2026-03-06 | 24.35 | 24.24 | -0.26 | -1.06% | 24.00 | 24.84 | 48840 | 11886 | 9.66% |
| 2026-03-05 | 26.26 | 24.50 | -1.51 | -5.81% | 24.10 | 26.38 | 65985 | 16676 | 13.06% |
| 2026-03-04 | 25.37 | 26.01 | 0.39 | 1.52% | 25.37 | 27.07 | 62603 | 16458 | 12.39% |
| 2026-03-03 | 24.76 | 25.62 | 1.03 | 4.19% | 24.57 | 26.45 | 83486 | 21541 | 16.52% |
| 2026-03-02 | 24.75 | 24.59 | -0.04 | -0.16% | 23.81 | 25.68 | 58066 | 14518 | 11.49% |
| 2026-02-27 | 25.01 | 24.63 | -0.23 | -0.93% | 24.36 | 25.18 | 33541 | 8270 | 6.64% |
| 2026-02-26 | 25.00 | 24.86 | 0.01 | 0.04% | 24.73 | 25.29 | 36290 | 9050 | 7.18% |
| 2026-02-25 | 25.39 | 24.85 | -0.54 | -2.13% | 24.80 | 25.95 | 30637 | 7729 | 6.06% |
| 2026-02-24 | 25.26 | 25.39 | 0.14 | 0.55% | 24.70 | 25.51 | 30759 | 7744 | 6.09% |