当前时间：2026-05-22 11:28:12 星期五交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-21 | 24.85 | 23.71 | -1.05 | -4.24% | 23.70 | 25.25 | 482298 | 118634 | 4.56% |
| 2026-05-20 | 24.50 | 24.76 | 0.10 | 0.41% | 23.98 | 25.13 | 451085 | 110911 | 4.26% |
| 2026-05-19 | 25.01 | 24.66 | -0.54 | -2.14% | 23.95 | 25.15 | 457228 | 111572 | 4.32% |
| 2026-05-18 | 25.80 | 25.20 | -0.66 | -2.55% | 25.03 | 26.00 | 366967 | 93435 | 3.47% |
| 2026-05-15 | 26.79 | 25.86 | -0.84 | -3.15% | 25.50 | 26.95 | 447962 | 117204 | 4.23% |
| 2026-05-14 | 28.15 | 26.70 | -1.45 | -5.15% | 26.62 | 28.20 | 433747 | 117976 | 4.10% |
| 2026-05-13 | 29.02 | 28.15 | -0.87 | -3.00% | 27.92 | 29.10 | 474756 | 134585 | 4.48% |
| 2026-05-12 | 30.38 | 29.02 | -1.16 | -3.84% | 28.58 | 30.39 | 562129 | 164147 | 5.31% |
| 2026-05-11 | 30.70 | 30.18 | -0.32 | -1.05% | 30.01 | 31.34 | 394939 | 119935 | 3.73% |
| 2026-05-08 | 30.13 | 30.50 | 0.34 | 1.13% | 29.94 | 31.68 | 633420 | 194768 | 5.98% |
| 2026-05-07 | 31.05 | 30.16 | -0.92 | -2.96% | 29.07 | 31.07 | 704140 | 210378 | 6.65% |
| 2026-05-06 | 31.50 | 31.08 | 0.41 | 1.34% | 30.70 | 32.00 | 722664 | 225232 | 6.83% |
| 2026-04-30 | 30.36 | 30.67 | 0.39 | 1.29% | 30.13 | 30.96 | 808688 | 246835 | 7.64% |
| 2026-04-29 | 27.30 | 30.28 | 2.75 | 9.99% | 26.95 | 30.28 | 815286 | 238324 | 7.70% |
| 2026-04-28 | 28.95 | 27.53 | -1.44 | -4.97% | 27.00 | 28.96 | 713304 | 198168 | 6.74% |
| 2026-04-27 | 27.30 | 28.97 | -0.63 | -2.13% | 27.29 | 29.38 | 998502 | 283345 | 9.43% |
| 2026-04-24 | 27.52 | 29.60 | 1.82 | 6.55% | 27.52 | 29.84 | 734800 | 211849 | 6.94% |
| 2026-04-23 | 28.36 | 27.78 | -0.59 | -2.08% | 27.50 | 28.55 | 426752 | 118966 | 4.03% |
| 2026-04-22 | 27.66 | 28.37 | 0.38 | 1.36% | 27.56 | 28.65 | 433040 | 122191 | 4.09% |
| 2026-04-21 | 28.31 | 27.99 | 0.07 | 0.25% | 27.32 | 28.63 | 493067 | 138658 | 4.66% |
| 2026-04-20 | 27.91 | 27.92 | -0.17 | -0.61% | 27.76 | 28.79 | 468452 | 131677 | 4.43% |
| 2026-04-17 | 27.59 | 28.09 | 0.83 | 3.04% | 27.27 | 28.58 | 694703 | 195416 | 6.56% |
| 2026-04-16 | 26.30 | 27.26 | 1.12 | 4.28% | 26.16 | 27.83 | 659519 | 179128 | 6.23% |
| 2026-04-15 | 26.81 | 26.14 | -0.67 | -2.50% | 26.01 | 27.08 | 499709 | 132122 | 4.72% |
| 2026-04-14 | 26.50 | 26.81 | 0.68 | 2.60% | 26.05 | 26.86 | 615860 | 162911 | 5.82% |
| 2026-04-13 | 24.85 | 26.13 | 1.94 | 8.02% | 24.85 | 26.53 | 891634 | 230633 | 8.42% |
| 2026-04-10 | 23.31 | 24.19 | 0.88 | 3.78% | 23.01 | 24.59 | 600064 | 144746 | 5.67% |
| 2026-04-09 | 24.25 | 23.31 | 0.13 | 0.56% | 22.61 | 24.46 | 574352 | 134431 | 5.43% |
| 2026-04-08 | 22.10 | 23.18 | 1.08 | 4.89% | 22.06 | 23.19 | 359030 | 81727 | 3.39% |
| 2026-04-07 | 22.21 | 22.10 | 0.03 | 0.14% | 21.90 | 22.43 | 220778 | 48781 | 2.09% |
| 2026-04-03 | 22.69 | 22.07 | -0.66 | -2.90% | 22.00 | 23.33 | 314944 | 70509 | 2.98% |
| 2026-04-02 | 22.90 | 22.73 | -0.29 | -1.26% | 22.42 | 23.26 | 476700 | 108488 | 4.50% |
| 2026-04-01 | 23.35 | 23.02 | -0.18 | -0.78% | 22.66 | 23.48 | 282017 | 65025 | 2.66% |
| 2026-03-31 | 23.58 | 23.20 | -0.59 | -2.48% | 22.93 | 23.76 | 339171 | 78948 | 3.20% |
| 2026-03-30 | 24.38 | 23.79 | -0.41 | -1.69% | 23.60 | 24.46 | 499054 | 119752 | 4.71% |
| 2026-03-27 | 22.73 | 24.20 | 1.15 | 4.99% | 22.73 | 24.86 | 740927 | 177207 | 7.00% |
| 2026-03-26 | 21.87 | 23.05 | 1.13 | 5.16% | 21.80 | 23.23 | 654997 | 149209 | 6.19% |
| 2026-03-25 | 22.20 | 21.92 | -0.03 | -0.14% | 21.62 | 22.65 | 441103 | 96803 | 4.17% |
| 2026-03-24 | 22.26 | 21.95 | -0.05 | -0.23% | 21.15 | 22.54 | 388138 | 84479 | 3.67% |
| 2026-03-23 | 21.42 | 22.00 | 0.00 | 0.00% | 21.31 | 22.95 | 445630 | 98954 | 4.21% |
| 2026-03-20 | 22.28 | 22.00 | -0.11 | -0.50% | 21.83 | 22.99 | 311661 | 69630 | 2.94% |
| 2026-03-19 | 22.83 | 22.11 | -1.12 | -4.82% | 21.89 | 22.96 | 411391 | 91221 | 3.89% |
| 2026-03-18 | 23.30 | 23.23 | -0.06 | -0.26% | 22.78 | 23.39 | 296384 | 68416 | 2.80% |
| 2026-03-17 | 24.29 | 23.29 | -0.97 | -4.00% | 23.15 | 24.58 | 400106 | 94892 | 3.78% |
| 2026-03-16 | 24.58 | 24.26 | -0.34 | -1.38% | 23.79 | 24.98 | 342286 | 82864 | 3.23% |
| 2026-03-13 | 24.58 | 24.60 | 0.06 | 0.24% | 24.52 | 25.77 | 400018 | 100273 | 3.78% |
| 2026-03-12 | 25.12 | 24.54 | -0.49 | -1.96% | 24.12 | 25.19 | 367162 | 89807 | 3.47% |
| 2026-03-11 | 24.51 | 25.03 | 0.26 | 1.05% | 24.35 | 25.28 | 297874 | 74377 | 2.81% |
| 2026-03-10 | 24.47 | 24.77 | 0.64 | 2.65% | 24.35 | 25.12 | 268577 | 66585 | 2.54% |
| 2026-03-09 | 23.23 | 24.13 | 0.25 | 1.05% | 22.72 | 24.30 | 446603 | 104852 | 4.22% |
| 2026-03-06 | 24.54 | 23.88 | -0.88 | -3.55% | 23.83 | 24.65 | 442640 | 106765 | 4.18% |
| 2026-03-05 | 25.69 | 24.76 | -0.47 | -1.86% | 24.50 | 25.82 | 359182 | 89991 | 3.39% |
| 2026-03-04 | 25.50 | 25.23 | -0.41 | -1.60% | 24.98 | 26.05 | 299854 | 76344 | 2.83% |
| 2026-03-03 | 26.65 | 25.64 | -1.33 | -4.93% | 25.55 | 27.03 | 446167 | 115977 | 4.21% |
| 2026-03-02 | 27.32 | 26.97 | -0.76 | -2.74% | 26.62 | 27.67 | 519026 | 140185 | 4.90% |
| 2026-02-27 | 26.39 | 27.73 | 1.29 | 4.88% | 26.24 | 27.95 | 669010 | 181587 | 6.32% |
| 2026-02-26 | 28.70 | 26.44 | -2.54 | -8.76% | 26.08 | 28.70 | 1246801 | 332171 | 11.78% |
| 2026-02-25 | 28.24 | 28.98 | 0.85 | 3.02% | 27.81 | 29.65 | 530175 | 153450 | 5.01% |
| 2026-02-24 | 27.78 | 28.13 | 0.97 | 3.57% | 27.71 | 28.80 | 489261 | 138019 | 4.62% |
| 2026-02-13 | 26.60 | 27.16 | -0.19 | -0.69% | 26.59 | 27.70 | 298897 | 81171 | 2.82% |
| 2026-02-12 | 26.59 | 27.35 | 0.74 | 2.78% | 26.40 | 27.48 | 372924 | 100774 | 3.52% |
| 2026-02-11 | 25.24 | 26.61 | 1.38 | 5.47% | 25.11 | 26.98 | 478879 | 126452 | 4.52% |