当前时间：2026-05-25 15:37:24 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-22 | 22.35 | 22.45 | 0.26 | 1.17% | 21.96 | 22.73 | 198146 | 44356 | 3.84% |
| 2026-05-21 | 23.77 | 22.19 | -1.37 | -5.81% | 22.14 | 23.85 | 304012 | 69906 | 5.89% |
| 2026-05-20 | 23.98 | 23.56 | -0.70 | -2.89% | 23.41 | 24.07 | 253643 | 59867 | 4.91% |
| 2026-05-19 | 24.31 | 24.26 | -0.29 | -1.18% | 23.88 | 24.87 | 304445 | 73715 | 5.90% |
| 2026-05-18 | 24.20 | 24.55 | 0.31 | 1.28% | 24.00 | 25.25 | 352882 | 87171 | 6.83% |
| 2026-05-15 | 24.67 | 24.24 | -0.16 | -0.66% | 24.07 | 25.36 | 471122 | 116328 | 9.12% |
| 2026-05-14 | 25.75 | 24.40 | -1.16 | -4.54% | 24.40 | 25.88 | 472310 | 118151 | 9.15% |
| 2026-05-13 | 23.02 | 25.56 | 2.37 | 10.22% | 22.93 | 26.55 | 767540 | 192706 | 14.87% |
| 2026-05-12 | 23.64 | 23.19 | -0.51 | -2.15% | 22.93 | 23.64 | 210036 | 48787 | 4.07% |
| 2026-05-11 | 23.88 | 23.70 | 0.08 | 0.34% | 23.50 | 24.12 | 268688 | 63830 | 5.20% |
| 2026-05-08 | 23.22 | 23.62 | 0.40 | 1.72% | 22.97 | 23.66 | 262120 | 61342 | 5.08% |
| 2026-05-07 | 23.35 | 23.22 | 0.11 | 0.48% | 22.80 | 23.40 | 224296 | 51770 | 4.34% |
| 2026-05-06 | 22.38 | 23.11 | 0.75 | 3.35% | 22.38 | 23.31 | 228696 | 52796 | 4.43% |
| 2026-04-30 | 21.41 | 22.36 | 0.85 | 3.95% | 21.41 | 22.50 | 218274 | 48275 | 4.23% |
| 2026-04-29 | 21.28 | 21.51 | 0.29 | 1.37% | 21.10 | 21.64 | 131114 | 28178 | 2.54% |
| 2026-04-28 | 21.99 | 21.22 | -1.00 | -4.50% | 21.07 | 22.07 | 208077 | 44553 | 4.03% |
| 2026-04-27 | 22.20 | 22.22 | -0.03 | -0.13% | 21.53 | 22.29 | 178554 | 39315 | 3.46% |
| 2026-04-24 | 22.80 | 22.25 | -0.66 | -2.88% | 22.22 | 22.94 | 171222 | 38356 | 3.32% |
| 2026-04-23 | 23.51 | 22.91 | -0.58 | -2.47% | 22.85 | 23.73 | 206598 | 47859 | 4.00% |
| 2026-04-22 | 23.39 | 23.49 | -0.13 | -0.55% | 23.07 | 23.50 | 231476 | 53978 | 4.48% |
| 2026-04-21 | 23.89 | 23.62 | -0.35 | -1.46% | 23.41 | 24.04 | 250595 | 59321 | 4.85% |
| 2026-04-20 | 23.10 | 23.97 | 0.87 | 3.77% | 22.94 | 24.15 | 369030 | 87574 | 7.15% |
| 2026-04-17 | 23.00 | 23.10 | 0.05 | 0.22% | 22.82 | 23.20 | 172298 | 39624 | 3.34% |
| 2026-04-16 | 22.84 | 23.05 | 0.22 | 0.96% | 22.59 | 23.12 | 209072 | 47900 | 4.05% |
| 2026-04-15 | 22.98 | 22.83 | 0.03 | 0.13% | 22.79 | 23.70 | 353722 | 82085 | 6.85% |
| 2026-04-14 | 22.02 | 22.80 | 0.89 | 4.06% | 21.94 | 22.86 | 284875 | 63977 | 5.52% |
| 2026-04-13 | 21.62 | 21.91 | 0.18 | 0.83% | 21.44 | 22.00 | 130983 | 28634 | 2.54% |
| 2026-04-10 | 21.81 | 21.73 | 0.04 | 0.18% | 21.71 | 22.13 | 141795 | 31055 | 2.75% |
| 2026-04-09 | 21.90 | 21.69 | -0.48 | -2.17% | 21.61 | 22.05 | 149798 | 32650 | 2.90% |
| 2026-04-08 | 21.35 | 22.17 | 1.28 | 6.13% | 21.35 | 22.18 | 212125 | 46314 | 4.11% |
| 2026-04-07 | 21.13 | 20.89 | -0.11 | -0.52% | 20.80 | 21.26 | 98633 | 20722 | 1.91% |
| 2026-04-03 | 21.69 | 21.00 | -0.43 | -2.01% | 21.00 | 21.85 | 119054 | 25353 | 2.31% |
| 2026-04-02 | 21.82 | 21.43 | -0.44 | -2.01% | 21.30 | 22.03 | 138605 | 29967 | 2.68% |
| 2026-04-01 | 22.23 | 21.87 | 0.11 | 0.51% | 21.68 | 22.28 | 143756 | 31451 | 2.78% |
| 2026-03-31 | 21.68 | 21.76 | -0.04 | -0.18% | 21.68 | 22.47 | 208938 | 46056 | 4.05% |
| 2026-03-30 | 21.20 | 21.80 | 0.33 | 1.54% | 21.12 | 21.81 | 153202 | 32988 | 2.97% |
| 2026-03-27 | 20.90 | 21.47 | 0.24 | 1.13% | 20.80 | 21.62 | 131469 | 28009 | 2.55% |
| 2026-03-26 | 21.98 | 21.23 | -0.48 | -2.21% | 21.12 | 21.98 | 164141 | 35194 | 3.18% |
| 2026-03-25 | 21.44 | 21.71 | 0.23 | 1.07% | 21.44 | 21.93 | 162694 | 35373 | 3.15% |
| 2026-03-24 | 21.61 | 21.48 | 0.30 | 1.42% | 20.80 | 21.70 | 186822 | 39697 | 3.62% |
| 2026-03-23 | 22.10 | 21.18 | -1.29 | -5.74% | 21.00 | 22.34 | 243325 | 52718 | 4.71% |
| 2026-03-20 | 23.69 | 22.47 | -0.93 | -3.97% | 22.45 | 23.87 | 173966 | 39965 | 3.37% |
| 2026-03-19 | 23.61 | 23.40 | -0.51 | -2.13% | 23.25 | 23.83 | 142395 | 33473 | 2.76% |
| 2026-03-18 | 23.47 | 23.91 | 0.66 | 2.84% | 23.20 | 23.95 | 174162 | 41151 | 3.37% |
| 2026-03-17 | 24.05 | 23.25 | -0.68 | -2.84% | 23.22 | 24.16 | 165616 | 39159 | 3.21% |
| 2026-03-16 | 23.60 | 23.93 | 0.27 | 1.14% | 23.28 | 23.94 | 164503 | 38927 | 3.19% |
| 2026-03-13 | 24.27 | 23.66 | -0.74 | -3.03% | 23.65 | 24.65 | 192907 | 46321 | 3.74% |
| 2026-03-12 | 25.02 | 24.40 | -0.66 | -2.63% | 24.21 | 25.02 | 227157 | 55673 | 4.40% |
| 2026-03-11 | 25.47 | 25.06 | -0.31 | -1.22% | 25.02 | 25.70 | 197322 | 49815 | 3.82% |
| 2026-03-10 | 25.27 | 25.37 | 0.27 | 1.08% | 25.21 | 25.75 | 197055 | 50150 | 3.82% |
| 2026-03-09 | 24.77 | 25.10 | -0.14 | -0.55% | 24.08 | 25.19 | 262745 | 64702 | 5.09% |
| 2026-03-06 | 25.36 | 25.24 | -0.33 | -1.29% | 25.22 | 25.83 | 199746 | 50842 | 3.87% |
| 2026-03-05 | 26.06 | 25.57 | -0.04 | -0.16% | 25.02 | 26.19 | 263750 | 67605 | 5.11% |
| 2026-03-04 | 25.30 | 25.61 | -0.60 | -2.29% | 25.30 | 26.65 | 247002 | 64281 | 4.78% |
| 2026-03-03 | 28.53 | 26.21 | -2.52 | -8.77% | 26.12 | 28.54 | 475396 | 129455 | 9.21% |
| 2026-03-02 | 27.20 | 28.73 | 1.62 | 5.98% | 27.20 | 28.98 | 712260 | 200367 | 13.80% |
| 2026-02-27 | 26.80 | 27.11 | 0.07 | 0.26% | 26.71 | 27.48 | 271427 | 73630 | 5.26% |
| 2026-02-26 | 26.65 | 27.04 | 0.29 | 1.08% | 26.47 | 27.22 | 241100 | 64925 | 4.67% |
| 2026-02-25 | 26.31 | 26.75 | 0.44 | 1.67% | 26.13 | 26.93 | 222195 | 59171 | 4.30% |
| 2026-02-24 | 26.90 | 26.31 | -0.12 | -0.45% | 26.28 | 26.95 | 207717 | 55136 | 4.02% |