当前时间：2026-05-25 15:03:47 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 | 23.69 | 24.34 | 0.73 | 3.09% | 23.41 | 24.46 | 225153 | 54220 | 5.19% |
| 2026-05-21 | 23.40 | 23.61 | 0.11 | 0.47% | 23.30 | 24.10 | 283805 | 67445 | 6.54% |
| 2026-05-20 | 22.40 | 23.50 | 1.00 | 4.44% | 21.93 | 23.62 | 249901 | 57525 | 5.76% |
| 2026-05-19 | 21.87 | 22.50 | 0.65 | 2.97% | 21.82 | 22.50 | 86238 | 19223 | 1.99% |
| 2026-05-18 | 21.89 | 21.85 | -0.05 | -0.23% | 21.65 | 22.27 | 61202 | 13421 | 1.41% |
| 2026-05-15 | 22.40 | 21.90 | -0.37 | -1.66% | 21.80 | 22.62 | 84157 | 18642 | 1.94% |
| 2026-05-14 | 23.04 | 22.27 | -0.74 | -3.22% | 22.25 | 23.16 | 99303 | 22406 | 2.29% |
| 2026-05-13 | 22.80 | 23.01 | 0.15 | 0.66% | 22.66 | 23.10 | 75157 | 17223 | 1.73% |
| 2026-05-12 | 23.10 | 22.86 | -0.32 | -1.38% | 22.75 | 23.25 | 71861 | 16464 | 1.66% |
| 2026-05-11 | 23.22 | 23.18 | 0.05 | 0.22% | 23.01 | 23.34 | 90705 | 21006 | 2.09% |
| 2026-05-08 | 22.86 | 23.13 | 0.27 | 1.18% | 22.65 | 23.46 | 81219 | 18806 | 1.87% |
| 2026-05-07 | 22.81 | 22.86 | 0.24 | 1.06% | 22.50 | 22.89 | 71802 | 16278 | 1.65% |
| 2026-05-06 | 22.34 | 22.62 | 0.50 | 2.26% | 22.34 | 22.92 | 92395 | 21005 | 2.13% |
| 2026-04-30 | 22.22 | 22.12 | -0.14 | -0.63% | 22.00 | 22.42 | 60868 | 13509 | 1.40% |
| 2026-04-29 | 21.51 | 22.26 | 0.16 | 0.72% | 21.51 | 22.42 | 72039 | 15964 | 1.66% |
| 2026-04-28 | 22.81 | 22.10 | -0.90 | -3.91% | 21.95 | 22.90 | 107309 | 24007 | 2.47% |
| 2026-04-27 | 22.86 | 23.00 | 0.14 | 0.61% | 22.57 | 23.08 | 57811 | 13233 | 1.33% |
| 2026-04-24 | 23.03 | 22.86 | -0.25 | -1.08% | 22.55 | 23.18 | 70670 | 16115 | 1.63% |
| 2026-04-23 | 23.66 | 23.11 | -0.55 | -2.32% | 23.05 | 23.69 | 98971 | 23005 | 2.28% |
| 2026-04-22 | 23.48 | 23.66 | 0.21 | 0.90% | 23.30 | 23.70 | 78186 | 18419 | 1.80% |
| 2026-04-21 | 23.91 | 23.45 | -0.46 | -1.92% | 23.32 | 23.91 | 83362 | 19556 | 1.92% |
| 2026-04-20 | 23.59 | 23.91 | 0.07 | 0.29% | 23.58 | 24.08 | 101260 | 24160 | 2.33% |
| 2026-04-17 | 23.60 | 23.84 | 0.39 | 1.66% | 23.45 | 23.95 | 121735 | 28955 | 2.80% |
| 2026-04-16 | 23.10 | 23.45 | 0.38 | 1.65% | 23.09 | 23.54 | 91743 | 21428 | 2.11% |
| 2026-04-15 | 23.47 | 23.07 | -0.28 | -1.20% | 23.02 | 23.60 | 76598 | 17836 | 1.76% |
| 2026-04-14 | 23.46 | 23.35 | 0.11 | 0.47% | 23.10 | 23.54 | 98447 | 22927 | 2.27% |
| 2026-04-13 | 23.28 | 23.24 | -0.51 | -2.15% | 23.21 | 23.51 | 122911 | 28653 | 2.83% |
| 2026-04-10 | 23.41 | 23.75 | 0.66 | 2.86% | 23.27 | 24.35 | 189760 | 45314 | 4.37% |
| 2026-04-09 | 23.49 | 23.09 | -0.60 | -2.53% | 23.07 | 23.49 | 83461 | 19385 | 1.92% |
| 2026-04-08 | 23.08 | 23.69 | 1.03 | 4.55% | 23.00 | 23.70 | 121573 | 28523 | 2.80% |
| 2026-04-07 | 22.21 | 22.66 | 0.39 | 1.75% | 22.15 | 22.98 | 77065 | 17523 | 1.78% |
| 2026-04-03 | 23.31 | 22.27 | -0.37 | -1.63% | 22.25 | 23.51 | 74311 | 16865 | 1.71% |
| 2026-04-02 | 23.30 | 22.64 | -0.57 | -2.46% | 22.52 | 23.30 | 52745 | 12040 | 1.21% |
| 2026-04-01 | 23.15 | 23.21 | 0.45 | 1.98% | 22.94 | 23.30 | 61807 | 14297 | 1.42% |
| 2026-03-31 | 22.86 | 22.76 | -0.19 | -0.83% | 22.72 | 23.25 | 52688 | 12109 | 1.21% |
| 2026-03-30 | 22.92 | 22.95 | -0.25 | -1.08% | 22.63 | 23.17 | 65794 | 15069 | 1.52% |
| 2026-03-27 | 22.54 | 23.20 | 0.36 | 1.58% | 22.53 | 23.42 | 65759 | 15212 | 1.51% |
| 2026-03-26 | 23.34 | 22.84 | -0.52 | -2.23% | 22.76 | 23.38 | 57035 | 13139 | 1.31% |
| 2026-03-25 | 23.09 | 23.36 | 0.30 | 1.30% | 22.97 | 23.55 | 68572 | 16015 | 1.58% |
| 2026-03-24 | 22.62 | 23.06 | 0.77 | 3.45% | 22.35 | 23.08 | 96479 | 21886 | 2.22% |
| 2026-03-23 | 23.13 | 22.29 | -1.31 | -5.55% | 22.11 | 23.18 | 133911 | 30380 | 3.08% |
| 2026-03-20 | 24.47 | 23.60 | -0.78 | -3.20% | 23.60 | 24.55 | 104629 | 25098 | 2.41% |
| 2026-03-19 | 24.75 | 24.38 | -0.64 | -2.56% | 24.25 | 24.96 | 107210 | 26359 | 2.47% |
| 2026-03-18 | 25.00 | 25.02 | 0.10 | 0.40% | 24.51 | 25.07 | 90297 | 22359 | 2.08% |
| 2026-03-17 | 25.18 | 24.92 | -0.54 | -2.12% | 24.84 | 25.71 | 103906 | 26153 | 2.39% |
| 2026-03-16 | 25.48 | 25.46 | 0.51 | 2.04% | 25.32 | 25.85 | 121449 | 31023 | 2.80% |
| 2026-03-13 | 25.60 | 24.95 | -0.99 | -3.82% | 24.91 | 25.61 | 130629 | 32847 | 3.01% |
| 2026-03-12 | 25.62 | 25.94 | 0.52 | 2.05% | 25.48 | 26.03 | 161428 | 41644 | 3.72% |
| 2026-03-11 | 25.31 | 25.42 | 0.02 | 0.08% | 25.25 | 25.78 | 110545 | 28177 | 2.55% |
| 2026-03-10 | 25.47 | 25.40 | 0.28 | 1.11% | 25.13 | 25.79 | 114821 | 29126 | 2.64% |
| 2026-03-09 | 24.95 | 25.12 | -0.27 | -1.06% | 24.42 | 25.37 | 119602 | 29688 | 2.75% |
| 2026-03-06 | 24.80 | 25.39 | 0.46 | 1.85% | 24.73 | 25.67 | 90749 | 22964 | 2.09% |
| 2026-03-05 | 25.24 | 24.93 | 0.19 | 0.77% | 24.73 | 25.49 | 88788 | 22301 | 2.05% |
| 2026-03-04 | 24.85 | 24.74 | -0.31 | -1.24% | 24.61 | 25.22 | 84318 | 20990 | 1.94% |
| 2026-03-03 | 25.86 | 25.05 | -0.72 | -2.79% | 24.87 | 26.30 | 141332 | 36214 | 3.26% |
| 2026-03-02 | 26.95 | 25.77 | -1.76 | -6.39% | 25.53 | 26.96 | 225460 | 58794 | 5.19% |
| 2026-02-27 | 27.22 | 27.53 | 0.25 | 0.92% | 27.21 | 27.80 | 121181 | 33322 | 2.79% |
| 2026-02-26 | 28.05 | 27.28 | -0.22 | -0.80% | 27.19 | 28.20 | 157168 | 43325 | 3.62% |
| 2026-02-25 | 26.85 | 27.50 | 0.78 | 2.92% | 26.68 | 27.75 | 173035 | 47432 | 3.99% |
| 2026-02-24 | 27.12 | 26.72 | -0.14 | -0.52% | 26.67 | 27.17 | 81375 | 21846 | 1.87% |