当前时间：2026-05-22 02:36:56 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-21 | 25.68 | 24.57 | -1.03 | -4.02% | 24.50 | 25.89 | 125412 | 31732 | 1.77% |
| 2026-05-20 | 25.66 | 25.60 | -0.25 | -0.97% | 25.36 | 26.06 | 89680 | 22916 | 1.27% |
| 2026-05-19 | 26.15 | 25.85 | -0.30 | -1.15% | 25.36 | 26.45 | 115529 | 29867 | 1.63% |
| 2026-05-18 | 25.89 | 26.15 | 0.18 | 0.69% | 25.69 | 26.96 | 118992 | 31357 | 1.68% |
| 2026-05-15 | 26.66 | 25.97 | -0.53 | -2.00% | 25.74 | 26.83 | 135389 | 35377 | 1.91% |
| 2026-05-14 | 28.09 | 26.50 | -1.40 | -5.02% | 26.50 | 28.09 | 151318 | 40791 | 2.14% |
| 2026-05-13 | 27.71 | 27.90 | 0.13 | 0.47% | 27.39 | 28.20 | 118380 | 32958 | 1.67% |
| 2026-05-12 | 28.28 | 27.77 | -0.64 | -2.25% | 27.55 | 28.52 | 161879 | 45222 | 2.28% |
| 2026-05-11 | 29.23 | 28.41 | -0.48 | -1.66% | 28.31 | 29.25 | 212761 | 60875 | 3.00% |
| 2026-05-08 | 27.70 | 28.89 | 0.80 | 2.85% | 27.63 | 29.00 | 237440 | 67664 | 3.35% |
| 2026-05-07 | 27.99 | 28.09 | 0.38 | 1.37% | 27.51 | 28.50 | 156512 | 43933 | 2.21% |
| 2026-05-06 | 26.38 | 27.71 | 1.42 | 5.40% | 26.37 | 28.50 | 224428 | 62613 | 3.17% |
| 2026-04-30 | 25.14 | 26.29 | 1.17 | 4.66% | 25.07 | 26.47 | 141384 | 36699 | 2.00% |
| 2026-04-29 | 25.00 | 25.12 | 0.21 | 0.84% | 24.82 | 25.48 | 69551 | 17573 | 0.98% |
| 2026-04-28 | 25.57 | 24.91 | -0.77 | -3.00% | 24.78 | 25.61 | 85217 | 21383 | 1.20% |
| 2026-04-27 | 25.71 | 25.68 | -0.03 | -0.12% | 25.22 | 26.00 | 101045 | 25823 | 1.43% |
| 2026-04-24 | 26.51 | 25.71 | -0.90 | -3.38% | 25.60 | 26.56 | 140150 | 36339 | 1.98% |
| 2026-04-23 | 26.88 | 26.61 | -0.27 | -1.00% | 26.59 | 27.40 | 191008 | 51293 | 2.70% |
| 2026-04-22 | 25.96 | 26.88 | 0.51 | 1.93% | 25.82 | 27.30 | 219095 | 58676 | 3.09% |
| 2026-04-21 | 26.59 | 26.37 | -0.16 | -0.60% | 26.14 | 26.94 | 178741 | 47212 | 2.52% |
| 2026-04-20 | 25.53 | 26.53 | 1.02 | 4.00% | 25.53 | 26.80 | 257661 | 67687 | 3.64% |
| 2026-04-17 | 25.17 | 25.51 | 0.29 | 1.15% | 25.08 | 25.70 | 132781 | 33685 | 1.87% |
| 2026-04-16 | 24.91 | 25.22 | 0.31 | 1.24% | 24.75 | 25.33 | 135004 | 33976 | 1.91% |
| 2026-04-15 | 25.00 | 24.91 | 0.11 | 0.44% | 24.88 | 25.58 | 202625 | 51109 | 2.86% |
| 2026-04-14 | 24.05 | 24.80 | 0.89 | 3.72% | 23.84 | 24.82 | 157410 | 38394 | 2.22% |
| 2026-04-13 | 23.65 | 23.91 | 0.15 | 0.63% | 23.58 | 24.20 | 75534 | 18092 | 1.07% |
| 2026-04-10 | 23.90 | 23.76 | -0.11 | -0.46% | 23.75 | 24.37 | 95611 | 22978 | 1.35% |
| 2026-04-09 | 24.21 | 23.87 | -0.54 | -2.21% | 23.85 | 24.38 | 80834 | 19412 | 1.14% |
| 2026-04-08 | 23.64 | 24.41 | 1.27 | 5.49% | 23.63 | 24.44 | 126732 | 30492 | 1.79% |
| 2026-04-07 | 23.74 | 23.14 | -0.13 | -0.56% | 23.03 | 23.74 | 60400 | 14050 | 0.85% |
| 2026-04-03 | 24.03 | 23.27 | -0.51 | -2.14% | 23.18 | 24.08 | 84452 | 19834 | 1.19% |
| 2026-04-02 | 24.11 | 23.78 | -0.35 | -1.45% | 23.60 | 24.46 | 86868 | 20800 | 1.23% |
| 2026-04-01 | 24.99 | 24.13 | -0.29 | -1.19% | 24.02 | 24.99 | 121177 | 29396 | 1.71% |
| 2026-03-31 | 24.56 | 24.42 | -0.14 | -0.57% | 24.40 | 25.38 | 170768 | 42527 | 2.41% |
| 2026-03-30 | 23.66 | 24.56 | 0.59 | 2.46% | 23.58 | 24.60 | 147477 | 35832 | 2.08% |
| 2026-03-27 | 23.71 | 23.97 | -0.12 | -0.50% | 23.61 | 24.26 | 109369 | 26284 | 1.54% |
| 2026-03-26 | 24.18 | 24.09 | 0.34 | 1.43% | 23.68 | 24.44 | 158770 | 38049 | 2.24% |
| 2026-03-25 | 23.60 | 23.75 | 0.10 | 0.42% | 23.55 | 24.02 | 110721 | 26323 | 1.56% |
| 2026-03-24 | 23.69 | 23.65 | 0.36 | 1.55% | 23.07 | 23.81 | 165741 | 39006 | 2.34% |
| 2026-03-23 | 22.59 | 23.29 | 0.39 | 1.70% | 22.50 | 24.08 | 253980 | 59754 | 3.58% |
| 2026-03-20 | 23.92 | 22.90 | -0.81 | -3.42% | 22.90 | 23.98 | 98950 | 23133 | 1.40% |
| 2026-03-19 | 23.98 | 23.71 | -0.62 | -2.55% | 23.58 | 24.24 | 96968 | 23150 | 1.37% |
| 2026-03-18 | 23.70 | 24.33 | 0.78 | 3.31% | 23.55 | 24.38 | 120712 | 29013 | 1.70% |
| 2026-03-17 | 24.40 | 23.55 | -0.75 | -3.09% | 23.51 | 24.50 | 82784 | 19805 | 1.17% |
| 2026-03-16 | 24.01 | 24.30 | 0.16 | 0.66% | 23.61 | 24.36 | 98718 | 23696 | 1.39% |
| 2026-03-13 | 24.40 | 24.14 | -0.33 | -1.35% | 24.00 | 24.79 | 107994 | 26288 | 1.52% |
| 2026-03-12 | 25.11 | 24.47 | -0.70 | -2.78% | 24.39 | 25.13 | 116528 | 28703 | 1.64% |
| 2026-03-11 | 25.89 | 25.17 | -0.72 | -2.78% | 25.16 | 25.98 | 113688 | 28892 | 1.60% |
| 2026-03-10 | 25.61 | 25.89 | 0.58 | 2.29% | 25.40 | 26.10 | 113181 | 29253 | 1.60% |
| 2026-03-09 | 25.00 | 25.31 | -0.35 | -1.36% | 24.55 | 25.47 | 149179 | 37222 | 2.11% |
| 2026-03-06 | 25.60 | 25.66 | -0.16 | -0.62% | 25.30 | 26.28 | 117409 | 30307 | 1.66% |
| 2026-03-05 | 26.75 | 25.82 | -0.44 | -1.68% | 25.18 | 26.79 | 188995 | 49009 | 2.67% |
| 2026-03-04 | 26.01 | 26.26 | -0.20 | -0.76% | 25.90 | 26.98 | 130211 | 34528 | 1.84% |
| 2026-03-03 | 28.58 | 26.46 | -2.40 | -8.32% | 26.42 | 28.60 | 254272 | 69401 | 3.59% |
| 2026-03-02 | 27.50 | 28.86 | 1.37 | 4.98% | 27.50 | 29.45 | 347293 | 99534 | 4.90% |
| 2026-02-27 | 27.05 | 27.49 | 0.38 | 1.40% | 26.80 | 27.97 | 203344 | 55911 | 2.87% |
| 2026-02-26 | 26.92 | 27.11 | 0.02 | 0.07% | 26.51 | 27.33 | 163725 | 44213 | 2.31% |
| 2026-02-25 | 26.29 | 27.09 | 0.80 | 3.04% | 26.08 | 27.18 | 173418 | 46464 | 2.45% |
| 2026-02-24 | 26.22 | 26.29 | 0.15 | 0.57% | 26.00 | 26.73 | 128264 | 33917 | 1.81% |
| 2026-02-13 | 26.31 | 26.14 | -0.11 | -0.42% | 26.14 | 26.76 | 128624 | 34044 | 1.82% |
| 2026-02-12 | 26.18 | 26.25 | 0.05 | 0.19% | 26.08 | 26.64 | 106322 | 28019 | 1.50% |
| 2026-02-11 | 26.52 | 26.20 | -0.48 | -1.80% | 26.17 | 26.96 | 135034 | 35782 | 1.91% |