当前时间：2026-05-22 07:44:55 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 | 21.28 | 20.34 | -0.94 | -4.42% | 20.20 | 21.55 | 43833 | 9173 | 2.48% |
| 2026-05-20 | 20.94 | 21.28 | 0.21 | 1.00% | 20.79 | 21.55 | 37776 | 7976 | 2.14% |
| 2026-05-19 | 20.93 | 21.07 | 0.22 | 1.06% | 20.66 | 21.21 | 26540 | 5556 | 1.50% |
| 2026-05-18 | 21.33 | 20.85 | -0.09 | -0.43% | 20.55 | 21.39 | 34600 | 7247 | 1.96% |
| 2026-05-15 | 20.76 | 20.94 | 0.18 | 0.87% | 20.50 | 21.50 | 48307 | 10109 | 2.73% |
| 2026-05-14 | 21.88 | 20.76 | -1.14 | -5.21% | 19.90 | 22.05 | 81557 | 16845 | 4.61% |
| 2026-05-13 | 22.39 | 21.90 | -0.49 | -2.19% | 21.59 | 22.40 | 56270 | 12285 | 3.18% |
| 2026-05-12 | 23.00 | 22.39 | -0.69 | -2.99% | 22.07 | 23.06 | 50424 | 11293 | 2.85% |
| 2026-05-11 | 23.79 | 23.08 | -0.57 | -2.41% | 22.88 | 24.08 | 56110 | 13100 | 3.17% |
| 2026-05-08 | 23.62 | 23.65 | -0.15 | -0.63% | 23.60 | 23.94 | 32432 | 7694 | 1.83% |
| 2026-05-07 | 24.48 | 23.80 | -0.49 | -2.02% | 23.62 | 24.48 | 56275 | 13458 | 3.18% |
| 2026-05-06 | 24.14 | 24.29 | 0.18 | 0.75% | 24.14 | 25.35 | 51080 | 12670 | 2.89% |
| 2026-04-30 | 24.21 | 24.11 | 0.13 | 0.54% | 23.65 | 24.78 | 45398 | 11003 | 2.57% |
| 2026-04-29 | 24.63 | 23.98 | -1.09 | -4.35% | 23.91 | 24.90 | 77095 | 18615 | 4.36% |
| 2026-04-28 | 25.88 | 25.07 | -1.00 | -3.84% | 24.58 | 26.46 | 70448 | 17785 | 3.98% |
| 2026-04-27 | 24.78 | 26.07 | 1.51 | 6.15% | 24.50 | 27.80 | 108761 | 28683 | 6.15% |
| 2026-04-24 | 24.96 | 24.56 | -0.38 | -1.52% | 24.21 | 24.96 | 39680 | 9748 | 2.24% |
| 2026-04-23 | 25.84 | 24.94 | -1.03 | -3.97% | 24.73 | 26.35 | 35929 | 9093 | 2.03% |
| 2026-04-22 | 25.65 | 25.97 | 0.16 | 0.62% | 25.41 | 26.10 | 26111 | 6750 | 1.48% |
| 2026-04-21 | 25.69 | 25.81 | 0.12 | 0.47% | 25.22 | 25.93 | 23605 | 6006 | 1.33% |
| 2026-04-20 | 25.18 | 25.69 | 0.45 | 1.78% | 25.18 | 25.80 | 38029 | 9720 | 2.15% |
| 2026-04-17 | 25.30 | 25.24 | -0.05 | -0.20% | 25.09 | 25.67 | 30296 | 7682 | 1.71% |
| 2026-04-16 | 25.12 | 25.29 | 0.43 | 1.73% | 24.94 | 25.36 | 27210 | 6855 | 1.54% |
| 2026-04-15 | 24.94 | 24.86 | -0.07 | -0.28% | 24.73 | 25.50 | 33855 | 8504 | 1.91% |
| 2026-04-14 | 25.07 | 24.93 | 0.02 | 0.08% | 24.65 | 25.48 | 26542 | 6605 | 1.50% |
| 2026-04-13 | 24.50 | 24.91 | 0.43 | 1.76% | 24.48 | 25.86 | 44254 | 11138 | 2.50% |
| 2026-04-10 | 24.72 | 24.48 | 0.08 | 0.33% | 24.26 | 25.05 | 25216 | 6213 | 1.43% |
| 2026-04-09 | 24.42 | 24.40 | -0.20 | -0.81% | 24.23 | 24.95 | 36192 | 8900 | 2.05% |
| 2026-04-08 | 24.10 | 24.60 | 0.95 | 4.02% | 24.00 | 24.83 | 32823 | 8018 | 1.86% |
| 2026-04-07 | 22.52 | 23.65 | 0.89 | 3.91% | 22.52 | 23.98 | 32425 | 7623 | 1.83% |
| 2026-04-03 | 23.48 | 22.76 | -0.50 | -2.15% | 22.43 | 23.48 | 24252 | 5510 | 1.37% |
| 2026-04-02 | 23.98 | 23.26 | -0.83 | -3.45% | 23.01 | 24.03 | 24212 | 5681 | 1.37% |
| 2026-04-01 | 23.89 | 24.09 | 0.67 | 2.86% | 23.80 | 24.29 | 22632 | 5440 | 1.28% |
| 2026-03-31 | 24.00 | 23.42 | -0.51 | -2.13% | 23.42 | 24.32 | 24687 | 5882 | 1.40% |
| 2026-03-30 | 23.94 | 23.93 | -0.41 | -1.68% | 23.75 | 24.64 | 24974 | 6004 | 1.41% |
| 2026-03-27 | 23.70 | 24.34 | 0.42 | 1.76% | 23.61 | 24.48 | 21659 | 5250 | 1.22% |
| 2026-03-26 | 24.48 | 23.92 | -0.56 | -2.29% | 23.65 | 24.96 | 27849 | 6724 | 1.57% |
| 2026-03-25 | 24.09 | 24.48 | 0.40 | 1.66% | 24.00 | 24.78 | 29403 | 7195 | 1.66% |
| 2026-03-24 | 23.62 | 24.08 | 0.85 | 3.66% | 23.41 | 24.14 | 34998 | 8326 | 1.98% |
| 2026-03-23 | 24.41 | 23.23 | -1.23 | -5.03% | 23.01 | 24.46 | 51711 | 12154 | 2.92% |
| 2026-03-20 | 25.98 | 24.46 | -1.22 | -4.75% | 24.46 | 26.00 | 38299 | 9627 | 2.17% |
| 2026-03-19 | 25.62 | 25.68 | -0.38 | -1.46% | 25.51 | 26.49 | 43652 | 11328 | 2.47% |
| 2026-03-18 | 25.80 | 26.06 | 0.22 | 0.85% | 25.53 | 26.28 | 38213 | 9871 | 2.16% |
| 2026-03-17 | 25.68 | 25.84 | 0.26 | 1.02% | 25.51 | 26.18 | 38521 | 9944 | 2.18% |
| 2026-03-16 | 25.56 | 25.58 | 0.03 | 0.12% | 25.22 | 25.87 | 35919 | 9199 | 2.03% |
| 2026-03-13 | 25.80 | 25.55 | -0.35 | -1.35% | 25.37 | 26.50 | 38817 | 10043 | 2.20% |
| 2026-03-12 | 25.63 | 25.90 | 0.25 | 0.97% | 25.22 | 26.14 | 46297 | 11929 | 2.62% |
| 2026-03-11 | 26.40 | 25.65 | -0.75 | -2.84% | 25.46 | 26.59 | 52017 | 13410 | 2.94% |
| 2026-03-10 | 26.50 | 26.40 | -0.10 | -0.38% | 26.18 | 27.47 | 81942 | 21944 | 4.63% |
| 2026-03-09 | 24.01 | 26.50 | 2.37 | 9.82% | 23.71 | 27.95 | 159761 | 42148 | 9.04% |
| 2026-03-06 | 23.97 | 24.13 | 0.23 | 0.96% | 23.70 | 24.44 | 24296 | 5879 | 1.37% |
| 2026-03-05 | 24.40 | 23.90 | -0.05 | -0.21% | 23.70 | 24.40 | 23240 | 5576 | 1.31% |
| 2026-03-04 | 23.60 | 23.95 | -0.09 | -0.37% | 23.36 | 24.44 | 25232 | 6042 | 1.43% |
| 2026-03-03 | 25.33 | 24.04 | -1.26 | -4.98% | 24.00 | 25.57 | 41545 | 10219 | 2.35% |
| 2026-03-02 | 25.75 | 25.30 | -0.54 | -2.09% | 25.00 | 25.75 | 34555 | 8741 | 1.95% |
| 2026-02-27 | 25.96 | 25.84 | 0.00 | 0.00% | 25.77 | 26.80 | 28613 | 7446 | 1.62% |
| 2026-02-26 | 26.37 | 25.84 | -0.38 | -1.45% | 25.68 | 26.37 | 26648 | 6888 | 1.51% |
| 2026-02-25 | 26.30 | 26.22 | 0.24 | 0.92% | 25.72 | 26.30 | 20607 | 5380 | 1.17% |
| 2026-02-24 | 26.29 | 25.98 | 0.06 | 0.23% | 25.86 | 26.98 | 26998 | 7069 | 1.53% |
| 2026-02-13 | 26.00 | 25.92 | 0.37 | 1.45% | 25.47 | 26.26 | 33264 | 8599 | 1.88% |
| 2026-02-12 | 26.70 | 25.55 | -0.81 | -3.07% | 25.50 | 27.05 | 52944 | 13740 | 2.99% |
| 2026-02-11 | 27.49 | 26.36 | -1.27 | -4.60% | 26.32 | 27.72 | 54544 | 14600 | 3.08% |