当前时间：2026-05-22 06:07:11 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 | 22.46 | 22.52 | 0.07 | 0.31% | 22.46 | 23.29 | 51685 | 11835 | 1.19% |
| 2026-05-20 | 22.57 | 22.45 | -0.27 | -1.19% | 22.24 | 22.84 | 40073 | 8982 | 0.93% |
| 2026-05-19 | 22.56 | 22.72 | 0.15 | 0.66% | 22.50 | 22.85 | 23884 | 5411 | 0.55% |
| 2026-05-18 | 23.12 | 22.57 | -0.47 | -2.04% | 22.37 | 23.30 | 41069 | 9268 | 0.95% |
| 2026-05-15 | 23.32 | 23.04 | -0.35 | -1.50% | 23.01 | 23.55 | 38601 | 8974 | 0.89% |
| 2026-05-14 | 24.03 | 23.39 | -0.59 | -2.46% | 23.13 | 24.03 | 55609 | 13022 | 1.29% |
| 2026-05-13 | 23.45 | 23.98 | 0.49 | 2.09% | 23.45 | 24.23 | 54952 | 13193 | 1.27% |
| 2026-05-12 | 23.99 | 23.49 | -0.58 | -2.41% | 23.44 | 24.02 | 53744 | 12711 | 1.24% |
| 2026-05-11 | 24.15 | 24.07 | -0.01 | -0.04% | 23.72 | 24.16 | 55215 | 13210 | 1.28% |
| 2026-05-08 | 24.12 | 24.08 | -0.06 | -0.25% | 24.01 | 24.30 | 38214 | 9226 | 0.88% |
| 2026-05-07 | 24.06 | 24.14 | 0.13 | 0.54% | 24.01 | 24.23 | 39043 | 9413 | 0.90% |
| 2026-05-06 | 24.40 | 24.01 | -0.34 | -1.40% | 23.96 | 24.50 | 68772 | 16601 | 1.59% |
| 2026-04-30 | 24.39 | 24.35 | 0.05 | 0.21% | 24.07 | 24.64 | 67300 | 16351 | 1.56% |
| 2026-04-29 | 24.48 | 24.30 | -1.35 | -5.26% | 23.30 | 24.74 | 141464 | 34298 | 3.27% |
| 2026-04-28 | 26.55 | 25.65 | -0.99 | -3.72% | 25.58 | 26.79 | 67878 | 17586 | 1.57% |
| 2026-04-27 | 26.77 | 26.64 | -0.23 | -0.86% | 26.53 | 27.14 | 66936 | 17945 | 1.55% |
| 2026-04-24 | 27.46 | 26.87 | -0.76 | -2.75% | 26.61 | 27.64 | 55888 | 15066 | 1.29% |
| 2026-04-23 | 28.10 | 27.63 | -0.19 | -0.68% | 27.58 | 28.10 | 48011 | 13312 | 1.11% |
| 2026-04-22 | 28.01 | 27.82 | -0.28 | -1.00% | 27.40 | 28.10 | 59537 | 16517 | 1.38% |
| 2026-04-21 | 28.13 | 28.10 | -0.05 | -0.18% | 27.95 | 28.51 | 63047 | 17781 | 1.46% |
| 2026-04-20 | 27.89 | 28.15 | -0.04 | -0.14% | 27.85 | 28.76 | 124969 | 35310 | 2.89% |
| 2026-04-17 | 28.65 | 28.19 | 0.90 | 3.30% | 28.06 | 29.49 | 246525 | 70380 | 5.70% |
| 2026-04-16 | 26.82 | 27.29 | 0.46 | 1.71% | 26.72 | 27.39 | 57519 | 15607 | 1.33% |
| 2026-04-15 | 26.76 | 26.83 | 0.26 | 0.98% | 26.64 | 27.10 | 36503 | 9805 | 0.84% |
| 2026-04-14 | 26.47 | 26.57 | 0.18 | 0.68% | 26.20 | 26.65 | 40664 | 10729 | 0.94% |
| 2026-04-13 | 26.11 | 26.39 | -0.02 | -0.08% | 26.06 | 26.74 | 51227 | 13538 | 1.18% |
| 2026-04-10 | 25.96 | 26.41 | 0.59 | 2.29% | 25.86 | 26.51 | 38193 | 10067 | 0.88% |
| 2026-04-09 | 25.77 | 25.82 | -0.08 | -0.31% | 25.58 | 26.03 | 28945 | 7454 | 0.67% |
| 2026-04-08 | 25.57 | 25.90 | 0.78 | 3.11% | 25.53 | 26.11 | 35612 | 9228 | 0.82% |
| 2026-04-07 | 25.14 | 25.12 | 0.04 | 0.16% | 24.90 | 25.35 | 19731 | 4966 | 0.46% |
| 2026-04-03 | 25.84 | 25.08 | -0.76 | -2.94% | 24.96 | 25.89 | 25720 | 6511 | 0.59% |
| 2026-04-02 | 26.22 | 25.84 | -0.38 | -1.45% | 25.72 | 26.45 | 36233 | 9407 | 0.84% |
| 2026-04-01 | 25.77 | 26.22 | 0.66 | 2.58% | 25.48 | 26.35 | 43072 | 11226 | 1.00% |
| 2026-03-31 | 25.45 | 25.56 | 0.35 | 1.39% | 25.36 | 26.05 | 30074 | 7733 | 0.70% |
| 2026-03-30 | 24.55 | 25.21 | 0.56 | 2.27% | 24.35 | 25.50 | 35582 | 8911 | 0.82% |
| 2026-03-27 | 23.75 | 24.65 | 0.62 | 2.58% | 23.70 | 24.72 | 29025 | 7089 | 0.67% |
| 2026-03-26 | 24.33 | 24.03 | -0.34 | -1.40% | 23.85 | 24.58 | 19589 | 4737 | 0.45% |
| 2026-03-25 | 24.12 | 24.37 | 0.48 | 2.01% | 23.94 | 24.56 | 26371 | 6424 | 0.61% |
| 2026-03-24 | 23.65 | 23.89 | 0.46 | 1.96% | 23.28 | 23.94 | 33810 | 7978 | 0.78% |
| 2026-03-23 | 24.61 | 23.43 | -1.47 | -5.90% | 23.23 | 24.88 | 48465 | 11531 | 1.12% |
| 2026-03-20 | 25.69 | 24.90 | -0.70 | -2.73% | 24.90 | 25.82 | 28691 | 7245 | 0.66% |
| 2026-03-19 | 25.92 | 25.60 | -0.60 | -2.29% | 25.51 | 26.22 | 34361 | 8869 | 0.79% |
| 2026-03-18 | 27.10 | 26.20 | 0.46 | 1.79% | 25.93 | 27.63 | 59797 | 15830 | 1.38% |
| 2026-03-17 | 25.88 | 25.74 | -0.02 | -0.08% | 25.72 | 26.21 | 20528 | 5327 | 0.47% |
| 2026-03-16 | 26.06 | 25.76 | -0.39 | -1.49% | 25.72 | 26.16 | 24391 | 6317 | 0.56% |
| 2026-03-13 | 26.12 | 26.15 | 0.05 | 0.19% | 25.93 | 26.45 | 27235 | 7123 | 0.63% |
| 2026-03-12 | 26.02 | 26.10 | 0.17 | 0.66% | 25.82 | 26.35 | 33756 | 8826 | 0.78% |
| 2026-03-11 | 25.79 | 25.93 | 0.25 | 0.97% | 25.68 | 26.20 | 34020 | 8836 | 0.79% |
| 2026-03-10 | 26.07 | 25.68 | -0.17 | -0.66% | 25.55 | 26.16 | 42671 | 10984 | 0.99% |
| 2026-03-09 | 25.67 | 25.85 | -0.06 | -0.23% | 25.34 | 26.04 | 37428 | 9608 | 0.86% |
| 2026-03-06 | 25.42 | 25.91 | 0.66 | 2.61% | 25.32 | 26.23 | 31393 | 8153 | 0.73% |
| 2026-03-05 | 25.71 | 25.25 | -0.11 | -0.43% | 25.14 | 25.85 | 24565 | 6232 | 0.57% |
| 2026-03-04 | 25.92 | 25.36 | -0.66 | -2.54% | 25.24 | 26.20 | 36546 | 9380 | 0.84% |
| 2026-03-03 | 26.58 | 26.02 | -0.46 | -1.74% | 25.93 | 26.90 | 36738 | 9674 | 0.85% |
| 2026-03-02 | 26.86 | 26.48 | -0.61 | -2.25% | 26.33 | 26.90 | 33517 | 8901 | 0.77% |
| 2026-02-27 | 26.70 | 27.09 | 0.36 | 1.35% | 26.65 | 27.22 | 26887 | 7260 | 0.62% |
| 2026-02-26 | 27.00 | 26.73 | -0.25 | -0.93% | 26.67 | 27.08 | 23880 | 6392 | 0.55% |
| 2026-02-25 | 26.70 | 26.98 | 0.36 | 1.35% | 26.63 | 27.23 | 30327 | 8182 | 0.70% |
| 2026-02-24 | 26.86 | 26.62 | 0.02 | 0.08% | 26.61 | 26.98 | 27044 | 7246 | 0.62% |
| 2026-02-13 | 26.96 | 26.60 | -0.28 | -1.04% | 26.60 | 27.00 | 20878 | 5606 | 0.48% |
| 2026-02-12 | 26.78 | 26.88 | 0.08 | 0.30% | 26.60 | 26.97 | 26000 | 6960 | 0.60% |
| 2026-02-11 | 27.19 | 26.80 | -0.35 | -1.29% | 26.75 | 27.26 | 32291 | 8727 | 0.75% |