当前时间：2026-05-25 12:34:23 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 | 20.41 | 20.65 | 0.36 | 1.77% | 20.14 | 20.82 | 112145 | 22945 | 1.48% |
| 2026-05-21 | 21.20 | 20.29 | -0.66 | -3.15% | 20.27 | 21.59 | 131003 | 27546 | 1.73% |
| 2026-05-20 | 21.18 | 20.95 | -0.30 | -1.41% | 20.66 | 21.32 | 114845 | 24045 | 1.52% |
| 2026-05-19 | 20.77 | 21.25 | 0.42 | 2.02% | 20.60 | 21.25 | 100294 | 20971 | 1.32% |
| 2026-05-18 | 20.46 | 20.83 | 0.30 | 1.46% | 20.07 | 21.13 | 138049 | 28625 | 1.82% |
| 2026-05-15 | 20.80 | 20.53 | -0.34 | -1.63% | 20.36 | 21.15 | 130492 | 27071 | 1.72% |
| 2026-05-14 | 21.57 | 20.87 | -0.60 | -2.79% | 20.87 | 21.62 | 119025 | 25054 | 1.57% |
| 2026-05-13 | 21.14 | 21.47 | 0.26 | 1.23% | 21.01 | 21.57 | 128783 | 27429 | 1.70% |
| 2026-05-12 | 21.85 | 21.21 | -0.56 | -2.57% | 21.15 | 21.85 | 112107 | 23951 | 1.48% |
| 2026-05-11 | 21.90 | 21.77 | 0.09 | 0.42% | 21.70 | 22.17 | 115612 | 25292 | 1.53% |
| 2026-05-08 | 21.40 | 21.68 | 0.13 | 0.60% | 21.20 | 21.79 | 98583 | 21329 | 1.30% |
| 2026-05-07 | 21.34 | 21.55 | 0.41 | 1.94% | 21.13 | 21.63 | 119058 | 25555 | 1.57% |
| 2026-05-06 | 20.98 | 21.14 | 0.33 | 1.59% | 20.98 | 21.58 | 152321 | 32506 | 2.01% |
| 2026-04-30 | 21.05 | 20.81 | -0.22 | -1.05% | 20.81 | 21.22 | 110486 | 23172 | 1.46% |
| 2026-04-29 | 20.75 | 21.03 | 0.25 | 1.20% | 20.75 | 21.15 | 134710 | 28275 | 1.78% |
| 2026-04-28 | 21.12 | 20.78 | -2.41 | -10.39% | 20.65 | 21.90 | 286607 | 60311 | 3.78% |
| 2026-04-27 | 22.92 | 23.19 | 0.27 | 1.18% | 22.77 | 23.41 | 102379 | 23731 | 1.35% |
| 2026-04-24 | 22.89 | 22.92 | -0.10 | -0.43% | 22.54 | 23.14 | 87148 | 19930 | 1.15% |
| 2026-04-23 | 23.30 | 23.02 | -0.39 | -1.67% | 22.86 | 23.45 | 103445 | 23914 | 1.37% |
| 2026-04-22 | 23.25 | 23.41 | 0.05 | 0.21% | 23.18 | 23.52 | 99030 | 23122 | 1.31% |
| 2026-04-21 | 23.92 | 23.36 | -0.71 | -2.95% | 23.20 | 23.95 | 142223 | 33318 | 1.88% |
| 2026-04-20 | 23.90 | 24.07 | 0.23 | 0.96% | 23.80 | 24.23 | 201096 | 48160 | 2.66% |
| 2026-04-17 | 22.24 | 23.84 | 1.59 | 7.15% | 22.10 | 24.13 | 269365 | 62866 | 3.56% |
| 2026-04-16 | 22.24 | 22.25 | 0.01 | 0.04% | 22.16 | 22.45 | 75158 | 16749 | 0.99% |
| 2026-04-15 | 22.51 | 22.24 | -0.21 | -0.94% | 22.23 | 22.65 | 76619 | 17190 | 1.01% |
| 2026-04-14 | 22.23 | 22.45 | 0.47 | 2.14% | 22.13 | 22.49 | 88017 | 19635 | 1.16% |
| 2026-04-13 | 21.85 | 21.98 | -0.01 | -0.05% | 21.77 | 22.26 | 61652 | 13573 | 0.81% |
| 2026-04-10 | 21.99 | 21.99 | 0.17 | 0.78% | 21.93 | 22.26 | 85405 | 18842 | 1.13% |
| 2026-04-09 | 21.96 | 21.82 | -0.30 | -1.36% | 21.75 | 22.32 | 98393 | 21663 | 1.30% |
| 2026-04-08 | 21.40 | 22.12 | 1.30 | 6.24% | 21.33 | 22.18 | 137453 | 29855 | 1.81% |
| 2026-04-07 | 21.10 | 20.82 | 0.06 | 0.29% | 20.70 | 21.42 | 80359 | 16909 | 1.06% |
| 2026-04-03 | 20.95 | 20.76 | -0.10 | -0.48% | 20.64 | 21.08 | 58619 | 12181 | 0.77% |
| 2026-04-02 | 21.42 | 20.86 | -0.60 | -2.80% | 20.64 | 21.48 | 81922 | 17192 | 1.08% |
| 2026-04-01 | 21.39 | 21.46 | 0.47 | 2.24% | 21.22 | 21.52 | 65621 | 14049 | 0.87% |
| 2026-03-31 | 21.18 | 20.99 | -0.24 | -1.13% | 20.91 | 21.48 | 55020 | 11675 | 0.73% |
| 2026-03-30 | 20.80 | 21.23 | -0.03 | -0.14% | 20.71 | 21.35 | 65896 | 13873 | 0.87% |
| 2026-03-27 | 20.79 | 21.26 | 0.10 | 0.47% | 20.77 | 21.43 | 48187 | 10199 | 0.64% |
| 2026-03-26 | 21.53 | 21.16 | -0.42 | -1.95% | 21.05 | 21.70 | 60601 | 12921 | 0.80% |
| 2026-03-25 | 21.33 | 21.58 | 0.25 | 1.17% | 21.30 | 21.75 | 77473 | 16743 | 1.02% |
| 2026-03-24 | 20.97 | 21.33 | 0.79 | 3.85% | 20.50 | 21.35 | 123328 | 25822 | 1.63% |
| 2026-03-23 | 21.20 | 20.54 | -1.17 | -5.39% | 20.30 | 21.60 | 140171 | 29273 | 1.85% |
| 2026-03-20 | 22.35 | 21.71 | -0.50 | -2.25% | 21.71 | 22.56 | 105631 | 23327 | 1.39% |
| 2026-03-19 | 22.50 | 22.21 | -0.63 | -2.76% | 22.09 | 22.68 | 80808 | 18067 | 1.07% |
| 2026-03-18 | 22.63 | 22.84 | 0.31 | 1.38% | 22.47 | 22.89 | 68923 | 15627 | 0.91% |
| 2026-03-17 | 23.10 | 22.53 | -0.51 | -2.21% | 22.52 | 23.26 | 75372 | 17222 | 1.00% |
| 2026-03-16 | 22.86 | 23.04 | 0.16 | 0.70% | 22.51 | 23.05 | 74881 | 17052 | 0.99% |
| 2026-03-13 | 22.94 | 22.88 | -0.17 | -0.74% | 22.70 | 23.13 | 71499 | 16378 | 0.94% |
| 2026-03-12 | 23.63 | 23.05 | -0.67 | -2.82% | 22.94 | 23.81 | 108556 | 25221 | 1.43% |
| 2026-03-11 | 23.82 | 23.72 | -0.08 | -0.34% | 23.61 | 24.05 | 75533 | 17992 | 1.00% |
| 2026-03-10 | 23.74 | 23.80 | 0.40 | 1.71% | 23.50 | 23.97 | 84626 | 20094 | 1.12% |
| 2026-03-09 | 23.44 | 23.40 | -0.48 | -2.01% | 22.80 | 23.61 | 127936 | 29583 | 1.69% |
| 2026-03-06 | 23.68 | 23.88 | 0.01 | 0.04% | 23.50 | 24.05 | 81276 | 19397 | 1.07% |
| 2026-03-05 | 23.79 | 23.87 | 0.52 | 2.23% | 23.68 | 24.35 | 126386 | 30322 | 1.67% |
| 2026-03-04 | 23.50 | 23.35 | -0.81 | -3.35% | 23.22 | 24.19 | 172029 | 40635 | 2.27% |
| 2026-03-03 | 25.80 | 24.16 | -1.64 | -6.36% | 24.11 | 25.90 | 156963 | 39010 | 2.07% |
| 2026-03-02 | 26.00 | 25.80 | -0.66 | -2.49% | 25.44 | 26.29 | 136447 | 35256 | 1.80% |
| 2026-02-27 | 26.43 | 26.46 | -0.06 | -0.23% | 26.22 | 26.75 | 88199 | 23366 | 1.16% |
| 2026-02-26 | 26.04 | 26.52 | 0.47 | 1.80% | 25.97 | 26.85 | 132968 | 35123 | 1.76% |
| 2026-02-25 | 25.96 | 26.05 | 0.10 | 0.39% | 25.90 | 26.15 | 91811 | 23889 | 1.21% |
| 2026-02-24 | 25.73 | 25.95 | 0.57 | 2.25% | 25.53 | 26.42 | 128145 | 33296 | 1.69% |