当前时间：2026-05-25 15:02:11 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 | 23.50 | 23.77 | 0.39 | 1.67% | 23.19 | 24.00 | 19867 | 4692 | 2.61% |
| 2026-05-21 | 24.36 | 23.38 | -0.96 | -3.94% | 23.29 | 24.62 | 25066 | 6018 | 3.30% |
| 2026-05-20 | 24.55 | 24.34 | -0.21 | -0.86% | 24.16 | 24.68 | 13911 | 3388 | 1.83% |
| 2026-05-19 | 24.35 | 24.55 | 0.30 | 1.24% | 24.07 | 24.64 | 18901 | 4612 | 2.49% |
| 2026-05-18 | 24.69 | 24.25 | -0.34 | -1.38% | 24.05 | 24.70 | 18932 | 4590 | 2.49% |
| 2026-05-15 | 24.71 | 24.59 | -0.11 | -0.45% | 24.45 | 25.06 | 22876 | 5659 | 3.01% |
| 2026-05-14 | 25.31 | 24.70 | -0.49 | -1.95% | 24.56 | 25.33 | 25548 | 6339 | 3.36% |
| 2026-05-13 | 24.77 | 25.19 | 0.42 | 1.70% | 24.43 | 25.33 | 23957 | 5964 | 3.15% |
| 2026-05-12 | 25.32 | 24.77 | -0.66 | -2.60% | 24.60 | 25.60 | 25654 | 6406 | 3.37% |
| 2026-05-11 | 25.42 | 25.43 | 0.00 | 0.00% | 24.77 | 25.51 | 32622 | 8206 | 4.29% |
| 2026-05-08 | 25.71 | 25.43 | -0.28 | -1.09% | 25.30 | 25.77 | 22120 | 5634 | 2.91% |
| 2026-05-07 | 25.70 | 25.71 | 0.01 | 0.04% | 25.54 | 26.22 | 24274 | 6262 | 3.19% |
| 2026-05-06 | 26.02 | 25.70 | 0.10 | 0.39% | 25.13 | 26.19 | 35208 | 8973 | 4.63% |
| 2026-04-30 | 25.43 | 25.63 | 0.20 | 0.79% | 25.36 | 26.00 | 19666 | 5041 | 2.59% |
| 2026-04-29 | 25.75 | 25.43 | -0.32 | -1.24% | 25.36 | 25.95 | 21249 | 5445 | 2.79% |
| 2026-04-28 | 25.85 | 25.75 | -0.10 | -0.39% | 25.40 | 26.06 | 22929 | 5895 | 3.02% |
| 2026-04-27 | 25.09 | 25.85 | 0.89 | 3.57% | 24.81 | 26.23 | 31912 | 8210 | 4.20% |
| 2026-04-24 | 24.70 | 24.96 | 0.11 | 0.44% | 24.53 | 25.39 | 23564 | 5864 | 3.10% |
| 2026-04-23 | 26.17 | 24.85 | -1.15 | -4.42% | 24.80 | 26.19 | 37979 | 9586 | 4.99% |
| 2026-04-22 | 26.76 | 26.00 | -0.76 | -2.84% | 25.96 | 26.89 | 35016 | 9159 | 4.60% |
| 2026-04-21 | 26.34 | 26.76 | 0.32 | 1.21% | 26.30 | 27.16 | 29372 | 7811 | 3.86% |
| 2026-04-20 | 26.57 | 26.44 | -0.42 | -1.56% | 26.25 | 27.20 | 45615 | 12102 | 6.00% |
| 2026-04-17 | 28.00 | 26.86 | -1.27 | -4.51% | 26.63 | 28.00 | 51853 | 14001 | 6.82% |
| 2026-04-16 | 27.80 | 28.13 | 0.31 | 1.11% | 27.51 | 28.16 | 35515 | 9904 | 4.67% |
| 2026-04-15 | 28.17 | 27.82 | -0.30 | -1.07% | 27.42 | 28.45 | 48311 | 13486 | 6.35% |
| 2026-04-14 | 28.62 | 28.12 | -0.63 | -2.19% | 27.82 | 29.10 | 48655 | 13704 | 6.40% |
| 2026-04-13 | 29.12 | 28.75 | -0.40 | -1.37% | 28.44 | 29.78 | 48708 | 14019 | 6.40% |
| 2026-04-10 | 27.28 | 29.15 | 1.87 | 6.85% | 27.28 | 29.68 | 71084 | 20526 | 9.35% |
| 2026-04-09 | 27.93 | 27.28 | -0.82 | -2.92% | 27.03 | 28.00 | 37926 | 10390 | 4.99% |
| 2026-04-08 | 27.86 | 28.10 | 1.02 | 3.77% | 27.66 | 28.65 | 50638 | 14214 | 6.66% |
| 2026-04-07 | 26.61 | 27.08 | 0.13 | 0.48% | 26.51 | 27.48 | 45990 | 12454 | 6.05% |
| 2026-04-03 | 28.00 | 26.95 | -1.71 | -5.97% | 26.90 | 28.60 | 59478 | 16460 | 7.82% |
| 2026-04-02 | 30.18 | 28.66 | -1.82 | -5.97% | 28.01 | 30.18 | 79767 | 22944 | 10.49% |
| 2026-04-01 | 29.60 | 30.48 | 1.51 | 5.21% | 29.14 | 30.52 | 88454 | 26440 | 11.63% |
| 2026-03-31 | 30.80 | 28.97 | -1.91 | -6.19% | 28.88 | 30.87 | 84778 | 25199 | 11.15% |
| 2026-03-30 | 29.33 | 30.88 | 0.72 | 2.39% | 29.33 | 31.49 | 115450 | 35523 | 15.18% |
| 2026-03-27 | 28.20 | 30.16 | 2.26 | 8.10% | 27.97 | 31.00 | 122620 | 36761 | 16.12% |
| 2026-03-26 | 28.00 | 27.90 | -0.31 | -1.10% | 27.65 | 28.90 | 63346 | 17894 | 8.33% |
| 2026-03-25 | 28.40 | 28.21 | 0.13 | 0.46% | 27.83 | 28.77 | 67950 | 19238 | 8.93% |
| 2026-03-24 | 27.93 | 28.08 | 0.78 | 2.86% | 27.03 | 28.79 | 67522 | 18753 | 8.88% |
| 2026-03-23 | 27.97 | 27.30 | -0.91 | -3.23% | 27.00 | 28.99 | 83160 | 23299 | 10.93% |
| 2026-03-20 | 28.20 | 28.21 | 0.46 | 1.66% | 28.03 | 29.28 | 119121 | 34152 | 15.66% |
| 2026-03-19 | 27.06 | 27.75 | 0.40 | 1.46% | 26.86 | 28.26 | 74164 | 20535 | 9.75% |
| 2026-03-18 | 27.00 | 27.35 | 0.18 | 0.66% | 26.60 | 27.52 | 55132 | 14923 | 7.25% |
| 2026-03-17 | 25.78 | 27.17 | 1.57 | 6.13% | 25.31 | 27.87 | 75694 | 20362 | 9.95% |
| 2026-03-16 | 25.78 | 25.60 | -0.17 | -0.66% | 25.10 | 25.90 | 18344 | 4673 | 2.41% |
| 2026-03-13 | 26.05 | 25.77 | -0.40 | -1.53% | 25.66 | 26.31 | 16901 | 4393 | 2.22% |
| 2026-03-12 | 26.99 | 26.17 | -0.83 | -3.07% | 26.02 | 26.99 | 23319 | 6149 | 3.07% |
| 2026-03-11 | 27.40 | 27.00 | -0.34 | -1.24% | 26.72 | 27.40 | 30090 | 8122 | 3.96% |
| 2026-03-10 | 26.24 | 27.34 | 1.10 | 4.19% | 26.24 | 27.65 | 45018 | 12213 | 5.92% |
| 2026-03-09 | 25.10 | 26.24 | 0.85 | 3.35% | 24.96 | 26.30 | 27219 | 6994 | 3.58% |
| 2026-03-06 | 24.75 | 25.39 | 0.58 | 2.34% | 24.71 | 25.50 | 22907 | 5754 | 3.01% |
| 2026-03-05 | 25.88 | 24.81 | -0.70 | -2.74% | 24.70 | 25.98 | 28893 | 7300 | 3.80% |
| 2026-03-04 | 26.09 | 25.51 | -0.60 | -2.30% | 25.40 | 26.76 | 31834 | 8275 | 4.19% |
| 2026-03-03 | 27.56 | 26.11 | -1.10 | -4.04% | 26.10 | 28.40 | 49473 | 13486 | 6.51% |
| 2026-03-02 | 25.75 | 27.21 | 1.15 | 4.41% | 25.60 | 27.77 | 80613 | 21800 | 10.60% |
| 2026-02-27 | 25.92 | 26.06 | 0.00 | 0.00% | 25.74 | 26.08 | 14070 | 3646 | 1.85% |
| 2026-02-26 | 26.15 | 26.06 | -0.07 | -0.27% | 25.85 | 26.25 | 13084 | 3401 | 1.72% |
| 2026-02-25 | 26.05 | 26.13 | 0.21 | 0.81% | 25.75 | 26.30 | 18207 | 4752 | 2.39% |
| 2026-02-24 | 26.00 | 25.92 | 0.13 | 0.50% | 25.54 | 26.18 | 21379 | 5550 | 2.81% |