当前时间：2026-05-25 18:01:06 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-25 | 22.67 | 22.00 | -0.77 | -3.38% | 21.78 | 22.90 | 59741 | 13261 | 2.96% |
| 2026-05-22 | 22.88 | 22.77 | -0.03 | -0.13% | 22.61 | 22.98 | 41032 | 9348 | 2.03% |
| 2026-05-21 | 23.39 | 22.80 | -0.75 | -3.18% | 22.73 | 23.90 | 55735 | 13060 | 2.76% |
| 2026-05-20 | 23.55 | 23.55 | -0.12 | -0.51% | 23.10 | 23.67 | 41694 | 9732 | 2.07% |
| 2026-05-19 | 23.66 | 23.67 | -0.03 | -0.13% | 23.28 | 23.87 | 41532 | 9786 | 2.06% |
| 2026-05-18 | 24.05 | 23.70 | -0.39 | -1.62% | 23.53 | 24.16 | 46444 | 11019 | 2.30% |
| 2026-05-15 | 24.79 | 24.09 | -0.52 | -2.11% | 23.91 | 24.79 | 63719 | 15443 | 3.16% |
| 2026-05-14 | 25.03 | 24.61 | -0.41 | -1.64% | 24.55 | 25.20 | 53881 | 13362 | 2.67% |
| 2026-05-13 | 24.80 | 25.02 | 0.00 | 0.00% | 24.78 | 25.27 | 48216 | 12076 | 2.39% |
| 2026-05-12 | 26.09 | 25.02 | -0.94 | -3.62% | 24.90 | 26.16 | 73866 | 18687 | 3.66% |
| 2026-05-11 | 25.72 | 25.96 | 0.25 | 0.97% | 25.28 | 26.11 | 74750 | 19222 | 3.70% |
| 2026-05-08 | 26.32 | 25.71 | -0.70 | -2.65% | 25.52 | 26.54 | 86044 | 22214 | 4.26% |
| 2026-05-07 | 26.28 | 26.41 | 0.25 | 0.96% | 26.02 | 26.82 | 79604 | 21004 | 3.95% |
| 2026-05-06 | 26.56 | 26.16 | -0.12 | -0.46% | 26.02 | 26.75 | 75974 | 19929 | 3.77% |
| 2026-04-30 | 26.43 | 26.28 | -0.37 | -1.39% | 26.00 | 26.63 | 70069 | 18394 | 3.47% |
| 2026-04-29 | 26.96 | 26.65 | -0.53 | -1.95% | 26.33 | 27.26 | 104721 | 28024 | 5.19% |
| 2026-04-28 | 27.78 | 27.18 | -1.07 | -3.79% | 26.41 | 28.16 | 138820 | 37859 | 6.88% |
| 2026-04-27 | 26.74 | 28.25 | 1.55 | 5.81% | 26.56 | 28.25 | 143278 | 39235 | 7.10% |
| 2026-04-24 | 26.87 | 26.70 | -0.29 | -1.07% | 26.32 | 27.07 | 64962 | 17350 | 3.22% |
| 2026-04-23 | 27.49 | 26.99 | -0.33 | -1.21% | 26.81 | 27.68 | 72353 | 19665 | 3.59% |
| 2026-04-22 | 27.24 | 27.32 | 0.02 | 0.07% | 27.00 | 27.76 | 75447 | 20585 | 3.74% |
| 2026-04-21 | 27.85 | 27.30 | -0.62 | -2.22% | 27.14 | 27.98 | 97363 | 26689 | 4.83% |
| 2026-04-20 | 28.77 | 27.92 | -0.24 | -0.85% | 27.29 | 28.77 | 134085 | 37148 | 6.64% |
| 2026-04-17 | 27.44 | 28.16 | 0.26 | 0.93% | 27.25 | 28.52 | 186921 | 52202 | 9.26% |
| 2026-04-16 | 27.25 | 27.90 | 0.44 | 1.60% | 27.01 | 28.27 | 205649 | 57137 | 10.19% |
| 2026-04-15 | 25.50 | 27.46 | 2.15 | 8.49% | 25.16 | 28.62 | 279142 | 75886 | 13.83% |
| 2026-04-14 | 24.79 | 25.31 | 0.92 | 3.77% | 24.36 | 25.35 | 102234 | 25553 | 5.07% |
| 2026-04-13 | 24.50 | 24.39 | -0.25 | -1.01% | 24.20 | 24.63 | 55091 | 13440 | 2.73% |
| 2026-04-10 | 24.81 | 24.64 | -0.21 | -0.85% | 24.50 | 25.06 | 77243 | 19143 | 3.83% |
| 2026-04-09 | 25.37 | 24.85 | -0.72 | -2.82% | 24.75 | 25.68 | 100606 | 25176 | 4.99% |
| 2026-04-08 | 25.38 | 25.57 | 0.25 | 0.99% | 24.91 | 25.70 | 121623 | 30877 | 6.03% |
| 2026-04-07 | 25.02 | 25.32 | 0.34 | 1.36% | 24.33 | 25.77 | 116771 | 29378 | 5.79% |
| 2026-04-03 | 26.10 | 24.98 | -1.50 | -5.66% | 24.69 | 26.38 | 173415 | 43654 | 8.59% |
| 2026-04-02 | 24.81 | 26.48 | 1.67 | 6.73% | 24.60 | 27.85 | 250304 | 66430 | 12.40% |
| 2026-04-01 | 24.23 | 24.81 | 0.98 | 4.11% | 23.79 | 24.94 | 79442 | 19479 | 3.94% |
| 2026-03-31 | 24.24 | 23.83 | -0.33 | -1.37% | 23.77 | 24.46 | 56169 | 13511 | 2.78% |
| 2026-03-30 | 23.60 | 24.16 | 0.33 | 1.38% | 23.60 | 24.69 | 73588 | 17820 | 3.64% |
| 2026-03-27 | 22.90 | 23.83 | 0.75 | 3.25% | 22.74 | 24.11 | 67626 | 15977 | 3.34% |
| 2026-03-26 | 23.18 | 23.08 | -0.27 | -1.16% | 22.98 | 23.74 | 50465 | 11771 | 2.49% |
| 2026-03-25 | 23.31 | 23.35 | 0.13 | 0.56% | 23.16 | 23.68 | 51837 | 12141 | 2.56% |
| 2026-03-24 | 22.98 | 23.22 | 0.70 | 3.11% | 22.50 | 23.30 | 71254 | 16306 | 3.52% |
| 2026-03-23 | 23.50 | 22.52 | -1.53 | -6.36% | 22.30 | 23.66 | 95954 | 22054 | 4.74% |
| 2026-03-20 | 24.89 | 24.05 | -0.82 | -3.30% | 24.02 | 25.17 | 74574 | 18247 | 3.69% |
| 2026-03-19 | 26.06 | 24.87 | -1.51 | -5.72% | 24.71 | 26.06 | 104824 | 26416 | 5.18% |
| 2026-03-18 | 26.38 | 26.38 | 0.54 | 2.09% | 25.68 | 26.86 | 103562 | 27045 | 5.12% |
| 2026-03-17 | 26.86 | 25.84 | -1.18 | -4.37% | 25.80 | 27.65 | 121304 | 32122 | 6.00% |
| 2026-03-16 | 25.25 | 27.02 | 1.85 | 7.35% | 25.25 | 27.37 | 213673 | 57512 | 10.56% |
| 2026-03-13 | 25.12 | 25.17 | -0.18 | -0.71% | 25.08 | 25.67 | 51216 | 12987 | 2.53% |
| 2026-03-12 | 25.22 | 25.35 | 0.08 | 0.32% | 24.90 | 25.53 | 54705 | 13804 | 2.70% |
| 2026-03-11 | 25.51 | 25.27 | -0.36 | -1.40% | 25.18 | 25.70 | 50122 | 12726 | 2.48% |
| 2026-03-10 | 25.48 | 25.63 | 0.25 | 0.99% | 25.48 | 25.85 | 45229 | 11597 | 2.24% |
| 2026-03-09 | 25.70 | 25.38 | -0.68 | -2.61% | 25.13 | 25.98 | 60390 | 15335 | 2.98% |
| 2026-03-06 | 25.25 | 26.06 | 0.56 | 2.20% | 25.21 | 26.18 | 63674 | 16496 | 3.15% |
| 2026-03-05 | 25.87 | 25.50 | 0.11 | 0.43% | 25.27 | 25.97 | 58106 | 14827 | 2.87% |
| 2026-03-04 | 25.08 | 25.39 | 0.08 | 0.32% | 25.08 | 25.70 | 66147 | 16827 | 3.27% |
| 2026-03-03 | 26.30 | 25.31 | -0.89 | -3.40% | 25.28 | 26.67 | 95911 | 24781 | 4.74% |
| 2026-03-02 | 26.90 | 26.20 | -1.28 | -4.66% | 25.99 | 27.17 | 127083 | 33538 | 6.28% |
| 2026-02-27 | 26.96 | 27.48 | 0.38 | 1.40% | 26.96 | 27.93 | 114098 | 31446 | 5.64% |
| 2026-02-26 | 27.28 | 27.10 | -0.27 | -0.99% | 26.80 | 27.48 | 78616 | 21260 | 3.89% |
| 2026-02-25 | 27.20 | 27.37 | 0.12 | 0.44% | 27.13 | 27.66 | 72274 | 19793 | 3.57% |
| 2026-02-24 | 27.35 | 27.25 | 0.44 | 1.64% | 26.92 | 27.48 | 73467 | 19996 | 3.63% |