当前时间：2026-05-25 20:49:29 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 | 23.34 | 22.82 | -0.39 | -1.68% | 22.52 | 23.34 | 21565 | 4922 | 3.01% |
| 2026-05-22 | 22.96 | 23.21 | 0.26 | 1.13% | 22.55 | 23.30 | 22644 | 5203 | 3.16% |
| 2026-05-21 | 23.29 | 22.95 | -0.30 | -1.29% | 22.89 | 23.77 | 30231 | 7082 | 4.22% |
| 2026-05-20 | 23.69 | 23.25 | -0.45 | -1.90% | 23.05 | 23.69 | 22277 | 5176 | 3.11% |
| 2026-05-19 | 23.47 | 23.70 | 0.22 | 0.94% | 23.35 | 23.83 | 27394 | 6474 | 3.82% |
| 2026-05-18 | 23.69 | 23.48 | 0.02 | 0.09% | 23.06 | 24.08 | 37572 | 8798 | 5.24% |
| 2026-05-15 | 22.74 | 23.46 | 0.72 | 3.17% | 22.66 | 23.96 | 52439 | 12307 | 7.31% |
| 2026-05-14 | 23.07 | 22.74 | -0.29 | -1.26% | 22.55 | 23.20 | 21043 | 4784 | 2.93% |
| 2026-05-13 | 23.00 | 23.03 | 0.01 | 0.04% | 22.75 | 23.32 | 23985 | 5507 | 3.35% |
| 2026-05-12 | 23.25 | 23.02 | -0.30 | -1.29% | 22.99 | 24.37 | 30014 | 7011 | 4.19% |
| 2026-05-11 | 23.25 | 23.32 | 0.12 | 0.52% | 22.65 | 23.55 | 49293 | 11326 | 6.87% |
| 2026-05-08 | 22.00 | 23.20 | 1.11 | 5.02% | 21.89 | 23.67 | 67612 | 15557 | 9.43% |
| 2026-05-07 | 22.31 | 22.09 | 0.12 | 0.55% | 21.81 | 22.35 | 22642 | 5004 | 3.16% |
| 2026-05-06 | 21.44 | 21.97 | 0.44 | 2.04% | 21.44 | 23.09 | 35639 | 7990 | 4.97% |
| 2026-04-30 | 21.11 | 21.53 | 0.33 | 1.56% | 21.11 | 21.85 | 24766 | 5328 | 3.45% |
| 2026-04-29 | 20.90 | 21.20 | -1.02 | -4.59% | 20.65 | 21.42 | 32219 | 6783 | 4.49% |
| 2026-04-28 | 22.67 | 22.22 | -0.43 | -1.90% | 22.08 | 22.90 | 18634 | 4183 | 2.92% |
| 2026-04-27 | 22.31 | 22.65 | 0.35 | 1.57% | 21.85 | 22.69 | 15148 | 3382 | 2.37% |
| 2026-04-24 | 22.22 | 22.30 | 0.06 | 0.27% | 21.95 | 22.38 | 12197 | 2697 | 1.91% |
| 2026-04-23 | 22.72 | 22.24 | -0.48 | -2.11% | 22.11 | 22.85 | 18380 | 4121 | 2.88% |
| 2026-04-22 | 22.46 | 22.72 | 0.10 | 0.44% | 22.43 | 22.82 | 11085 | 2505 | 1.74% |
| 2026-04-21 | 22.99 | 22.62 | -0.37 | -1.61% | 22.54 | 23.03 | 13418 | 3038 | 2.10% |
| 2026-04-20 | 22.93 | 22.99 | 0.07 | 0.31% | 22.82 | 23.06 | 16058 | 3684 | 2.52% |
| 2026-04-17 | 22.75 | 22.92 | 0.10 | 0.44% | 22.63 | 22.95 | 13782 | 3138 | 2.16% |
| 2026-04-16 | 22.47 | 22.82 | 0.36 | 1.60% | 22.42 | 22.92 | 15946 | 3619 | 2.50% |
| 2026-04-15 | 22.74 | 22.46 | -0.26 | -1.14% | 22.41 | 22.87 | 12665 | 2871 | 1.98% |
| 2026-04-14 | 22.77 | 22.72 | 0.10 | 0.44% | 22.48 | 22.95 | 12978 | 2935 | 2.03% |
| 2026-04-13 | 22.50 | 22.62 | -0.03 | -0.13% | 22.45 | 22.75 | 9567 | 2164 | 1.50% |
| 2026-04-10 | 22.46 | 22.65 | 0.52 | 2.35% | 22.20 | 22.94 | 14277 | 3246 | 2.24% |
| 2026-04-09 | 22.53 | 22.13 | -0.61 | -2.68% | 22.11 | 22.76 | 12029 | 2689 | 1.88% |
| 2026-04-08 | 22.42 | 22.74 | 0.89 | 4.07% | 22.28 | 22.75 | 16435 | 3714 | 2.57% |
| 2026-04-07 | 21.78 | 21.85 | 0.11 | 0.51% | 21.60 | 22.02 | 10200 | 2230 | 1.60% |
| 2026-04-03 | 22.24 | 21.74 | -0.46 | -2.07% | 21.61 | 22.38 | 8222 | 1794 | 1.29% |
| 2026-04-02 | 22.60 | 22.20 | -0.45 | -1.99% | 21.97 | 22.70 | 11445 | 2554 | 1.79% |
| 2026-04-01 | 22.76 | 22.65 | 0.24 | 1.07% | 22.45 | 22.81 | 12469 | 2820 | 1.95% |
| 2026-03-31 | 22.53 | 22.41 | -0.11 | -0.49% | 22.37 | 22.95 | 12198 | 2763 | 1.91% |
| 2026-03-30 | 22.00 | 22.52 | 0.29 | 1.30% | 21.84 | 22.65 | 13653 | 3041 | 2.14% |
| 2026-03-27 | 21.75 | 22.23 | 0.33 | 1.51% | 21.35 | 22.30 | 13787 | 3036 | 2.16% |
| 2026-03-26 | 22.42 | 21.90 | -0.52 | -2.32% | 21.77 | 22.54 | 12330 | 2718 | 1.93% |
| 2026-03-25 | 22.09 | 22.42 | 0.33 | 1.49% | 21.98 | 22.54 | 14301 | 3205 | 2.24% |
| 2026-03-24 | 21.71 | 22.09 | 0.76 | 3.56% | 21.33 | 22.10 | 15736 | 3413 | 2.47% |
| 2026-03-23 | 22.29 | 21.33 | -1.17 | -5.20% | 21.08 | 22.30 | 19786 | 4288 | 3.10% |
| 2026-03-20 | 23.25 | 22.50 | -0.74 | -3.18% | 22.50 | 23.49 | 14089 | 3227 | 2.21% |
| 2026-03-19 | 23.62 | 23.24 | -0.73 | -3.05% | 23.10 | 23.77 | 15081 | 3532 | 2.36% |
| 2026-03-18 | 23.75 | 23.97 | 0.46 | 1.96% | 23.40 | 23.97 | 11442 | 2710 | 1.79% |
| 2026-03-17 | 24.24 | 23.51 | -0.57 | -2.37% | 23.46 | 24.30 | 12972 | 3089 | 2.03% |
| 2026-03-16 | 23.91 | 24.08 | 0.28 | 1.18% | 23.58 | 24.09 | 14719 | 3515 | 2.31% |
| 2026-03-13 | 23.76 | 23.80 | 0.01 | 0.04% | 23.52 | 24.25 | 16427 | 3934 | 2.57% |
| 2026-03-12 | 24.41 | 23.79 | -0.70 | -2.86% | 23.69 | 24.68 | 19596 | 4702 | 3.07% |
| 2026-03-11 | 24.70 | 24.49 | -0.19 | -0.77% | 24.37 | 24.90 | 19083 | 4697 | 2.99% |
| 2026-03-10 | 24.28 | 24.68 | 0.88 | 3.70% | 23.93 | 24.70 | 25406 | 6198 | 3.98% |
| 2026-03-09 | 23.78 | 23.80 | -0.35 | -1.45% | 23.23 | 23.89 | 19121 | 4506 | 3.00% |
| 2026-03-06 | 23.90 | 24.15 | 0.26 | 1.09% | 23.71 | 24.26 | 16047 | 3873 | 2.51% |
| 2026-03-05 | 23.84 | 23.89 | 0.50 | 2.14% | 23.77 | 24.32 | 24120 | 5805 | 3.78% |
| 2026-03-04 | 23.05 | 23.39 | 0.12 | 0.52% | 23.00 | 23.59 | 23713 | 5517 | 3.72% |
| 2026-03-03 | 24.42 | 23.27 | -1.03 | -4.24% | 23.24 | 24.77 | 29404 | 7008 | 4.61% |
| 2026-03-02 | 25.08 | 24.30 | -1.03 | -4.07% | 24.25 | 25.30 | 31344 | 7706 | 4.91% |
| 2026-02-27 | 25.39 | 25.33 | -0.16 | -0.63% | 25.18 | 25.46 | 17013 | 4301 | 2.67% |
| 2026-02-26 | 25.32 | 25.49 | 0.16 | 0.63% | 25.13 | 25.51 | 22767 | 5770 | 3.57% |
| 2026-02-25 | 25.33 | 25.33 | -0.12 | -0.47% | 25.21 | 25.47 | 25235 | 6386 | 3.95% |
| 2026-02-24 | 25.60 | 25.45 | 0.29 | 1.15% | 25.17 | 25.73 | 33773 | 8585 | 5.29% |