当前时间：2026-05-25 15:53:53 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 | 21.80 | 21.64 | -0.07 | -0.32% | 21.58 | 21.84 | 54219 | 11760 | 0.39% |
| 2026-05-21 | 21.82 | 21.71 | -0.12 | -0.55% | 21.70 | 22.05 | 59179 | 12948 | 0.42% |
| 2026-05-20 | 22.15 | 21.83 | -0.31 | -1.40% | 21.79 | 22.15 | 88651 | 19402 | 0.63% |
| 2026-05-19 | 22.09 | 22.14 | 0.04 | 0.18% | 22.06 | 22.20 | 52036 | 11516 | 0.37% |
| 2026-05-18 | 22.26 | 22.10 | -0.21 | -0.94% | 22.00 | 22.28 | 91809 | 20262 | 0.65% |
| 2026-05-15 | 22.50 | 22.31 | -0.16 | -0.71% | 22.22 | 22.56 | 103899 | 23255 | 0.74% |
| 2026-05-14 | 22.84 | 22.47 | -0.38 | -1.66% | 22.45 | 22.87 | 133472 | 30171 | 0.95% |
| 2026-05-13 | 23.05 | 22.85 | -0.11 | -0.48% | 22.81 | 23.14 | 94259 | 21603 | 0.67% |
| 2026-05-12 | 22.83 | 22.96 | 0.08 | 0.35% | 22.80 | 22.98 | 103539 | 23714 | 0.74% |
| 2026-05-11 | 22.72 | 22.88 | 0.14 | 0.62% | 22.65 | 22.98 | 126463 | 28861 | 0.90% |
| 2026-05-08 | 22.70 | 22.74 | 0.04 | 0.18% | 22.68 | 22.76 | 66734 | 15170 | 0.47% |
| 2026-05-07 | 22.70 | 22.70 | -0.02 | -0.09% | 22.64 | 22.78 | 71745 | 16283 | 0.51% |
| 2026-05-06 | 22.65 | 22.72 | 0.07 | 0.31% | 22.49 | 22.72 | 114689 | 25915 | 0.82% |
| 2026-04-30 | 22.85 | 22.65 | -0.22 | -0.96% | 22.63 | 22.90 | 114281 | 25979 | 0.81% |
| 2026-04-29 | 22.85 | 22.87 | -0.09 | -0.39% | 22.79 | 22.96 | 125805 | 28771 | 0.89% |
| 2026-04-28 | 22.64 | 22.96 | 0.67 | 3.01% | 22.64 | 23.16 | 232769 | 53368 | 1.66% |
| 2026-04-27 | 22.56 | 22.29 | -0.23 | -1.02% | 22.28 | 22.57 | 93065 | 20836 | 0.66% |
| 2026-04-24 | 22.68 | 22.52 | -0.16 | -0.71% | 22.47 | 22.68 | 69836 | 15741 | 0.50% |
| 2026-04-23 | 22.71 | 22.68 | -0.02 | -0.09% | 22.62 | 22.77 | 76217 | 17293 | 0.54% |
| 2026-04-22 | 22.74 | 22.70 | -0.06 | -0.26% | 22.68 | 22.75 | 63086 | 14323 | 0.45% |
| 2026-04-21 | 22.76 | 22.76 | 0.01 | 0.04% | 22.71 | 22.84 | 61778 | 14053 | 0.44% |
| 2026-04-20 | 22.81 | 22.75 | -0.03 | -0.13% | 22.71 | 22.81 | 74313 | 16915 | 0.53% |
| 2026-04-17 | 22.88 | 22.78 | -0.14 | -0.61% | 22.72 | 22.88 | 79315 | 18063 | 0.56% |
| 2026-04-16 | 23.00 | 22.92 | -0.08 | -0.35% | 22.87 | 23.00 | 84462 | 19346 | 0.60% |
| 2026-04-15 | 22.90 | 23.00 | 0.14 | 0.61% | 22.90 | 23.05 | 96279 | 22123 | 0.68% |
| 2026-04-14 | 22.78 | 22.86 | 0.12 | 0.53% | 22.74 | 22.86 | 60197 | 13713 | 0.43% |
| 2026-04-13 | 22.80 | 22.74 | -0.18 | -0.79% | 22.70 | 22.82 | 75487 | 17164 | 0.54% |
| 2026-04-10 | 22.85 | 22.92 | 0.07 | 0.31% | 22.83 | 22.97 | 81476 | 18666 | 0.58% |
| 2026-04-09 | 22.98 | 22.85 | -0.26 | -1.13% | 22.82 | 23.06 | 100648 | 23064 | 0.72% |
| 2026-04-08 | 22.95 | 23.11 | 0.35 | 1.54% | 22.86 | 23.11 | 135494 | 31142 | 0.96% |
| 2026-04-07 | 22.99 | 22.76 | -0.27 | -1.17% | 22.71 | 23.02 | 92569 | 21133 | 0.66% |
| 2026-04-03 | 23.10 | 23.03 | -0.13 | -0.56% | 22.85 | 23.10 | 107894 | 24764 | 0.77% |
| 2026-04-02 | 23.08 | 23.16 | 0.09 | 0.39% | 23.06 | 23.25 | 146536 | 33902 | 1.04% |
| 2026-04-01 | 22.99 | 23.07 | 0.21 | 0.92% | 22.83 | 23.09 | 139109 | 31975 | 0.99% |
| 2026-03-31 | 23.04 | 22.86 | -0.18 | -0.78% | 22.84 | 23.22 | 114380 | 26322 | 0.81% |
| 2026-03-30 | 22.80 | 23.04 | 0.08 | 0.35% | 22.73 | 23.10 | 109667 | 25168 | 0.78% |
| 2026-03-27 | 22.61 | 22.96 | 0.16 | 0.70% | 22.60 | 23.01 | 108055 | 24710 | 0.77% |
| 2026-03-26 | 23.24 | 22.80 | -0.47 | -2.02% | 22.70 | 23.26 | 169054 | 38811 | 1.20% |
| 2026-03-25 | 23.22 | 23.27 | 0.05 | 0.22% | 23.08 | 23.31 | 139864 | 32473 | 0.99% |
| 2026-03-24 | 23.33 | 23.22 | 0.11 | 0.48% | 23.00 | 23.39 | 159174 | 36802 | 1.13% |
| 2026-03-23 | 24.24 | 23.11 | -2.01 | -8.00% | 23.06 | 24.24 | 416783 | 97623 | 2.96% |
| 2026-03-20 | 25.23 | 25.12 | -0.10 | -0.40% | 25.12 | 25.45 | 102556 | 25929 | 0.73% |
| 2026-03-19 | 25.32 | 25.22 | -0.20 | -0.79% | 25.19 | 25.54 | 74778 | 18957 | 0.53% |
| 2026-03-18 | 25.60 | 25.42 | -0.18 | -0.70% | 25.30 | 25.64 | 79104 | 20107 | 0.56% |
| 2026-03-17 | 25.56 | 25.60 | 0.04 | 0.16% | 25.52 | 25.76 | 94566 | 24293 | 0.67% |
| 2026-03-16 | 25.52 | 25.56 | 0.10 | 0.39% | 25.37 | 25.74 | 124097 | 31759 | 0.88% |
| 2026-03-13 | 25.35 | 25.46 | 0.08 | 0.32% | 25.34 | 25.59 | 108586 | 27693 | 0.77% |
| 2026-03-12 | 25.26 | 25.38 | 0.11 | 0.44% | 25.22 | 25.47 | 109247 | 27714 | 0.78% |
| 2026-03-11 | 25.22 | 25.27 | 0.05 | 0.20% | 25.10 | 25.29 | 73329 | 18479 | 0.52% |
| 2026-03-10 | 25.23 | 25.22 | 0.05 | 0.20% | 25.13 | 25.27 | 70256 | 17697 | 0.50% |
| 2026-03-09 | 25.00 | 25.17 | 0.01 | 0.04% | 24.96 | 25.30 | 127216 | 32011 | 0.90% |
| 2026-03-06 | 24.92 | 25.16 | 0.24 | 0.96% | 24.86 | 25.17 | 90010 | 22527 | 0.64% |
| 2026-03-05 | 25.05 | 24.92 | -0.06 | -0.24% | 24.91 | 25.13 | 94158 | 23547 | 0.67% |
| 2026-03-04 | 25.20 | 24.98 | -0.28 | -1.11% | 24.88 | 25.20 | 157827 | 39530 | 1.12% |
| 2026-03-03 | 25.31 | 25.26 | -0.15 | -0.59% | 25.22 | 25.53 | 157042 | 39873 | 1.12% |
| 2026-03-02 | 25.19 | 25.41 | 0.12 | 0.47% | 25.06 | 25.52 | 148731 | 37582 | 1.06% |
| 2026-02-27 | 25.22 | 25.29 | 0.07 | 0.28% | 25.18 | 25.38 | 86349 | 21847 | 0.61% |
| 2026-02-26 | 25.32 | 25.22 | -0.08 | -0.32% | 25.20 | 25.35 | 73089 | 18452 | 0.52% |
| 2026-02-25 | 25.23 | 25.30 | 0.05 | 0.20% | 25.22 | 25.41 | 84398 | 21386 | 0.60% |
| 2026-02-24 | 25.22 | 25.25 | 0.14 | 0.56% | 25.15 | 25.28 | 75360 | 19003 | 0.54% |