当前时间：2026-05-26 01:23:34 星期二休市中
| 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 | 20.72 | 20.34 | -0.36 | -1.74% | 20.08 | 21.08 | 75506 | 15414 | 1.76% |
| 2026-05-22 | 21.35 | 20.70 | -0.48 | -2.27% | 20.30 | 21.39 | 94032 | 19474 | 2.20% |
| 2026-05-21 | 22.10 | 21.18 | -0.93 | -4.21% | 21.15 | 22.32 | 88437 | 19303 | 2.07% |
| 2026-05-20 | 22.60 | 22.11 | -0.67 | -2.94% | 22.06 | 22.70 | 62585 | 13924 | 1.46% |
| 2026-05-19 | 23.10 | 22.78 | -0.15 | -0.65% | 22.33 | 23.10 | 65557 | 14827 | 1.53% |
| 2026-05-18 | 22.80 | 22.93 | 0.04 | 0.17% | 22.68 | 23.25 | 57843 | 13298 | 1.35% |
| 2026-05-15 | 23.00 | 22.89 | -0.15 | -0.65% | 22.70 | 23.28 | 74565 | 17095 | 1.74% |
| 2026-05-14 | 24.44 | 23.04 | -1.36 | -5.57% | 23.04 | 24.49 | 99750 | 23573 | 2.33% |
| 2026-05-13 | 24.21 | 24.40 | -0.02 | -0.08% | 24.05 | 24.54 | 72100 | 17536 | 1.69% |
| 2026-05-12 | 24.78 | 24.42 | -0.36 | -1.45% | 24.30 | 25.16 | 97127 | 23916 | 2.27% |
| 2026-05-11 | 25.02 | 24.78 | -0.14 | -0.56% | 24.66 | 25.42 | 152370 | 38029 | 3.56% |
| 2026-05-08 | 23.86 | 24.92 | 1.04 | 4.36% | 23.60 | 24.98 | 172740 | 42262 | 4.04% |
| 2026-05-07 | 23.80 | 23.88 | 0.09 | 0.38% | 23.63 | 23.99 | 78221 | 18622 | 1.83% |
| 2026-05-06 | 23.90 | 23.79 | 0.18 | 0.76% | 23.66 | 24.11 | 95309 | 22790 | 2.23% |
| 2026-04-30 | 22.78 | 23.61 | 0.50 | 2.16% | 22.76 | 23.84 | 100068 | 23446 | 2.34% |
| 2026-04-29 | 23.00 | 23.11 | -0.05 | -0.22% | 22.90 | 23.37 | 53334 | 12368 | 1.25% |
| 2026-04-28 | 23.40 | 23.16 | -0.24 | -1.03% | 22.85 | 23.50 | 64998 | 15009 | 1.52% |
| 2026-04-27 | 23.00 | 23.40 | 0.57 | 2.50% | 23.00 | 23.86 | 93599 | 21873 | 2.19% |
| 2026-04-24 | 23.22 | 22.83 | -0.56 | -2.39% | 22.79 | 23.37 | 60789 | 13949 | 1.42% |
| 2026-04-23 | 23.82 | 23.39 | -0.50 | -2.09% | 23.30 | 23.86 | 65091 | 15312 | 1.52% |
| 2026-04-22 | 23.85 | 23.89 | -0.11 | -0.46% | 23.54 | 23.99 | 68579 | 16303 | 1.60% |
| 2026-04-21 | 24.63 | 24.00 | -0.44 | -1.80% | 23.83 | 24.63 | 105542 | 25503 | 2.47% |
| 2026-04-20 | 23.55 | 24.44 | 0.87 | 3.69% | 23.35 | 24.55 | 140345 | 33965 | 3.28% |
| 2026-04-17 | 23.14 | 23.57 | 0.27 | 1.16% | 23.00 | 23.65 | 89471 | 20851 | 2.09% |
| 2026-04-16 | 23.60 | 23.30 | -0.04 | -0.17% | 23.24 | 23.71 | 83582 | 19573 | 1.95% |
| 2026-04-15 | 23.49 | 23.34 | -0.01 | -0.04% | 23.19 | 23.95 | 121741 | 28743 | 2.85% |
| 2026-04-14 | 22.81 | 23.35 | 0.54 | 2.37% | 22.60 | 23.35 | 110482 | 25458 | 2.58% |
| 2026-04-13 | 22.45 | 22.81 | 0.37 | 1.65% | 22.22 | 23.22 | 87015 | 19762 | 2.03% |
| 2026-04-10 | 22.75 | 22.44 | -0.08 | -0.36% | 22.33 | 22.75 | 85631 | 19291 | 2.00% |
| 2026-04-09 | 22.24 | 22.52 | 0.19 | 0.85% | 21.83 | 23.48 | 138877 | 31380 | 3.25% |
| 2026-04-08 | 21.55 | 22.33 | 1.12 | 5.28% | 21.55 | 22.36 | 74765 | 16442 | 1.75% |
| 2026-04-07 | 21.27 | 21.21 | -0.07 | -0.33% | 20.97 | 21.50 | 45722 | 9694 | 1.07% |
| 2026-04-03 | 22.00 | 21.28 | -0.74 | -3.36% | 21.25 | 22.25 | 51660 | 11117 | 1.21% |
| 2026-04-02 | 22.35 | 22.02 | -0.35 | -1.56% | 21.88 | 22.51 | 50727 | 11198 | 1.19% |
| 2026-04-01 | 23.09 | 22.37 | -0.33 | -1.45% | 22.19 | 23.14 | 80945 | 18154 | 1.89% |
| 2026-03-31 | 22.42 | 22.70 | 0.28 | 1.25% | 22.32 | 23.29 | 106101 | 24317 | 2.48% |
| 2026-03-30 | 21.77 | 22.42 | 0.32 | 1.45% | 21.71 | 22.47 | 59461 | 13243 | 1.39% |
| 2026-03-27 | 21.63 | 22.10 | 0.26 | 1.19% | 21.55 | 22.14 | 47886 | 10482 | 1.12% |
| 2026-03-26 | 22.38 | 21.84 | -0.45 | -2.02% | 21.71 | 22.50 | 56662 | 12460 | 1.32% |
| 2026-03-25 | 21.99 | 22.29 | 0.34 | 1.55% | 21.99 | 22.38 | 55053 | 12236 | 1.29% |
| 2026-03-24 | 22.25 | 21.95 | 0.30 | 1.39% | 21.31 | 22.28 | 73235 | 15931 | 1.71% |
| 2026-03-23 | 22.37 | 21.65 | -1.19 | -5.21% | 21.40 | 22.71 | 97310 | 21474 | 2.27% |
| 2026-03-20 | 23.79 | 22.84 | -0.84 | -3.55% | 22.84 | 23.94 | 59059 | 13749 | 1.38% |
| 2026-03-19 | 23.95 | 23.68 | -0.59 | -2.43% | 23.60 | 24.04 | 56238 | 13389 | 1.31% |
| 2026-03-18 | 23.88 | 24.27 | 0.45 | 1.89% | 23.65 | 24.28 | 70765 | 16989 | 1.65% |
| 2026-03-17 | 24.46 | 23.82 | -0.58 | -2.38% | 23.80 | 24.50 | 56458 | 13633 | 1.32% |
| 2026-03-16 | 24.19 | 24.40 | 0.20 | 0.83% | 24.04 | 24.65 | 52905 | 12878 | 1.24% |
| 2026-03-13 | 24.81 | 24.20 | -0.82 | -3.28% | 24.15 | 24.98 | 76976 | 18854 | 1.80% |
| 2026-03-12 | 25.80 | 25.02 | -0.73 | -2.83% | 24.80 | 25.80 | 88300 | 22198 | 2.06% |
| 2026-03-11 | 26.10 | 25.75 | -0.33 | -1.27% | 25.74 | 26.25 | 74457 | 19295 | 1.74% |
| 2026-03-10 | 25.82 | 26.08 | 0.50 | 1.95% | 25.74 | 26.35 | 80282 | 20956 | 1.88% |
| 2026-03-09 | 25.61 | 25.58 | -0.38 | -1.46% | 25.07 | 25.72 | 83934 | 21301 | 1.96% |
| 2026-03-06 | 25.80 | 25.96 | 0.00 | 0.00% | 25.71 | 26.26 | 72121 | 18749 | 1.69% |
| 2026-03-05 | 26.11 | 25.96 | 0.00 | 0.00% | 25.62 | 26.36 | 94007 | 24383 | 2.20% |
| 2026-03-04 | 25.10 | 25.96 | 0.19 | 0.74% | 25.01 | 26.06 | 89450 | 23021 | 2.09% |
| 2026-03-03 | 27.81 | 25.77 | -2.03 | -7.30% | 25.76 | 27.85 | 171107 | 45375 | 4.00% |
| 2026-03-02 | 28.28 | 27.80 | 0.40 | 1.46% | 27.33 | 28.28 | 200694 | 55851 | 4.69% |
| 2026-02-27 | 27.11 | 27.40 | 0.30 | 1.11% | 27.04 | 27.79 | 160119 | 43926 | 3.74% |
| 2026-02-26 | 26.88 | 27.10 | 0.13 | 0.48% | 26.70 | 27.24 | 103017 | 27882 | 2.41% |
| 2026-02-25 | 26.27 | 26.97 | 0.70 | 2.66% | 26.17 | 27.08 | 117075 | 31289 | 2.74% |
| 2026-02-24 | 26.20 | 26.27 | 0.19 | 0.73% | 26.06 | 26.57 | 83717 | 22054 | 1.96% |