当前时间：2026-05-25 18:00:13 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 | 22.75 | 22.19 | -0.78 | -3.40% | 21.53 | 23.24 | 100994 | 22376 | 2.50% |
| 2026-05-22 | 23.00 | 22.97 | -0.03 | -0.13% | 22.81 | 24.40 | 80696 | 18723 | 2.00% |
| 2026-05-21 | 23.66 | 23.00 | -0.58 | -2.46% | 22.85 | 25.45 | 121240 | 29500 | 3.01% |
| 2026-05-20 | 23.89 | 23.58 | -0.55 | -2.28% | 23.15 | 24.13 | 79762 | 18815 | 1.98% |
| 2026-05-19 | 23.58 | 24.13 | 0.31 | 1.30% | 23.58 | 25.17 | 112530 | 27552 | 2.79% |
| 2026-05-18 | 22.92 | 23.82 | 1.18 | 5.21% | 21.80 | 24.55 | 141372 | 33057 | 3.51% |
| 2026-05-15 | 24.95 | 22.64 | -2.26 | -9.08% | 22.45 | 25.20 | 131394 | 30832 | 3.26% |
| 2026-05-14 | 25.34 | 24.90 | -0.34 | -1.35% | 24.62 | 25.64 | 95506 | 23997 | 2.37% |
| 2026-05-13 | 24.30 | 25.24 | 0.82 | 3.36% | 24.10 | 25.82 | 118942 | 30000 | 2.95% |
| 2026-05-12 | 25.01 | 24.42 | -0.67 | -2.67% | 24.34 | 25.38 | 102061 | 25235 | 2.53% |
| 2026-05-11 | 25.60 | 25.29 | 0.96 | 3.95% | 24.92 | 26.50 | 156372 | 39791 | 3.88% |
| 2026-05-08 | 23.90 | 24.33 | -0.01 | -0.04% | 23.51 | 24.96 | 124958 | 30135 | 3.10% |
| 2026-05-07 | 23.66 | 24.34 | 0.72 | 3.05% | 23.54 | 24.80 | 222184 | 53750 | 5.51% |
| 2026-05-06 | 22.18 | 23.62 | 1.92 | 8.85% | 22.00 | 23.87 | 224928 | 52780 | 5.58% |
| 2026-04-30 | 20.91 | 21.70 | 1.55 | 7.69% | 20.34 | 21.98 | 129539 | 27681 | 3.21% |
| 2026-04-29 | 18.90 | 20.15 | 0.90 | 4.68% | 18.58 | 20.70 | 107712 | 21295 | 2.67% |
| 2026-04-28 | 19.22 | 19.25 | 0.04 | 0.21% | 18.84 | 19.30 | 32445 | 6184 | 0.80% |
| 2026-04-27 | 19.28 | 19.21 | -0.06 | -0.31% | 19.07 | 19.42 | 28044 | 5389 | 0.70% |
| 2026-04-24 | 19.25 | 19.27 | -0.15 | -0.77% | 19.12 | 19.58 | 26611 | 5132 | 0.66% |
| 2026-04-23 | 19.80 | 19.42 | -0.41 | -2.07% | 19.30 | 20.10 | 38799 | 7579 | 0.96% |
| 2026-04-22 | 19.70 | 19.83 | 0.13 | 0.66% | 19.39 | 19.90 | 34661 | 6817 | 0.86% |
| 2026-04-21 | 19.90 | 19.70 | -0.20 | -1.01% | 19.58 | 19.95 | 30318 | 5972 | 0.75% |
| 2026-04-20 | 19.97 | 19.90 | 0.02 | 0.10% | 19.65 | 20.20 | 36004 | 7192 | 0.89% |
| 2026-04-17 | 19.83 | 19.88 | 0.06 | 0.30% | 19.45 | 19.99 | 38327 | 7549 | 0.95% |
| 2026-04-16 | 19.67 | 19.82 | 0.15 | 0.76% | 19.43 | 19.97 | 36067 | 7140 | 0.89% |
| 2026-04-15 | 19.97 | 19.67 | -0.17 | -0.86% | 19.52 | 20.08 | 48824 | 9659 | 1.21% |
| 2026-04-14 | 19.60 | 19.84 | 0.19 | 0.97% | 19.60 | 19.90 | 25651 | 5074 | 0.64% |
| 2026-04-13 | 19.56 | 19.65 | -0.05 | -0.25% | 19.25 | 19.75 | 31056 | 6059 | 0.77% |
| 2026-04-10 | 19.42 | 19.70 | 0.28 | 1.44% | 19.42 | 20.00 | 30865 | 6105 | 0.77% |
| 2026-04-09 | 19.50 | 19.42 | -0.27 | -1.37% | 19.10 | 19.52 | 34177 | 6605 | 0.85% |
| 2026-04-08 | 19.16 | 19.69 | 0.86 | 4.57% | 19.12 | 19.76 | 43473 | 8477 | 1.08% |
| 2026-04-07 | 19.25 | 18.83 | -0.45 | -2.33% | 18.65 | 19.30 | 38688 | 7315 | 0.96% |
| 2026-04-03 | 19.82 | 19.28 | -0.49 | -2.48% | 19.15 | 19.92 | 33484 | 6484 | 0.83% |
| 2026-04-02 | 20.07 | 19.77 | -0.38 | -1.89% | 19.63 | 20.42 | 35852 | 7150 | 0.89% |
| 2026-04-01 | 20.20 | 20.15 | 0.24 | 1.21% | 19.97 | 20.65 | 34317 | 6939 | 0.85% |
| 2026-03-31 | 20.69 | 19.91 | -0.76 | -3.68% | 19.82 | 20.69 | 56827 | 11444 | 1.41% |
| 2026-03-30 | 21.37 | 20.67 | -1.02 | -4.70% | 20.24 | 21.47 | 63301 | 13079 | 1.57% |
| 2026-03-27 | 21.12 | 21.69 | 0.25 | 1.17% | 21.04 | 22.00 | 45053 | 9725 | 1.12% |
| 2026-03-26 | 21.99 | 21.44 | -0.61 | -2.77% | 21.25 | 22.03 | 49011 | 10553 | 1.22% |
| 2026-03-25 | 22.34 | 22.05 | -0.14 | -0.63% | 21.90 | 22.98 | 65865 | 14724 | 1.63% |
| 2026-03-24 | 21.85 | 22.19 | 1.01 | 4.77% | 21.56 | 22.70 | 76877 | 16969 | 1.91% |
| 2026-03-23 | 21.92 | 21.18 | -1.23 | -5.49% | 20.98 | 22.24 | 89033 | 19219 | 2.21% |
| 2026-03-20 | 23.32 | 22.41 | -0.45 | -1.97% | 22.40 | 23.32 | 63607 | 14535 | 1.58% |
| 2026-03-19 | 24.08 | 22.86 | -1.51 | -6.20% | 22.78 | 24.08 | 86134 | 20063 | 2.14% |
| 2026-03-18 | 24.40 | 24.37 | -0.08 | -0.33% | 23.88 | 24.95 | 88664 | 21546 | 2.20% |
| 2026-03-17 | 23.70 | 24.45 | 0.58 | 2.43% | 23.66 | 25.66 | 172330 | 42676 | 4.27% |
| 2026-03-16 | 23.04 | 23.87 | 1.33 | 5.90% | 21.70 | 23.96 | 151412 | 34565 | 3.75% |
| 2026-03-13 | 22.26 | 22.54 | -0.11 | -0.49% | 20.42 | 23.46 | 240614 | 52482 | 5.97% |
| 2026-03-12 | 23.61 | 22.65 | -0.81 | -3.45% | 22.50 | 23.61 | 69672 | 15922 | 1.73% |
| 2026-03-11 | 23.58 | 23.46 | -0.35 | -1.47% | 23.35 | 24.07 | 72627 | 17171 | 1.80% |
| 2026-03-10 | 23.32 | 23.81 | 0.49 | 2.10% | 22.98 | 24.11 | 78161 | 18437 | 1.94% |
| 2026-03-09 | 23.67 | 23.32 | -0.35 | -1.48% | 22.60 | 23.87 | 94282 | 21843 | 2.34% |
| 2026-03-06 | 22.23 | 23.67 | 1.50 | 6.77% | 22.11 | 23.92 | 113651 | 26385 | 2.82% |
| 2026-03-05 | 21.71 | 22.17 | 0.80 | 3.74% | 21.71 | 22.50 | 80241 | 17787 | 1.99% |
| 2026-03-04 | 20.77 | 21.37 | 0.46 | 2.20% | 20.67 | 21.97 | 68314 | 14718 | 1.69% |
| 2026-03-03 | 21.68 | 20.91 | -0.71 | -3.28% | 20.81 | 21.78 | 57750 | 12207 | 1.43% |
| 2026-03-02 | 21.58 | 21.62 | -0.19 | -0.87% | 21.37 | 21.99 | 49180 | 10615 | 1.22% |
| 2026-02-27 | 22.20 | 21.81 | -0.60 | -2.68% | 21.75 | 22.29 | 50679 | 11109 | 1.26% |
| 2026-02-26 | 21.66 | 22.41 | 0.76 | 3.51% | 21.62 | 22.71 | 68824 | 15339 | 1.71% |
| 2026-02-25 | 21.85 | 21.65 | -0.10 | -0.46% | 21.55 | 21.94 | 46058 | 9993 | 1.14% |
| 2026-02-24 | 21.40 | 21.75 | 0.54 | 2.55% | 21.16 | 22.00 | 58638 | 12714 | 1.45% |