当前时间：2026-05-25 14:10:16 星期一交易中
| 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 | 24.20 | 24.77 | 0.47 | 1.93% | 24.15 | 24.99 | 85587 | 21009 | 2.12% |
| 2026-05-21 | 25.20 | 24.30 | -0.80 | -3.19% | 24.26 | 25.71 | 112246 | 28120 | 2.78% |
| 2026-05-20 | 24.30 | 25.10 | 0.79 | 3.25% | 23.90 | 25.45 | 104561 | 25906 | 2.59% |
| 2026-05-19 | 23.82 | 24.31 | 0.69 | 2.92% | 22.71 | 24.65 | 132000 | 31409 | 3.27% |
| 2026-05-18 | 23.82 | 23.62 | -0.44 | -1.83% | 23.15 | 23.94 | 63455 | 14881 | 1.57% |
| 2026-05-15 | 24.15 | 24.06 | 0.18 | 0.75% | 23.55 | 24.50 | 65435 | 15715 | 1.62% |
| 2026-05-14 | 24.45 | 23.88 | -0.55 | -2.25% | 23.67 | 24.63 | 75200 | 18150 | 1.86% |
| 2026-05-13 | 24.51 | 24.43 | -0.20 | -0.81% | 24.30 | 25.80 | 115694 | 28729 | 2.87% |
| 2026-05-12 | 25.62 | 24.63 | -1.09 | -4.24% | 24.10 | 26.00 | 133787 | 33117 | 3.32% |
| 2026-05-11 | 25.72 | 25.72 | 0.23 | 0.90% | 25.00 | 26.48 | 99861 | 25802 | 2.48% |
| 2026-05-08 | 26.13 | 25.49 | -0.61 | -2.34% | 25.40 | 26.19 | 78117 | 20093 | 1.94% |
| 2026-05-07 | 25.73 | 26.10 | 0.45 | 1.75% | 25.40 | 26.68 | 93041 | 24166 | 2.31% |
| 2026-05-06 | 25.10 | 25.65 | 0.61 | 2.44% | 25.00 | 26.15 | 86439 | 22045 | 2.14% |
| 2026-04-30 | 25.82 | 25.04 | -0.54 | -2.11% | 25.00 | 26.00 | 78296 | 19856 | 1.94% |
| 2026-04-29 | 25.78 | 25.58 | 0.00 | 0.00% | 25.44 | 26.20 | 73336 | 18813 | 1.82% |
| 2026-04-28 | 26.02 | 25.58 | -1.04 | -3.91% | 25.50 | 26.60 | 94554 | 24386 | 2.34% |
| 2026-04-27 | 25.01 | 26.62 | 1.25 | 4.93% | 24.53 | 27.18 | 146084 | 37825 | 3.62% |
| 2026-04-24 | 26.69 | 25.37 | -0.57 | -2.20% | 25.15 | 26.70 | 113111 | 29075 | 2.80% |
| 2026-04-23 | 27.24 | 25.94 | -1.31 | -4.81% | 25.90 | 27.78 | 132619 | 34985 | 3.29% |
| 2026-04-22 | 27.80 | 27.25 | -0.55 | -1.98% | 26.67 | 28.17 | 125486 | 34212 | 3.11% |
| 2026-04-21 | 29.06 | 27.80 | -1.26 | -4.34% | 26.50 | 29.08 | 183553 | 50558 | 4.55% |
| 2026-04-20 | 29.00 | 29.06 | 0.49 | 1.72% | 27.52 | 29.44 | 154691 | 44086 | 3.83% |
| 2026-04-17 | 28.66 | 28.57 | 0.32 | 1.13% | 27.80 | 28.69 | 89689 | 25381 | 2.22% |
| 2026-04-16 | 28.09 | 28.25 | 0.16 | 0.57% | 27.70 | 28.60 | 80402 | 22649 | 1.99% |
| 2026-04-15 | 27.80 | 28.09 | 0.04 | 0.14% | 27.70 | 29.38 | 128766 | 36612 | 3.19% |
| 2026-04-14 | 27.55 | 28.05 | 0.59 | 2.15% | 25.96 | 28.42 | 202395 | 54819 | 5.02% |
| 2026-04-13 | 28.80 | 27.46 | -1.50 | -5.18% | 26.88 | 28.81 | 163338 | 45289 | 4.05% |
| 2026-04-10 | 29.12 | 28.96 | -0.36 | -1.23% | 28.78 | 30.65 | 223185 | 65776 | 5.53% |
| 2026-04-09 | 26.65 | 29.32 | 2.67 | 10.02% | 26.48 | 29.32 | 183023 | 51882 | 4.54% |
| 2026-04-08 | 26.37 | 26.65 | 0.54 | 2.07% | 25.66 | 26.88 | 139309 | 36540 | 3.45% |
| 2026-04-07 | 26.00 | 26.11 | 0.01 | 0.04% | 25.81 | 27.55 | 155114 | 41380 | 3.85% |
| 2026-04-03 | 25.00 | 26.10 | 1.03 | 4.11% | 24.88 | 26.58 | 156300 | 40476 | 3.87% |
| 2026-04-02 | 24.55 | 25.07 | 0.67 | 2.75% | 24.20 | 25.79 | 116475 | 29222 | 2.89% |
| 2026-04-01 | 24.19 | 24.40 | 0.45 | 1.88% | 24.10 | 24.85 | 93769 | 22964 | 2.32% |
| 2026-03-31 | 23.43 | 23.95 | 0.62 | 2.66% | 23.15 | 24.40 | 91849 | 21883 | 2.28% |
| 2026-03-30 | 23.39 | 23.33 | -0.17 | -0.72% | 22.93 | 23.75 | 63474 | 14759 | 1.57% |
| 2026-03-27 | 23.89 | 23.50 | -0.55 | -2.29% | 22.81 | 23.89 | 77055 | 18025 | 1.91% |
| 2026-03-26 | 24.60 | 24.05 | -0.32 | -1.31% | 23.93 | 24.60 | 65303 | 15774 | 1.62% |
| 2026-03-25 | 23.98 | 24.37 | 0.73 | 3.09% | 23.66 | 24.68 | 108917 | 26423 | 2.70% |
| 2026-03-24 | 22.00 | 23.64 | 2.15 | 10.00% | 21.59 | 23.64 | 118448 | 27016 | 2.94% |
| 2026-03-23 | 21.75 | 21.49 | -0.76 | -3.42% | 21.07 | 22.39 | 67718 | 14695 | 1.68% |
| 2026-03-20 | 23.57 | 22.25 | -0.86 | -3.72% | 22.18 | 23.70 | 60409 | 13817 | 1.50% |
| 2026-03-19 | 23.33 | 23.11 | -0.69 | -2.90% | 22.99 | 23.68 | 51958 | 12071 | 1.29% |
| 2026-03-18 | 23.93 | 23.80 | 0.34 | 1.45% | 23.15 | 23.99 | 46867 | 11030 | 1.16% |
| 2026-03-17 | 24.00 | 23.46 | -0.77 | -3.18% | 23.30 | 24.77 | 75818 | 18196 | 1.88% |
| 2026-03-16 | 24.38 | 24.23 | 0.03 | 0.12% | 23.82 | 24.46 | 76964 | 18568 | 1.91% |
| 2026-03-13 | 22.76 | 24.20 | 1.32 | 5.77% | 22.59 | 24.98 | 186992 | 45260 | 4.64% |
| 2026-03-12 | 23.10 | 22.88 | -0.34 | -1.46% | 22.48 | 23.21 | 65901 | 15028 | 1.63% |
| 2026-03-11 | 24.20 | 23.22 | -0.78 | -3.25% | 23.10 | 24.97 | 94551 | 22412 | 2.34% |
| 2026-03-10 | 23.65 | 24.00 | 0.31 | 1.31% | 23.50 | 24.32 | 83127 | 19921 | 2.06% |
| 2026-03-09 | 23.90 | 23.69 | -0.84 | -3.42% | 22.35 | 24.14 | 121979 | 28261 | 3.02% |
| 2026-03-06 | 24.18 | 24.53 | 0.55 | 2.29% | 23.68 | 24.55 | 55262 | 13408 | 1.37% |
| 2026-03-05 | 24.18 | 23.98 | 0.56 | 2.39% | 23.81 | 24.50 | 60104 | 14503 | 1.49% |
| 2026-03-04 | 21.35 | 23.42 | -0.30 | -1.26% | 21.35 | 24.05 | 90096 | 21222 | 2.23% |
| 2026-03-03 | 24.82 | 23.72 | -1.10 | -4.43% | 23.61 | 25.08 | 74996 | 18214 | 1.86% |
| 2026-03-02 | 24.55 | 24.82 | 0.48 | 1.97% | 24.29 | 25.80 | 118789 | 29544 | 2.94% |
| 2026-02-27 | 23.60 | 24.34 | 0.25 | 1.04% | 23.16 | 24.55 | 92213 | 22186 | 2.29% |
| 2026-02-26 | 23.41 | 24.09 | 0.73 | 3.13% | 23.30 | 24.39 | 105611 | 25266 | 2.62% |
| 2026-02-25 | 24.87 | 23.36 | -1.26 | -5.12% | 23.15 | 24.92 | 128105 | 30177 | 3.18% |
| 2026-02-24 | 23.58 | 24.62 | 1.60 | 6.95% | 22.91 | 25.28 | 129001 | 31321 | 3.20% |