当前时间：2026-05-22 05:28:21 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-21 | 22.600 | 22.030 | -0.370 | -1.65% | 22.000 | 23.760 | 26517 | 6117 | 3.64% |
| 2026-05-20 | 23.060 | 22.400 | -0.640 | -2.78% | 22.180 | 23.480 | 17299 | 3897 | 2.37% |
| 2026-05-19 | 23.370 | 23.040 | -0.260 | -1.12% | 22.880 | 23.500 | 14845 | 3431 | 2.04% |
| 2026-05-18 | 23.660 | 23.300 | -0.110 | -0.47% | 22.950 | 23.860 | 15479 | 3615 | 2.12% |
| 2026-05-15 | 23.580 | 23.410 | -0.090 | -0.38% | 23.100 | 24.340 | 19173 | 4552 | 2.63% |
| 2026-05-14 | 25.680 | 23.500 | -1.800 | -7.11% | 23.500 | 25.700 | 32745 | 7912 | 4.49% |
| 2026-05-13 | 24.430 | 25.300 | 0.520 | 2.10% | 24.210 | 25.450 | 32999 | 8217 | 4.53% |
| 2026-05-12 | 24.760 | 24.780 | 0.120 | 0.49% | 24.380 | 25.660 | 30302 | 7572 | 4.16% |
| 2026-05-11 | 25.170 | 24.660 | -0.450 | -1.79% | 24.150 | 25.170 | 35750 | 8814 | 4.91% |
| 2026-05-08 | 23.380 | 25.110 | 1.340 | 5.64% | 23.200 | 25.800 | 50791 | 12578 | 6.97% |
| 2026-05-07 | 22.730 | 23.770 | 0.970 | 4.25% | 22.730 | 24.460 | 32328 | 7664 | 4.44% |
| 2026-05-06 | 22.050 | 22.800 | 0.800 | 3.64% | 22.050 | 23.650 | 27404 | 6261 | 3.76% |
| 2026-04-30 | 22.480 | 22.000 | -0.220 | -0.99% | 21.800 | 22.480 | 15905 | 3514 | 2.18% |
| 2026-04-29 | 22.660 | 22.220 | -0.380 | -1.68% | 22.130 | 22.830 | 23000 | 5168 | 3.16% |
| 2026-04-28 | 23.000 | 22.600 | -0.610 | -2.63% | 22.310 | 23.440 | 20171 | 4605 | 2.77% |
| 2026-04-27 | 23.300 | 23.210 | -0.770 | -3.21% | 22.550 | 23.680 | 30211 | 6986 | 4.15% |
| 2026-04-24 | 24.940 | 23.980 | -1.270 | -5.03% | 23.900 | 25.250 | 30611 | 7434 | 4.20% |
| 2026-04-23 | 25.800 | 25.250 | -0.840 | -3.22% | 25.000 | 26.300 | 43334 | 11009 | 5.95% |
| 2026-04-22 | 24.600 | 26.090 | 1.630 | 6.66% | 24.300 | 27.000 | 71856 | 18568 | 9.86% |
| 2026-04-21 | 23.810 | 24.460 | 0.280 | 1.16% | 23.560 | 25.200 | 45149 | 10990 | 6.20% |
| 2026-04-20 | 24.500 | 24.180 | -0.920 | -3.67% | 23.860 | 25.280 | 63337 | 15629 | 8.69% |
| 2026-04-17 | 21.760 | 25.100 | 3.300 | 15.14% | 21.510 | 25.680 | 80595 | 19173 | 11.06% |
| 2026-04-16 | 21.770 | 21.800 | 0.300 | 1.40% | 21.250 | 21.800 | 11432 | 2456 | 1.57% |
| 2026-04-15 | 22.210 | 21.500 | -0.530 | -2.41% | 21.340 | 22.210 | 13993 | 3046 | 1.92% |
| 2026-04-14 | 21.240 | 22.030 | 0.790 | 3.72% | 21.170 | 22.130 | 23088 | 5023 | 3.17% |
| 2026-04-13 | 21.200 | 21.240 | -0.260 | -1.21% | 21.010 | 21.420 | 9953 | 2110 | 1.37% |
| 2026-04-10 | 21.550 | 21.500 | 0.180 | 0.84% | 21.320 | 21.870 | 13616 | 2940 | 1.87% |
| 2026-04-09 | 21.500 | 21.320 | -0.520 | -2.38% | 21.140 | 21.810 | 16315 | 3501 | 2.24% |
| 2026-04-08 | 21.160 | 21.840 | 1.370 | 6.69% | 20.920 | 21.900 | 27470 | 5909 | 3.77% |
| 2026-04-07 | 20.770 | 20.470 | -0.460 | -2.20% | 20.340 | 21.200 | 15349 | 3183 | 2.11% |
| 2026-04-03 | 20.930 | 20.930 | -0.150 | -0.71% | 20.580 | 21.850 | 24963 | 5309 | 3.43% |
| 2026-04-02 | 20.600 | 21.080 | 0.200 | 0.96% | 20.000 | 21.380 | 26743 | 5566 | 3.67% |
| 2026-04-01 | 19.800 | 20.880 | 1.410 | 7.24% | 19.730 | 21.990 | 38660 | 8157 | 5.31% |
| 2026-03-31 | 19.560 | 19.470 | 0.050 | 0.26% | 19.420 | 19.800 | 7600 | 1488 | 1.04% |
| 2026-03-30 | 19.520 | 19.420 | -0.360 | -1.82% | 19.280 | 19.760 | 7846 | 1527 | 1.08% |
| 2026-03-27 | 19.630 | 19.780 | -0.100 | -0.50% | 19.370 | 20.080 | 8519 | 1690 | 1.17% |
| 2026-03-26 | 20.350 | 19.880 | -0.500 | -2.45% | 19.820 | 20.540 | 10227 | 2067 | 1.40% |
| 2026-03-25 | 20.390 | 20.380 | 0.240 | 1.19% | 20.200 | 20.700 | 12064 | 2470 | 1.66% |
| 2026-03-24 | 19.970 | 20.140 | 0.480 | 2.44% | 19.660 | 20.200 | 11935 | 2382 | 1.64% |
| 2026-03-23 | 21.000 | 19.660 | -1.540 | -7.26% | 19.520 | 21.000 | 17861 | 3606 | 2.45% |
| 2026-03-20 | 21.500 | 21.200 | -0.220 | -1.03% | 21.180 | 22.160 | 14563 | 3164 | 2.00% |
| 2026-03-19 | 22.160 | 21.420 | -1.040 | -4.63% | 21.170 | 22.220 | 14810 | 3224 | 2.03% |
| 2026-03-18 | 22.200 | 22.460 | 0.260 | 1.17% | 22.090 | 22.780 | 9594 | 2149 | 1.32% |
| 2026-03-17 | 23.050 | 22.200 | -0.830 | -3.60% | 22.120 | 23.080 | 11246 | 2534 | 1.54% |
| 2026-03-16 | 22.560 | 23.030 | 0.440 | 1.95% | 22.020 | 23.100 | 14788 | 3334 | 2.03% |
| 2026-03-13 | 22.700 | 22.590 | -0.110 | -0.48% | 22.380 | 23.160 | 16077 | 3640 | 2.21% |
| 2026-03-12 | 23.290 | 22.700 | -0.610 | -2.62% | 22.630 | 23.360 | 11547 | 2646 | 1.58% |
| 2026-03-11 | 23.520 | 23.310 | -0.140 | -0.60% | 23.200 | 23.770 | 13794 | 3242 | 1.89% |
| 2026-03-10 | 23.070 | 23.450 | 0.850 | 3.76% | 22.900 | 23.550 | 17728 | 4135 | 2.43% |
| 2026-03-09 | 22.990 | 22.600 | -0.700 | -3.00% | 22.290 | 23.360 | 13247 | 3004 | 1.82% |
| 2026-03-06 | 23.470 | 23.300 | -0.160 | -0.68% | 23.030 | 23.470 | 12349 | 2872 | 1.70% |
| 2026-03-05 | 23.270 | 23.460 | 0.600 | 2.62% | 23.240 | 23.840 | 16922 | 3983 | 2.32% |
| 2026-03-04 | 23.230 | 22.860 | -0.570 | -2.43% | 22.710 | 23.650 | 14317 | 3315 | 1.97% |
| 2026-03-03 | 24.290 | 23.430 | -0.940 | -3.86% | 23.400 | 24.850 | 22385 | 5394 | 3.07% |
| 2026-03-02 | 24.200 | 24.370 | -0.600 | -2.40% | 24.050 | 24.700 | 18388 | 4471 | 2.52% |
| 2026-02-27 | 25.110 | 24.970 | -0.460 | -1.81% | 24.680 | 25.210 | 20013 | 4966 | 2.75% |
| 2026-02-26 | 24.740 | 25.430 | 0.880 | 3.58% | 24.410 | 25.750 | 43802 | 11069 | 6.01% |
| 2026-02-25 | 24.550 | 24.550 | 0.090 | 0.37% | 24.190 | 24.760 | 13080 | 3199 | 1.80% |
| 2026-02-24 | 24.300 | 24.460 | 0.400 | 1.66% | 24.120 | 24.470 | 9375 | 2285 | 1.29% |
| 2026-02-13 | 24.260 | 24.060 | -0.200 | -0.82% | 24.010 | 24.430 | 10687 | 2585 | 1.47% |
| 2026-02-12 | 24.320 | 24.260 | -0.090 | -0.37% | 24.240 | 24.600 | 10378 | 2527 | 1.42% |
| 2026-02-11 | 24.520 | 24.350 | -0.200 | -0.81% | 24.330 | 24.700 | 7941 | 1943 | 1.09% |