当前时间：2026-05-09 04:36:46 星期六休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-08 | 23.22 | 22.77 | -0.35 | -1.51% | 22.68 | 23.43 | 554761 | 127577 | 8.20% |
| 2026-05-07 | 22.36 | 23.12 | 0.57 | 2.53% | 22.13 | 23.45 | 743242 | 169495 | 10.99% |
| 2026-05-06 | 22.11 | 22.55 | 0.73 | 3.35% | 21.91 | 22.69 | 668084 | 149429 | 9.88% |
| 2026-04-30 | 21.70 | 21.82 | 1.08 | 5.21% | 21.50 | 22.37 | 826531 | 180885 | 12.22% |
| 2026-04-29 | 19.95 | 20.74 | 0.96 | 4.85% | 19.95 | 21.05 | 364391 | 74857 | 5.39% |
| 2026-04-28 | 20.19 | 19.78 | -0.45 | -2.22% | 19.67 | 20.19 | 244209 | 48489 | 3.61% |
| 2026-04-27 | 20.40 | 20.23 | -0.18 | -0.88% | 19.92 | 20.48 | 167290 | 33806 | 2.47% |
| 2026-04-24 | 20.50 | 20.41 | -0.28 | -1.35% | 20.08 | 20.69 | 204344 | 41591 | 3.02% |
| 2026-04-23 | 20.93 | 20.69 | -0.38 | -1.80% | 20.60 | 21.23 | 199567 | 41502 | 2.95% |
| 2026-04-22 | 20.98 | 21.07 | 0.02 | 0.10% | 20.67 | 21.07 | 199431 | 41651 | 2.95% |
| 2026-04-21 | 21.30 | 21.05 | -0.42 | -1.96% | 20.93 | 21.48 | 229314 | 48319 | 3.39% |
| 2026-04-20 | 21.07 | 21.47 | 0.45 | 2.14% | 20.80 | 21.62 | 330845 | 70881 | 4.89% |
| 2026-04-17 | 20.73 | 21.02 | 0.17 | 0.82% | 20.65 | 21.20 | 308718 | 64733 | 4.57% |
| 2026-04-16 | 20.59 | 20.85 | 0.38 | 1.86% | 20.59 | 20.96 | 222334 | 46225 | 3.29% |
| 2026-04-15 | 20.87 | 20.47 | -0.27 | -1.30% | 20.40 | 20.95 | 178775 | 36909 | 2.64% |
| 2026-04-14 | 20.83 | 20.74 | 0.26 | 1.27% | 20.51 | 20.88 | 189686 | 39300 | 2.81% |
| 2026-04-13 | 20.43 | 20.48 | -0.04 | -0.19% | 20.25 | 20.62 | 137706 | 28178 | 2.04% |
| 2026-04-10 | 20.70 | 20.52 | 0.15 | 0.74% | 20.51 | 20.89 | 215694 | 44624 | 3.19% |
| 2026-04-09 | 20.56 | 20.37 | -0.70 | -3.32% | 20.30 | 20.79 | 261929 | 53601 | 3.87% |
| 2026-04-08 | 19.83 | 21.07 | 1.70 | 8.78% | 19.83 | 21.09 | 463945 | 95780 | 6.86% |
| 2026-04-07 | 19.20 | 19.37 | 0.21 | 1.10% | 19.05 | 19.52 | 128225 | 24771 | 1.90% |
| 2026-04-03 | 19.99 | 19.16 | -0.71 | -3.57% | 19.11 | 20.02 | 183285 | 35526 | 2.71% |
| 2026-04-02 | 20.41 | 19.87 | -0.66 | -3.21% | 19.78 | 20.41 | 203746 | 40780 | 3.01% |
| 2026-04-01 | 20.50 | 20.53 | 0.46 | 2.29% | 20.16 | 20.56 | 223885 | 45635 | 3.31% |
| 2026-03-31 | 20.45 | 20.07 | -0.53 | -2.57% | 20.05 | 20.64 | 211590 | 43050 | 3.13% |
| 2026-03-30 | 20.18 | 20.60 | 0.05 | 0.24% | 20.09 | 20.65 | 151407 | 30945 | 2.24% |
| 2026-03-27 | 20.03 | 20.55 | 0.39 | 1.93% | 19.91 | 20.63 | 172255 | 35180 | 2.55% |
| 2026-03-26 | 20.57 | 20.16 | -0.49 | -2.37% | 20.09 | 20.69 | 147980 | 30110 | 2.19% |
| 2026-03-25 | 20.49 | 20.65 | 0.33 | 1.62% | 20.43 | 20.80 | 211074 | 43589 | 3.12% |
| 2026-03-24 | 20.31 | 20.32 | 0.41 | 2.06% | 19.93 | 20.39 | 221484 | 44622 | 3.28% |
| 2026-03-23 | 20.63 | 19.91 | -1.09 | -5.19% | 19.72 | 20.75 | 312372 | 63305 | 4.62% |
| 2026-03-20 | 21.88 | 21.00 | -0.88 | -4.02% | 21.00 | 22.06 | 249524 | 53417 | 3.69% |
| 2026-03-19 | 21.93 | 21.88 | -0.47 | -2.10% | 21.75 | 22.15 | 216157 | 47335 | 3.20% |
| 2026-03-18 | 22.00 | 22.35 | 0.38 | 1.73% | 21.81 | 22.35 | 204479 | 45111 | 3.02% |
| 2026-03-17 | 22.42 | 21.97 | -0.47 | -2.09% | 21.90 | 22.52 | 203899 | 45408 | 3.02% |
| 2026-03-16 | 22.04 | 22.44 | 0.33 | 1.49% | 21.90 | 22.44 | 259125 | 57436 | 3.83% |
| 2026-03-13 | 22.60 | 22.11 | -0.69 | -3.03% | 22.06 | 22.69 | 286864 | 64062 | 4.24% |
| 2026-03-12 | 23.02 | 22.80 | -0.26 | -1.13% | 22.69 | 23.17 | 244552 | 55983 | 3.62% |
| 2026-03-11 | 23.45 | 23.06 | -0.62 | -2.62% | 23.02 | 23.58 | 320022 | 74253 | 4.73% |
| 2026-03-10 | 23.87 | 23.68 | 0.17 | 0.72% | 23.50 | 24.15 | 375955 | 89275 | 5.56% |
| 2026-03-09 | 22.82 | 23.51 | 0.11 | 0.47% | 22.71 | 23.62 | 316265 | 73009 | 4.68% |
| 2026-03-06 | 23.29 | 23.40 | -0.09 | -0.38% | 23.28 | 23.63 | 216595 | 50798 | 3.20% |
| 2026-03-05 | 23.92 | 23.49 | 0.19 | 0.82% | 23.30 | 23.99 | 288105 | 67943 | 4.26% |
| 2026-03-04 | 23.06 | 23.30 | -0.05 | -0.21% | 23.04 | 23.90 | 344909 | 81059 | 5.10% |
| 2026-03-03 | 24.75 | 23.35 | -1.40 | -5.66% | 23.22 | 24.87 | 518526 | 123727 | 7.67% |
| 2026-03-02 | 24.80 | 24.75 | -1.29 | -4.95% | 24.29 | 25.45 | 630342 | 156239 | 9.32% |
| 2026-02-27 | 25.82 | 26.04 | 0.27 | 1.05% | 25.80 | 26.28 | 498852 | 129949 | 7.38% |
| 2026-02-26 | 26.10 | 25.77 | -0.41 | -1.57% | 25.61 | 26.24 | 504010 | 130304 | 7.45% |
| 2026-02-25 | 26.67 | 26.18 | -0.41 | -1.54% | 26.10 | 26.86 | 665059 | 175016 | 9.83% |
| 2026-02-24 | 29.25 | 26.59 | -2.95 | -9.99% | 26.59 | 29.25 | 1100780 | 298762 | 16.28% |
| 2026-02-13 | 29.49 | 29.54 | 0.40 | 1.37% | 29.10 | 30.50 | 1123660 | 334338 | 16.62% |
| 2026-02-12 | 29.38 | 29.14 | -0.13 | -0.44% | 28.43 | 29.89 | 1181551 | 345201 | 17.47% |
| 2026-02-11 | 31.03 | 29.27 | -1.22 | -4.00% | 28.91 | 31.41 | 1546548 | 461059 | 22.87% |
| 2026-02-10 | 29.60 | 30.49 | 2.77 | 9.99% | 28.36 | 30.49 | 1432978 | 420678 | 21.19% |
| 2026-02-09 | 27.10 | 27.72 | 1.91 | 7.40% | 26.66 | 28.26 | 961443 | 263782 | 14.22% |
| 2026-02-06 | 25.90 | 25.81 | -0.43 | -1.64% | 25.18 | 26.33 | 439749 | 113243 | 6.50% |
| 2026-02-05 | 26.13 | 26.24 | -0.56 | -2.09% | 25.97 | 26.77 | 464901 | 122354 | 6.87% |
| 2026-02-04 | 27.66 | 26.80 | -0.97 | -3.49% | 26.40 | 28.13 | 719315 | 194367 | 10.64% |
| 2026-02-03 | 26.80 | 27.77 | 1.44 | 5.47% | 26.71 | 27.80 | 772857 | 210772 | 11.43% |
| 2026-02-02 | 26.69 | 26.33 | -0.02 | -0.08% | 26.30 | 27.40 | 681229 | 183196 | 10.07% |
| 2026-01-30 | 26.85 | 26.35 | -0.50 | -1.86% | 26.20 | 27.05 | 688879 | 182802 | 10.19% |
| 2026-01-29 | 25.61 | 26.85 | 0.81 | 3.11% | 25.60 | 28.64 | 1443754 | 396465 | 21.35% |