当前时间：2026-05-06 15:23:29 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-30 | 23.93 | 24.67 | 0.75 | 3.14% | 23.72 | 24.74 | 229340 | 55512 | 2.37% |
| 2026-04-29 | 23.28 | 23.92 | 0.65 | 2.79% | 23.00 | 24.19 | 167975 | 40127 | 1.74% |
| 2026-04-28 | 23.65 | 23.27 | 0.11 | 0.47% | 22.90 | 23.82 | 151326 | 35426 | 1.57% |
| 2026-04-27 | 22.90 | 23.16 | 0.16 | 0.70% | 22.48 | 23.32 | 152468 | 34823 | 1.58% |
| 2026-04-24 | 22.97 | 23.00 | 0.04 | 0.17% | 22.68 | 23.19 | 96063 | 22069 | 0.99% |
| 2026-04-23 | 23.64 | 22.96 | -0.77 | -3.24% | 22.81 | 23.69 | 173187 | 40056 | 1.79% |
| 2026-04-22 | 23.20 | 23.73 | 0.28 | 1.19% | 22.90 | 23.80 | 152478 | 35760 | 1.58% |
| 2026-04-21 | 23.73 | 23.45 | -0.32 | -1.35% | 23.45 | 23.83 | 120978 | 28570 | 1.25% |
| 2026-04-20 | 23.56 | 23.77 | 0.12 | 0.51% | 23.38 | 24.08 | 196555 | 46734 | 2.03% |
| 2026-04-17 | 22.71 | 23.65 | 0.72 | 3.14% | 22.71 | 23.80 | 227879 | 53359 | 2.36% |
| 2026-04-16 | 22.68 | 22.93 | 0.42 | 1.87% | 22.65 | 23.27 | 199271 | 45755 | 2.06% |
| 2026-04-15 | 22.53 | 22.51 | 0.29 | 1.31% | 22.10 | 22.70 | 186685 | 41914 | 1.93% |
| 2026-04-14 | 22.58 | 22.22 | -0.41 | -1.81% | 22.00 | 22.62 | 207942 | 46272 | 2.15% |
| 2026-04-13 | 21.41 | 22.63 | 1.58 | 7.51% | 21.31 | 23.08 | 364211 | 81502 | 3.77% |
| 2026-04-10 | 21.27 | 21.05 | -0.02 | -0.09% | 21.05 | 21.51 | 151316 | 32169 | 1.57% |
| 2026-04-09 | 21.20 | 21.07 | -0.44 | -2.05% | 21.06 | 21.68 | 200985 | 42770 | 2.08% |
| 2026-04-08 | 22.07 | 21.51 | 0.49 | 2.33% | 21.30 | 22.25 | 396223 | 85944 | 4.10% |
| 2026-04-07 | 19.50 | 21.02 | 1.91 | 9.99% | 19.41 | 21.02 | 277130 | 56477 | 2.87% |
| 2026-04-03 | 19.64 | 19.11 | -0.66 | -3.34% | 19.07 | 19.83 | 135184 | 26175 | 1.40% |
| 2026-04-02 | 19.87 | 19.77 | -0.06 | -0.30% | 19.63 | 20.16 | 191216 | 37942 | 1.98% |
| 2026-04-01 | 19.62 | 19.83 | 0.47 | 2.43% | 19.31 | 20.01 | 197390 | 38966 | 2.04% |
| 2026-03-31 | 19.50 | 19.36 | -0.21 | -1.07% | 19.36 | 19.64 | 123328 | 24033 | 1.28% |
| 2026-03-30 | 19.71 | 19.57 | -0.23 | -1.16% | 19.48 | 19.92 | 153561 | 30187 | 1.59% |
| 2026-03-27 | 19.00 | 19.80 | 0.56 | 2.91% | 18.88 | 20.10 | 252199 | 49654 | 2.61% |
| 2026-03-26 | 19.35 | 19.24 | -0.10 | -0.52% | 19.10 | 19.56 | 118886 | 22952 | 1.23% |
| 2026-03-25 | 19.12 | 19.34 | 0.37 | 1.95% | 19.11 | 19.58 | 140894 | 27262 | 1.46% |
| 2026-03-24 | 19.01 | 18.97 | 0.51 | 2.76% | 18.56 | 19.20 | 183977 | 34716 | 1.90% |
| 2026-03-23 | 19.53 | 18.46 | -1.26 | -6.39% | 18.29 | 19.53 | 239465 | 44997 | 2.48% |
| 2026-03-20 | 20.35 | 19.72 | -0.63 | -3.10% | 19.72 | 20.51 | 130974 | 26458 | 1.36% |
| 2026-03-19 | 21.20 | 20.35 | -0.86 | -4.05% | 20.15 | 21.25 | 185439 | 38146 | 1.92% |
| 2026-03-18 | 21.02 | 21.21 | 0.22 | 1.05% | 20.72 | 21.37 | 193729 | 40871 | 2.01% |
| 2026-03-17 | 21.13 | 20.99 | -0.13 | -0.62% | 20.90 | 21.20 | 131982 | 27745 | 1.37% |
| 2026-03-16 | 21.10 | 21.12 | 0.09 | 0.43% | 20.99 | 21.47 | 126936 | 26966 | 1.31% |
| 2026-03-13 | 21.16 | 21.03 | -0.17 | -0.80% | 20.95 | 21.29 | 97471 | 20586 | 1.01% |
| 2026-03-12 | 21.15 | 21.20 | -0.01 | -0.05% | 20.92 | 21.32 | 101948 | 21522 | 1.06% |
| 2026-03-11 | 21.46 | 21.21 | -0.29 | -1.35% | 21.08 | 21.63 | 150426 | 32121 | 1.56% |
| 2026-03-10 | 21.40 | 21.50 | 0.23 | 1.08% | 21.15 | 21.62 | 146331 | 31292 | 1.51% |
| 2026-03-09 | 21.15 | 21.27 | 0.03 | 0.14% | 20.58 | 21.29 | 149633 | 31349 | 1.55% |
| 2026-03-06 | 21.26 | 21.24 | -0.02 | -0.09% | 21.12 | 21.64 | 116863 | 24907 | 1.21% |
| 2026-03-05 | 21.27 | 21.26 | 0.28 | 1.33% | 20.82 | 21.84 | 266013 | 56843 | 2.75% |
| 2026-03-04 | 21.17 | 20.98 | 0.00 | 0.00% | 20.63 | 21.39 | 226685 | 47582 | 2.35% |
| 2026-03-03 | 22.48 | 20.98 | -1.55 | -6.88% | 20.88 | 22.50 | 284289 | 61051 | 2.94% |
| 2026-03-02 | 22.63 | 22.53 | -0.48 | -2.09% | 22.32 | 22.96 | 148090 | 33428 | 1.53% |
| 2026-02-27 | 23.24 | 23.01 | -0.35 | -1.50% | 22.95 | 23.29 | 93132 | 21530 | 0.96% |
| 2026-02-26 | 23.75 | 23.36 | -0.37 | -1.56% | 23.11 | 23.75 | 135198 | 31576 | 1.40% |
| 2026-02-25 | 23.45 | 23.73 | 0.21 | 0.89% | 23.41 | 24.10 | 154145 | 36675 | 1.60% |
| 2026-02-24 | 23.72 | 23.52 | -0.07 | -0.30% | 23.34 | 23.80 | 96111 | 22604 | 0.99% |
| 2026-02-13 | 23.45 | 23.59 | 0.18 | 0.77% | 23.37 | 23.96 | 158519 | 37547 | 1.64% |
| 2026-02-12 | 23.30 | 23.41 | 0.12 | 0.52% | 23.03 | 23.60 | 94813 | 22139 | 0.98% |
| 2026-02-11 | 23.47 | 23.29 | -0.18 | -0.77% | 23.20 | 23.59 | 66364 | 15528 | 0.69% |
| 2026-02-10 | 23.80 | 23.47 | -0.18 | -0.76% | 23.45 | 23.92 | 102532 | 24239 | 1.06% |
| 2026-02-09 | 23.15 | 23.65 | 0.65 | 2.83% | 22.78 | 23.75 | 180448 | 42146 | 1.87% |
| 2026-02-06 | 23.52 | 23.00 | -0.60 | -2.54% | 23.00 | 23.67 | 159431 | 37086 | 1.65% |
| 2026-02-05 | 24.00 | 23.60 | 0.03 | 0.13% | 23.39 | 24.23 | 168166 | 39979 | 1.74% |
| 2026-02-04 | 24.37 | 23.57 | -0.91 | -3.72% | 22.33 | 24.37 | 352084 | 81369 | 3.64% |
| 2026-02-03 | 25.23 | 24.48 | -0.61 | -2.43% | 23.36 | 25.34 | 362360 | 88938 | 3.75% |
| 2026-02-02 | 25.50 | 25.09 | -0.61 | -2.37% | 24.87 | 26.15 | 167939 | 42757 | 1.74% |
| 2026-01-30 | 26.50 | 25.70 | -0.90 | -3.38% | 25.65 | 26.70 | 152576 | 39903 | 1.58% |
| 2026-01-29 | 25.98 | 26.60 | 0.58 | 2.23% | 25.51 | 26.76 | 184833 | 48623 | 1.91% |
| 2026-01-28 | 26.88 | 26.02 | -0.67 | -2.51% | 26.00 | 27.38 | 139248 | 36831 | 1.44% |
| 2026-01-27 | 26.48 | 26.69 | 0.15 | 0.57% | 26.13 | 26.70 | 146660 | 38797 | 1.52% |
| 2026-01-26 | 26.58 | 26.54 | 0.07 | 0.26% | 25.77 | 26.67 | 201519 | 52823 | 2.09% |