当前时间：2026-05-07 16:53:57 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 22.06 | 21.90 | -0.04 | -0.18% | 21.62 | 22.10 | 256982 | 56055 | 2.49% |
| 2026-05-06 | 21.56 | 21.94 | 0.57 | 2.67% | 21.53 | 22.11 | 305196 | 66806 | 2.95% |
| 2026-04-30 | 21.03 | 21.37 | 0.23 | 1.09% | 20.95 | 21.40 | 200584 | 42510 | 1.94% |
| 2026-04-29 | 20.74 | 21.14 | 0.28 | 1.34% | 20.70 | 21.22 | 193938 | 40846 | 1.88% |
| 2026-04-28 | 21.20 | 20.86 | 0.19 | 0.92% | 20.75 | 21.68 | 283568 | 60101 | 2.74% |
| 2026-04-27 | 20.52 | 20.67 | -0.03 | -0.14% | 20.42 | 20.90 | 178810 | 36926 | 1.73% |
| 2026-04-24 | 21.10 | 20.70 | -0.50 | -2.36% | 20.60 | 21.25 | 210334 | 43804 | 2.03% |
| 2026-04-23 | 22.08 | 21.20 | -0.87 | -3.94% | 21.02 | 22.08 | 316087 | 67595 | 3.06% |
| 2026-04-22 | 21.82 | 22.07 | -0.06 | -0.27% | 21.80 | 22.25 | 274309 | 60281 | 2.65% |
| 2026-04-21 | 21.86 | 22.13 | 0.33 | 1.51% | 21.75 | 22.21 | 328046 | 72219 | 3.17% |
| 2026-04-20 | 21.54 | 21.80 | 0.25 | 1.16% | 21.46 | 21.87 | 239891 | 52074 | 2.32% |
| 2026-04-17 | 21.20 | 21.55 | 0.36 | 1.70% | 21.10 | 21.68 | 257118 | 55024 | 2.49% |
| 2026-04-16 | 20.94 | 21.19 | 0.25 | 1.19% | 20.85 | 21.24 | 183303 | 38618 | 1.77% |
| 2026-04-15 | 21.31 | 20.94 | -0.18 | -0.85% | 20.83 | 21.63 | 238774 | 50710 | 2.31% |
| 2026-04-14 | 21.15 | 21.12 | 0.21 | 1.00% | 20.92 | 21.25 | 157608 | 33170 | 1.52% |
| 2026-04-13 | 20.95 | 20.91 | -0.15 | -0.71% | 20.84 | 21.14 | 138714 | 29050 | 1.34% |
| 2026-04-10 | 21.30 | 21.06 | -0.03 | -0.14% | 21.06 | 21.46 | 171710 | 36477 | 1.66% |
| 2026-04-09 | 21.18 | 21.09 | -0.35 | -1.63% | 20.95 | 21.30 | 156056 | 32962 | 1.51% |
| 2026-04-08 | 20.76 | 21.44 | 1.18 | 5.82% | 20.75 | 21.46 | 250976 | 53065 | 2.43% |
| 2026-04-07 | 20.04 | 20.26 | 0.24 | 1.20% | 20.04 | 20.48 | 144719 | 29418 | 1.40% |
| 2026-04-03 | 20.47 | 20.02 | -0.43 | -2.10% | 20.00 | 20.57 | 133107 | 26908 | 1.29% |
| 2026-04-02 | 20.83 | 20.45 | -0.48 | -2.29% | 20.27 | 20.98 | 169944 | 34990 | 1.64% |
| 2026-04-01 | 21.08 | 20.93 | 0.31 | 1.50% | 20.64 | 21.16 | 188052 | 39183 | 1.82% |
| 2026-03-31 | 20.82 | 20.62 | -0.16 | -0.77% | 20.59 | 21.19 | 209205 | 43687 | 2.02% |
| 2026-03-30 | 20.36 | 20.78 | 0.09 | 0.43% | 20.33 | 20.87 | 184062 | 37978 | 1.78% |
| 2026-03-27 | 20.03 | 20.69 | 0.30 | 1.47% | 20.02 | 20.69 | 169567 | 34714 | 1.64% |
| 2026-03-26 | 20.50 | 20.39 | -0.07 | -0.34% | 20.12 | 20.60 | 198967 | 40547 | 1.92% |
| 2026-03-25 | 20.02 | 20.46 | 0.55 | 2.76% | 20.01 | 20.66 | 270531 | 55074 | 2.62% |
| 2026-03-24 | 19.57 | 19.91 | 0.70 | 3.64% | 19.17 | 19.93 | 265867 | 51881 | 2.57% |
| 2026-03-23 | 19.80 | 19.21 | -0.95 | -4.71% | 19.08 | 20.21 | 328080 | 64375 | 3.17% |
| 2026-03-20 | 20.83 | 20.16 | -0.50 | -2.42% | 20.08 | 20.97 | 240811 | 49490 | 2.33% |
| 2026-03-19 | 21.20 | 20.66 | -0.96 | -4.44% | 20.56 | 21.34 | 238976 | 49857 | 2.31% |
| 2026-03-18 | 21.43 | 21.62 | 0.20 | 0.93% | 21.13 | 21.67 | 185442 | 39729 | 1.79% |
| 2026-03-17 | 21.99 | 21.42 | -0.56 | -2.55% | 21.37 | 22.18 | 231395 | 50425 | 2.24% |
| 2026-03-16 | 22.50 | 21.98 | -0.67 | -2.96% | 21.43 | 22.58 | 392800 | 85869 | 3.80% |
| 2026-03-13 | 22.40 | 22.65 | 0.07 | 0.31% | 22.23 | 23.15 | 323618 | 73664 | 3.13% |
| 2026-03-12 | 23.38 | 22.58 | -0.94 | -4.00% | 22.25 | 23.45 | 490112 | 111293 | 4.74% |
| 2026-03-11 | 24.08 | 23.52 | -0.51 | -2.12% | 23.50 | 24.34 | 315263 | 74982 | 3.05% |
| 2026-03-10 | 24.21 | 24.03 | 0.28 | 1.18% | 23.70 | 24.32 | 269201 | 64634 | 2.60% |
| 2026-03-09 | 23.80 | 23.75 | -0.39 | -1.62% | 22.95 | 23.94 | 402177 | 94261 | 3.89% |
| 2026-03-06 | 24.29 | 24.14 | -0.46 | -1.87% | 23.95 | 24.70 | 325028 | 78944 | 3.14% |
| 2026-03-05 | 24.40 | 24.60 | 0.77 | 3.23% | 24.07 | 25.22 | 527872 | 130188 | 5.11% |
| 2026-03-04 | 23.32 | 23.83 | -0.19 | -0.79% | 23.23 | 24.60 | 433652 | 104254 | 4.19% |
| 2026-03-03 | 26.65 | 24.02 | -2.58 | -9.70% | 24.01 | 26.69 | 910639 | 228416 | 8.81% |
| 2026-03-02 | 25.47 | 26.60 | 1.09 | 4.27% | 25.30 | 26.60 | 901657 | 233573 | 8.72% |
| 2026-02-27 | 24.76 | 25.51 | 0.51 | 2.04% | 24.74 | 25.63 | 629418 | 159212 | 6.09% |
| 2026-02-26 | 24.88 | 25.00 | 0.14 | 0.56% | 24.61 | 25.22 | 576259 | 144084 | 5.57% |
| 2026-02-25 | 24.22 | 24.86 | 0.80 | 3.33% | 24.02 | 25.00 | 578664 | 142883 | 5.60% |
| 2026-02-24 | 23.87 | 24.06 | 0.46 | 1.95% | 23.80 | 24.28 | 299484 | 72100 | 2.90% |
| 2026-02-13 | 23.75 | 23.60 | -0.32 | -1.34% | 23.57 | 24.02 | 218712 | 52006 | 2.12% |
| 2026-02-12 | 23.65 | 23.92 | 0.27 | 1.14% | 23.55 | 24.18 | 261608 | 62650 | 2.53% |
| 2026-02-11 | 23.85 | 23.65 | -0.17 | -0.71% | 23.60 | 24.18 | 233119 | 55607 | 2.26% |
| 2026-02-10 | 23.95 | 23.82 | -0.13 | -0.54% | 23.60 | 24.24 | 198521 | 47360 | 1.92% |
| 2026-02-09 | 23.73 | 23.95 | 0.58 | 2.48% | 23.66 | 24.09 | 278836 | 66705 | 2.70% |
| 2026-02-06 | 23.33 | 23.37 | -0.29 | -1.23% | 23.31 | 23.89 | 253218 | 59660 | 2.45% |
| 2026-02-05 | 23.86 | 23.66 | -0.53 | -2.19% | 23.42 | 24.10 | 255703 | 60573 | 2.47% |
| 2026-02-04 | 24.20 | 24.19 | -0.03 | -0.12% | 23.85 | 24.47 | 277482 | 67047 | 2.68% |
| 2026-02-03 | 23.54 | 24.22 | 0.85 | 3.64% | 23.39 | 24.24 | 392422 | 93622 | 3.80% |
| 2026-02-02 | 23.61 | 23.37 | -0.58 | -2.42% | 23.33 | 24.15 | 333692 | 79404 | 3.23% |
| 2026-01-30 | 24.21 | 23.95 | -0.61 | -2.48% | 23.12 | 24.40 | 575712 | 136580 | 5.57% |
| 2026-01-29 | 25.00 | 24.56 | -0.62 | -2.46% | 24.50 | 25.44 | 533356 | 132854 | 5.16% |
| 2026-01-28 | 25.07 | 25.18 | 0.09 | 0.36% | 24.56 | 25.29 | 482319 | 120256 | 4.67% |
| 2026-01-27 | 25.03 | 25.09 | -0.09 | -0.36% | 24.22 | 25.12 | 435605 | 107863 | 4.21% |