当前时间：2026-05-09 03:20:49 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 | 22.57 | 22.61 | 0.05 | 0.22% | 22.32 | 22.89 | 40525 | 9159 | 4.25% |
| 2026-05-07 | 21.55 | 22.56 | 1.02 | 4.74% | 21.51 | 22.96 | 71712 | 15944 | 7.52% |
| 2026-05-06 | 21.32 | 21.54 | 0.19 | 0.89% | 20.70 | 21.64 | 46116 | 9824 | 4.84% |
| 2026-04-30 | 21.17 | 21.35 | 0.12 | 0.57% | 21.00 | 21.45 | 26400 | 5608 | 2.77% |
| 2026-04-29 | 20.58 | 21.23 | 0.50 | 2.41% | 20.58 | 21.49 | 38670 | 8193 | 4.06% |
| 2026-04-28 | 20.01 | 20.73 | 0.55 | 2.73% | 19.99 | 20.85 | 43300 | 8879 | 4.54% |
| 2026-04-27 | 20.45 | 20.18 | -0.43 | -2.09% | 19.00 | 20.46 | 64135 | 12668 | 6.73% |
| 2026-04-24 | 20.67 | 20.61 | -0.19 | -0.91% | 20.40 | 20.85 | 21937 | 4516 | 2.30% |
| 2026-04-23 | 20.98 | 20.80 | -0.22 | -1.05% | 20.68 | 21.01 | 18079 | 3760 | 1.90% |
| 2026-04-22 | 21.15 | 21.02 | -0.18 | -0.85% | 20.86 | 21.18 | 17649 | 3703 | 1.85% |
| 2026-04-21 | 21.20 | 21.20 | -0.05 | -0.24% | 21.06 | 21.37 | 17921 | 3796 | 1.88% |
| 2026-04-20 | 21.30 | 21.25 | -0.04 | -0.19% | 20.68 | 21.30 | 26696 | 5618 | 2.80% |
| 2026-04-17 | 21.60 | 21.29 | -0.30 | -1.39% | 21.14 | 21.67 | 21513 | 4595 | 2.26% |
| 2026-04-16 | 21.23 | 21.59 | 0.51 | 2.42% | 20.96 | 21.63 | 29775 | 6366 | 3.12% |
| 2026-04-15 | 21.03 | 21.08 | 0.07 | 0.33% | 20.88 | 21.29 | 24751 | 5237 | 2.60% |
| 2026-04-14 | 20.96 | 21.01 | 0.07 | 0.33% | 20.64 | 21.03 | 21397 | 4456 | 2.25% |
| 2026-04-13 | 21.15 | 20.94 | -0.16 | -0.76% | 20.85 | 21.25 | 19199 | 4037 | 2.01% |
| 2026-04-10 | 21.15 | 21.10 | 0.02 | 0.09% | 21.01 | 21.40 | 21621 | 4587 | 2.27% |
| 2026-04-09 | 21.19 | 21.08 | -0.18 | -0.85% | 21.07 | 21.36 | 17819 | 3775 | 1.87% |
| 2026-04-08 | 20.98 | 21.26 | 0.53 | 2.56% | 20.95 | 21.28 | 22837 | 4836 | 2.40% |
| 2026-04-07 | 20.30 | 20.73 | 0.38 | 1.87% | 20.10 | 21.10 | 25593 | 5308 | 2.69% |
| 2026-04-03 | 21.11 | 20.35 | -0.75 | -3.55% | 20.23 | 21.11 | 17849 | 3665 | 1.87% |
| 2026-04-02 | 21.36 | 21.10 | -0.24 | -1.12% | 20.95 | 21.47 | 16923 | 3579 | 1.78% |
| 2026-04-01 | 21.10 | 21.34 | 0.52 | 2.50% | 21.02 | 21.48 | 30508 | 6481 | 3.20% |
| 2026-03-31 | 21.42 | 20.82 | -0.66 | -3.07% | 20.77 | 21.64 | 24808 | 5243 | 2.60% |
| 2026-03-30 | 21.69 | 21.48 | -0.21 | -0.97% | 21.30 | 21.79 | 26808 | 5763 | 2.81% |
| 2026-03-27 | 21.01 | 21.69 | 0.42 | 1.97% | 21.01 | 21.73 | 34763 | 7478 | 3.65% |
| 2026-03-26 | 21.24 | 21.27 | 0.00 | 0.00% | 21.06 | 21.47 | 24891 | 5291 | 2.61% |
| 2026-03-25 | 20.99 | 21.27 | 0.26 | 1.24% | 20.91 | 21.48 | 34040 | 7244 | 3.57% |
| 2026-03-24 | 20.52 | 21.01 | 0.89 | 4.42% | 20.13 | 21.04 | 36177 | 7449 | 3.80% |
| 2026-03-23 | 20.70 | 20.12 | -0.80 | -3.82% | 19.91 | 20.90 | 43490 | 8871 | 4.56% |
| 2026-03-20 | 21.21 | 20.92 | -0.18 | -0.85% | 20.84 | 21.55 | 35074 | 7410 | 3.68% |
| 2026-03-19 | 21.20 | 21.10 | -0.57 | -2.63% | 21.00 | 21.63 | 47930 | 10196 | 5.03% |
| 2026-03-18 | 20.85 | 21.67 | 0.53 | 2.51% | 20.52 | 21.73 | 85716 | 18223 | 8.99% |
| 2026-03-17 | 23.16 | 21.14 | -2.35 | -10.00% | 21.14 | 23.26 | 127790 | 27524 | 13.41% |
| 2026-03-16 | 22.90 | 23.49 | 0.56 | 2.44% | 22.86 | 24.06 | 40379 | 9529 | 4.24% |
| 2026-03-13 | 22.67 | 22.93 | 0.20 | 0.88% | 22.67 | 23.38 | 35523 | 8203 | 3.73% |
| 2026-03-12 | 23.18 | 22.73 | -0.45 | -1.94% | 22.63 | 23.27 | 21278 | 4864 | 2.23% |
| 2026-03-11 | 23.31 | 23.18 | -0.12 | -0.52% | 22.95 | 23.57 | 40142 | 9347 | 4.21% |
| 2026-03-10 | 23.07 | 23.30 | 0.23 | 1.00% | 22.89 | 23.44 | 33305 | 7714 | 3.49% |
| 2026-03-09 | 22.50 | 23.07 | 0.57 | 2.53% | 22.40 | 23.20 | 43748 | 9974 | 4.59% |
| 2026-03-06 | 22.65 | 22.50 | -0.15 | -0.66% | 22.33 | 23.13 | 31968 | 7267 | 3.35% |
| 2026-03-05 | 23.10 | 22.65 | -0.21 | -0.92% | 22.53 | 23.56 | 24652 | 5646 | 2.59% |
| 2026-03-04 | 22.20 | 22.86 | 0.46 | 2.05% | 21.90 | 23.28 | 34363 | 7822 | 3.61% |
| 2026-03-03 | 22.78 | 22.40 | -0.29 | -1.28% | 22.38 | 23.38 | 34459 | 7838 | 3.62% |
| 2026-03-02 | 23.10 | 22.69 | -0.57 | -2.45% | 22.59 | 23.80 | 35392 | 8135 | 3.71% |
| 2026-02-27 | 23.08 | 23.26 | -0.27 | -1.15% | 22.93 | 23.50 | 26981 | 6261 | 2.83% |
| 2026-02-26 | 23.28 | 23.53 | 0.37 | 1.60% | 23.20 | 24.10 | 31650 | 7452 | 3.32% |
| 2026-02-25 | 23.40 | 23.16 | -0.38 | -1.61% | 22.86 | 24.23 | 43025 | 10038 | 4.51% |
| 2026-02-24 | 24.11 | 23.54 | -0.56 | -2.32% | 23.02 | 24.60 | 76507 | 18187 | 8.03% |
| 2026-02-13 | 22.37 | 24.10 | 1.69 | 7.54% | 22.15 | 24.17 | 62564 | 14586 | 6.56% |
| 2026-02-12 | 23.23 | 22.41 | -0.82 | -3.53% | 22.29 | 23.80 | 58615 | 13347 | 6.15% |
| 2026-02-11 | 24.55 | 23.23 | -1.29 | -5.26% | 23.20 | 24.64 | 52740 | 12487 | 5.53% |
| 2026-02-10 | 24.43 | 24.52 | 0.51 | 2.12% | 23.56 | 25.28 | 47127 | 11473 | 4.95% |
| 2026-02-09 | 23.40 | 24.01 | 0.93 | 4.03% | 23.01 | 24.05 | 36468 | 8651 | 3.83% |
| 2026-02-06 | 22.78 | 23.08 | 0.08 | 0.35% | 22.65 | 23.88 | 36245 | 8474 | 3.80% |
| 2026-02-05 | 23.76 | 23.00 | -0.93 | -3.89% | 22.55 | 23.87 | 39190 | 9068 | 4.11% |
| 2026-02-04 | 23.40 | 23.93 | 0.71 | 3.06% | 23.17 | 23.99 | 39953 | 9441 | 4.19% |
| 2026-02-03 | 23.67 | 23.22 | -0.31 | -1.32% | 22.91 | 23.95 | 37569 | 8721 | 3.94% |
| 2026-02-02 | 23.90 | 23.53 | -0.60 | -2.49% | 23.40 | 24.62 | 53480 | 12795 | 5.61% |
| 2026-01-30 | 23.53 | 24.13 | 0.46 | 1.94% | 23.38 | 24.34 | 54735 | 13091 | 5.74% |
| 2026-01-29 | 23.31 | 23.67 | 0.36 | 1.54% | 23.04 | 24.24 | 55632 | 13188 | 5.84% |