当前时间：2026-05-08 16:11:34 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 21.98 | 22.61 | 0.59 | 2.68% | 21.83 | 22.77 | 51421 | 11501 | 2.67% |
| 2026-05-06 | 21.57 | 22.02 | 0.46 | 2.13% | 21.42 | 22.37 | 35434 | 7771 | 1.84% |
| 2026-04-30 | 21.30 | 21.56 | 0.16 | 0.75% | 21.23 | 21.59 | 15972 | 3429 | 0.83% |
| 2026-04-29 | 20.94 | 21.40 | 0.37 | 1.76% | 20.77 | 21.50 | 16639 | 3542 | 0.86% |
| 2026-04-28 | 21.43 | 21.03 | -0.50 | -2.32% | 20.91 | 21.68 | 19628 | 4154 | 1.02% |
| 2026-04-27 | 21.00 | 21.53 | -0.03 | -0.14% | 20.80 | 21.62 | 24852 | 5269 | 1.29% |
| 2026-04-24 | 21.72 | 21.56 | -0.16 | -0.74% | 21.42 | 21.72 | 18940 | 4079 | 0.98% |
| 2026-04-23 | 21.84 | 21.72 | -0.12 | -0.55% | 21.51 | 21.98 | 20247 | 4397 | 1.05% |
| 2026-04-22 | 21.92 | 21.84 | -0.22 | -1.00% | 21.64 | 22.07 | 23422 | 5114 | 1.22% |
| 2026-04-21 | 22.65 | 22.06 | -0.55 | -2.43% | 22.00 | 22.75 | 27724 | 6179 | 1.44% |
| 2026-04-20 | 22.59 | 22.61 | 0.00 | 0.00% | 22.31 | 22.76 | 25819 | 5820 | 1.34% |
| 2026-04-17 | 22.54 | 22.61 | 0.00 | 0.00% | 22.23 | 22.71 | 29999 | 6743 | 1.56% |
| 2026-04-16 | 22.41 | 22.61 | 0.18 | 0.80% | 22.25 | 22.79 | 28786 | 6499 | 1.50% |
| 2026-04-15 | 23.05 | 22.43 | -0.55 | -2.39% | 22.37 | 23.07 | 35608 | 8067 | 1.85% |
| 2026-04-14 | 23.30 | 22.98 | -0.85 | -3.57% | 22.70 | 23.36 | 63488 | 14571 | 3.30% |
| 2026-04-13 | 22.70 | 23.83 | 0.65 | 2.80% | 22.24 | 25.38 | 110973 | 25768 | 5.77% |
| 2026-04-10 | 23.18 | 23.18 | 2.11 | 10.01% | 22.57 | 23.18 | 45043 | 10436 | 2.34% |
| 2026-04-09 | 21.43 | 21.07 | -0.47 | -2.18% | 20.92 | 21.43 | 18233 | 3846 | 0.95% |
| 2026-04-08 | 21.41 | 21.54 | 0.51 | 2.43% | 21.20 | 21.55 | 23224 | 4967 | 1.21% |
| 2026-04-07 | 20.32 | 21.03 | 0.71 | 3.49% | 20.24 | 21.17 | 26582 | 5542 | 1.38% |
| 2026-04-03 | 21.27 | 20.32 | -0.77 | -3.65% | 20.24 | 21.28 | 28352 | 5818 | 1.47% |
| 2026-04-02 | 21.88 | 21.09 | -0.83 | -3.79% | 21.00 | 21.96 | 32297 | 6911 | 1.68% |
| 2026-04-01 | 22.17 | 21.92 | 0.16 | 0.74% | 21.76 | 22.28 | 26723 | 5862 | 1.39% |
| 2026-03-31 | 22.68 | 21.76 | -1.14 | -4.98% | 21.70 | 22.73 | 42694 | 9484 | 2.22% |
| 2026-03-30 | 23.77 | 22.90 | -1.07 | -4.46% | 22.61 | 24.02 | 49709 | 11422 | 2.58% |
| 2026-03-27 | 23.29 | 23.97 | 0.42 | 1.78% | 23.11 | 24.48 | 45910 | 10992 | 2.39% |
| 2026-03-26 | 24.56 | 23.55 | -1.01 | -4.11% | 23.47 | 24.56 | 42203 | 10082 | 2.19% |
| 2026-03-25 | 24.40 | 24.56 | -0.11 | -0.45% | 24.20 | 24.88 | 52368 | 12868 | 2.72% |
| 2026-03-24 | 24.58 | 24.67 | 0.49 | 2.03% | 22.21 | 24.99 | 91358 | 21697 | 4.75% |
| 2026-03-23 | 24.29 | 24.18 | -0.40 | -1.63% | 24.03 | 25.13 | 63405 | 15555 | 3.30% |
| 2026-03-20 | 25.01 | 24.58 | -0.24 | -0.97% | 24.07 | 25.70 | 76073 | 18971 | 3.95% |
| 2026-03-19 | 24.13 | 24.82 | 0.24 | 0.98% | 24.13 | 25.66 | 45574 | 11334 | 2.37% |
| 2026-03-18 | 24.94 | 24.58 | -0.30 | -1.21% | 24.10 | 25.14 | 43890 | 10763 | 2.28% |
| 2026-03-17 | 25.44 | 24.88 | -0.56 | -2.20% | 24.83 | 25.97 | 49473 | 12578 | 2.57% |
| 2026-03-16 | 25.50 | 25.44 | -0.06 | -0.24% | 25.18 | 25.98 | 44907 | 11474 | 2.33% |
| 2026-03-13 | 25.64 | 25.50 | -0.40 | -1.54% | 25.44 | 26.18 | 72929 | 18859 | 3.79% |
| 2026-03-12 | 25.63 | 25.90 | 0.28 | 1.09% | 25.33 | 25.94 | 68258 | 17530 | 3.55% |
| 2026-03-11 | 25.67 | 25.62 | -0.03 | -0.12% | 25.32 | 25.89 | 63270 | 16235 | 3.29% |
| 2026-03-10 | 25.50 | 25.65 | 0.23 | 0.90% | 24.88 | 25.65 | 69407 | 17590 | 3.61% |
| 2026-03-09 | 24.50 | 25.42 | 0.39 | 1.56% | 24.38 | 25.45 | 75172 | 18901 | 3.91% |
| 2026-03-06 | 24.88 | 25.03 | -0.08 | -0.32% | 24.68 | 25.40 | 63493 | 15915 | 3.30% |
| 2026-03-05 | 26.12 | 25.11 | -0.57 | -2.22% | 25.08 | 26.20 | 94512 | 24009 | 4.91% |
| 2026-03-04 | 25.54 | 25.68 | -0.35 | -1.34% | 24.89 | 25.99 | 150476 | 38348 | 7.82% |
| 2026-03-03 | 23.75 | 26.03 | 2.37 | 10.02% | 23.75 | 26.03 | 63275 | 16354 | 3.29% |
| 2026-03-02 | 24.34 | 23.66 | -1.10 | -4.44% | 23.48 | 24.77 | 37234 | 8887 | 1.94% |
| 2026-02-27 | 24.35 | 24.76 | 0.36 | 1.48% | 24.18 | 24.96 | 29062 | 7161 | 1.51% |
| 2026-02-26 | 25.07 | 24.40 | -0.56 | -2.24% | 24.27 | 25.18 | 28752 | 7041 | 1.49% |
| 2026-02-25 | 25.00 | 24.96 | 0.05 | 0.20% | 24.83 | 25.35 | 25848 | 6471 | 1.34% |
| 2026-02-24 | 24.33 | 24.91 | 0.85 | 3.53% | 23.91 | 25.33 | 36836 | 9100 | 1.91% |
| 2026-02-13 | 24.89 | 24.06 | -0.94 | -3.76% | 24.00 | 25.00 | 32304 | 7879 | 1.68% |
| 2026-02-12 | 25.33 | 25.00 | -0.28 | -1.11% | 24.89 | 25.42 | 21536 | 5400 | 1.12% |
| 2026-02-11 | 25.80 | 25.28 | -0.39 | -1.52% | 25.18 | 25.87 | 26744 | 6809 | 1.39% |
| 2026-02-10 | 25.89 | 25.67 | -0.39 | -1.50% | 25.50 | 26.60 | 53300 | 13873 | 2.77% |
| 2026-02-09 | 24.89 | 26.06 | 1.46 | 5.93% | 24.67 | 26.45 | 86270 | 22235 | 4.48% |
| 2026-02-06 | 23.95 | 24.60 | 0.46 | 1.91% | 23.68 | 24.98 | 35387 | 8650 | 1.84% |
| 2026-02-05 | 24.99 | 24.14 | -1.00 | -3.98% | 24.07 | 24.99 | 35033 | 8533 | 1.82% |
| 2026-02-04 | 23.67 | 25.14 | 1.37 | 5.76% | 23.65 | 25.14 | 60464 | 14940 | 3.14% |
| 2026-02-03 | 23.22 | 23.77 | 0.94 | 4.12% | 22.98 | 23.79 | 32799 | 7710 | 1.70% |
| 2026-02-02 | 23.23 | 22.83 | -0.53 | -2.27% | 22.83 | 23.60 | 23575 | 5466 | 1.23% |
| 2026-01-30 | 23.99 | 23.36 | -0.72 | -2.99% | 22.91 | 24.03 | 39073 | 9113 | 2.03% |
| 2026-01-29 | 24.78 | 24.08 | -0.69 | -2.79% | 23.92 | 25.10 | 36907 | 9016 | 1.92% |
| 2026-01-28 | 25.30 | 24.77 | -0.63 | -2.48% | 24.68 | 25.39 | 30280 | 7561 | 1.57% |