当前时间：2026-05-07 13:02:18 星期四交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-06 | 22.78 | 23.37 | 0.63 | 2.77% | 22.78 | 23.55 | 561316 | 130480 | 4.90% |
| 2026-04-30 | 22.90 | 22.74 | -0.16 | -0.70% | 22.60 | 22.98 | 391896 | 89009 | 3.42% |
| 2026-04-29 | 22.63 | 22.90 | 0.04 | 0.17% | 22.63 | 22.99 | 356768 | 81597 | 3.12% |
| 2026-04-28 | 23.62 | 22.86 | -0.84 | -3.54% | 22.71 | 23.66 | 524449 | 120464 | 4.58% |
| 2026-04-27 | 23.88 | 23.70 | 0.08 | 0.34% | 23.62 | 24.07 | 523022 | 124516 | 4.57% |
| 2026-04-24 | 24.17 | 23.62 | -2.44 | -9.36% | 23.45 | 24.65 | 1118461 | 265090 | 9.77% |
| 2026-04-23 | 26.50 | 26.06 | -0.21 | -0.80% | 25.80 | 26.64 | 451805 | 118505 | 3.95% |
| 2026-04-22 | 25.82 | 26.27 | 0.27 | 1.04% | 25.71 | 26.30 | 379595 | 99189 | 3.32% |
| 2026-04-21 | 26.03 | 26.00 | -0.20 | -0.76% | 25.60 | 26.20 | 321590 | 83120 | 2.81% |
| 2026-04-20 | 25.62 | 26.20 | 0.58 | 2.26% | 25.62 | 26.40 | 532243 | 139126 | 4.65% |
| 2026-04-17 | 25.75 | 25.62 | 0.05 | 0.20% | 25.48 | 25.79 | 345342 | 88525 | 3.02% |
| 2026-04-16 | 25.22 | 25.57 | 0.37 | 1.47% | 25.22 | 25.58 | 385109 | 98051 | 3.36% |
| 2026-04-15 | 25.89 | 25.20 | -0.44 | -1.72% | 25.15 | 25.98 | 507800 | 129619 | 4.44% |
| 2026-04-14 | 25.42 | 25.64 | 0.51 | 2.03% | 25.38 | 25.98 | 575993 | 147964 | 5.03% |
| 2026-04-13 | 24.38 | 25.13 | 0.50 | 2.03% | 24.30 | 25.27 | 459448 | 114877 | 4.01% |
| 2026-04-10 | 24.58 | 24.63 | 0.33 | 1.36% | 24.45 | 24.90 | 478541 | 117995 | 4.18% |
| 2026-04-09 | 24.04 | 24.30 | -0.13 | -0.53% | 23.90 | 24.54 | 473677 | 114853 | 4.14% |
| 2026-04-08 | 23.55 | 24.43 | 1.43 | 6.22% | 23.55 | 24.48 | 573548 | 137737 | 5.01% |
| 2026-04-07 | 22.95 | 23.00 | 0.11 | 0.48% | 22.77 | 23.18 | 202220 | 46503 | 1.77% |
| 2026-04-03 | 23.29 | 22.89 | -0.29 | -1.25% | 22.88 | 23.45 | 231582 | 53538 | 2.02% |
| 2026-04-02 | 23.69 | 23.18 | -0.67 | -2.81% | 23.10 | 23.73 | 275894 | 64471 | 2.41% |
| 2026-04-01 | 23.99 | 23.85 | 0.38 | 1.62% | 23.65 | 24.14 | 295578 | 70356 | 2.58% |
| 2026-03-31 | 23.66 | 23.47 | -0.24 | -1.01% | 23.40 | 23.89 | 252656 | 59688 | 2.21% |
| 2026-03-30 | 23.23 | 23.71 | -0.09 | -0.38% | 23.16 | 23.75 | 285141 | 66849 | 2.49% |
| 2026-03-27 | 23.09 | 23.80 | 0.11 | 0.46% | 23.02 | 23.91 | 315171 | 74068 | 2.75% |
| 2026-03-26 | 24.42 | 23.69 | -0.93 | -3.78% | 23.62 | 24.43 | 418804 | 100366 | 3.66% |
| 2026-03-25 | 23.71 | 24.62 | 0.92 | 3.88% | 23.71 | 24.90 | 533124 | 130505 | 4.66% |
| 2026-03-24 | 23.63 | 23.70 | 0.57 | 2.46% | 22.79 | 23.79 | 383377 | 89328 | 3.35% |
| 2026-03-23 | 23.90 | 23.13 | -1.48 | -6.01% | 23.12 | 23.99 | 527557 | 123725 | 4.61% |
| 2026-03-20 | 25.56 | 24.61 | -0.59 | -2.34% | 24.59 | 25.66 | 532516 | 133182 | 4.65% |
| 2026-03-19 | 25.69 | 25.20 | -1.30 | -4.91% | 25.10 | 25.84 | 755301 | 192039 | 6.60% |
| 2026-03-18 | 27.01 | 26.50 | -1.01 | -3.67% | 25.80 | 27.19 | 1350063 | 355946 | 11.80% |
| 2026-03-17 | 28.94 | 27.51 | 0.87 | 3.27% | 27.34 | 29.30 | 1898705 | 538987 | 16.59% |
| 2026-03-16 | 25.61 | 26.64 | 1.06 | 4.14% | 25.05 | 27.00 | 747854 | 194985 | 6.53% |
| 2026-03-13 | 25.42 | 25.58 | -0.20 | -0.78% | 25.32 | 26.06 | 333083 | 85546 | 2.91% |
| 2026-03-12 | 26.24 | 25.78 | -0.50 | -1.90% | 25.41 | 26.39 | 404029 | 104406 | 3.53% |
| 2026-03-11 | 26.38 | 26.28 | -0.10 | -0.38% | 26.22 | 26.75 | 466320 | 123308 | 4.07% |
| 2026-03-10 | 25.77 | 26.38 | 0.89 | 3.49% | 25.75 | 26.45 | 528204 | 137936 | 4.62% |
| 2026-03-09 | 25.59 | 25.49 | -0.76 | -2.90% | 24.55 | 25.60 | 727467 | 182061 | 6.36% |
| 2026-03-06 | 26.60 | 26.25 | -0.44 | -1.65% | 26.18 | 26.86 | 440821 | 116481 | 3.85% |
| 2026-03-05 | 26.51 | 26.69 | 1.05 | 4.10% | 26.51 | 27.27 | 789056 | 212563 | 6.89% |
| 2026-03-04 | 25.00 | 25.64 | 0.08 | 0.31% | 24.95 | 26.24 | 468534 | 120487 | 4.09% |
| 2026-03-03 | 27.96 | 25.56 | -2.26 | -8.12% | 25.45 | 28.06 | 1036841 | 273984 | 9.06% |
| 2026-03-02 | 27.98 | 27.82 | -0.71 | -2.49% | 27.70 | 28.39 | 713165 | 199343 | 6.23% |
| 2026-02-27 | 28.10 | 28.53 | -0.20 | -0.70% | 27.88 | 28.62 | 544968 | 154478 | 4.76% |
| 2026-02-26 | 28.19 | 28.73 | 0.83 | 2.97% | 27.98 | 28.85 | 854404 | 243710 | 7.47% |
| 2026-02-25 | 27.57 | 27.90 | 0.45 | 1.64% | 27.54 | 28.30 | 598489 | 167300 | 5.23% |
| 2026-02-24 | 27.79 | 27.45 | 0.09 | 0.33% | 27.40 | 28.08 | 683975 | 189531 | 5.98% |
| 2026-02-13 | 27.80 | 27.36 | -0.82 | -2.91% | 27.30 | 28.15 | 537796 | 148795 | 4.70% |
| 2026-02-12 | 27.91 | 28.18 | 0.20 | 0.71% | 27.82 | 28.33 | 487758 | 137013 | 4.26% |
| 2026-02-11 | 28.22 | 27.98 | -0.43 | -1.51% | 27.96 | 28.67 | 582211 | 163840 | 5.09% |
| 2026-02-10 | 27.52 | 28.41 | 1.09 | 3.99% | 27.52 | 28.69 | 1124775 | 317326 | 9.83% |
| 2026-02-09 | 27.55 | 27.32 | 0.05 | 0.18% | 27.24 | 27.65 | 700636 | 192000 | 6.12% |
| 2026-02-06 | 27.12 | 27.27 | -0.24 | -0.87% | 26.69 | 27.49 | 625307 | 170002 | 5.46% |
| 2026-02-05 | 27.26 | 27.51 | -0.24 | -0.86% | 26.84 | 27.68 | 696035 | 189840 | 6.08% |
| 2026-02-04 | 27.05 | 27.75 | 0.18 | 0.65% | 27.05 | 27.99 | 770710 | 212688 | 6.73% |
| 2026-02-03 | 27.45 | 27.57 | 0.40 | 1.47% | 26.70 | 27.63 | 864713 | 234577 | 7.56% |
| 2026-02-02 | 26.99 | 27.17 | 0.18 | 0.67% | 26.92 | 28.38 | 1102772 | 305711 | 9.64% |
| 2026-01-30 | 27.40 | 26.99 | -0.44 | -1.60% | 26.20 | 27.56 | 1018756 | 273172 | 8.90% |
| 2026-01-29 | 29.30 | 27.43 | -1.89 | -6.45% | 27.21 | 29.84 | 2008643 | 563861 | 17.55% |
| 2026-01-28 | 32.74 | 29.32 | -3.26 | -10.01% | 29.32 | 33.15 | 1972398 | 607237 | 17.23% |
| 2026-01-27 | 32.80 | 32.58 | -0.76 | -2.28% | 32.20 | 33.54 | 1056838 | 345165 | 9.23% |