当前时间：2026-05-06 14:15:11 星期三交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-30 | 22.16 | 22.51 | 0.35 | 1.58% | 22.11 | 22.60 | 70645 | 15810 | 0.68% |
| 2026-04-29 | 21.97 | 22.16 | 0.19 | 0.86% | 21.95 | 22.38 | 50067 | 11120 | 0.48% |
| 2026-04-28 | 22.28 | 21.97 | -0.50 | -2.23% | 21.88 | 22.54 | 68460 | 15158 | 0.66% |
| 2026-04-27 | 22.10 | 22.47 | 0.38 | 1.72% | 21.88 | 22.55 | 75285 | 16757 | 0.73% |
| 2026-04-24 | 22.61 | 22.09 | -0.53 | -2.34% | 21.99 | 22.70 | 94495 | 20970 | 0.91% |
| 2026-04-23 | 22.88 | 22.62 | -0.26 | -1.14% | 22.42 | 23.17 | 104923 | 23863 | 1.02% |
| 2026-04-22 | 22.62 | 22.88 | 0.02 | 0.09% | 22.44 | 23.01 | 97541 | 22253 | 0.94% |
| 2026-04-21 | 22.77 | 22.86 | 0.10 | 0.44% | 22.58 | 23.15 | 130901 | 29936 | 1.27% |
| 2026-04-20 | 22.23 | 22.76 | 0.50 | 2.25% | 22.15 | 22.86 | 124433 | 28220 | 1.20% |
| 2026-04-17 | 22.40 | 22.26 | -0.19 | -0.85% | 21.93 | 22.41 | 97368 | 21554 | 0.94% |
| 2026-04-16 | 22.19 | 22.45 | 0.21 | 0.94% | 22.07 | 22.47 | 87571 | 19518 | 0.85% |
| 2026-04-15 | 22.61 | 22.24 | -0.48 | -2.11% | 22.21 | 22.84 | 114980 | 25846 | 1.11% |
| 2026-04-14 | 22.99 | 22.72 | -0.39 | -1.69% | 22.52 | 23.17 | 125972 | 28604 | 1.22% |
| 2026-04-13 | 22.15 | 23.11 | 0.62 | 2.76% | 22.14 | 23.14 | 162453 | 37013 | 1.57% |
| 2026-04-10 | 22.41 | 22.49 | 0.29 | 1.31% | 22.36 | 23.36 | 156557 | 35718 | 1.52% |
| 2026-04-09 | 22.33 | 22.20 | -0.53 | -2.33% | 22.15 | 22.66 | 131025 | 29206 | 1.27% |
| 2026-04-08 | 22.43 | 22.73 | 0.10 | 0.44% | 22.00 | 22.88 | 202720 | 45668 | 1.96% |
| 2026-04-07 | 22.66 | 22.63 | 0.43 | 1.94% | 22.38 | 23.16 | 171188 | 38949 | 1.66% |
| 2026-04-03 | 23.01 | 22.20 | -1.37 | -5.81% | 21.85 | 23.22 | 222836 | 49655 | 2.16% |
| 2026-04-02 | 23.01 | 23.57 | 0.43 | 1.86% | 22.91 | 24.50 | 333038 | 78546 | 3.22% |
| 2026-04-01 | 23.97 | 23.14 | -0.50 | -2.12% | 23.01 | 24.10 | 227440 | 53075 | 2.20% |
| 2026-03-31 | 24.68 | 23.64 | -1.07 | -4.33% | 23.62 | 24.95 | 319483 | 77200 | 3.09% |
| 2026-03-30 | 25.03 | 24.71 | -0.32 | -1.28% | 24.68 | 27.33 | 526048 | 135790 | 5.09% |
| 2026-03-27 | 22.55 | 25.03 | 2.28 | 10.02% | 22.50 | 25.03 | 224278 | 55032 | 2.17% |
| 2026-03-26 | 23.24 | 22.75 | -1.24 | -5.17% | 22.39 | 23.91 | 319518 | 73131 | 3.09% |
| 2026-03-25 | 22.19 | 23.99 | 1.80 | 8.11% | 21.70 | 24.41 | 405815 | 93641 | 3.93% |
| 2026-03-24 | 20.50 | 22.19 | 2.02 | 10.01% | 20.24 | 22.19 | 203613 | 44250 | 1.97% |
| 2026-03-23 | 20.60 | 20.17 | -0.71 | -3.40% | 20.07 | 21.15 | 91079 | 18730 | 0.88% |
| 2026-03-20 | 21.46 | 20.88 | -0.57 | -2.66% | 20.87 | 21.57 | 59150 | 12507 | 0.57% |
| 2026-03-19 | 21.75 | 21.45 | -0.53 | -2.41% | 21.32 | 21.91 | 57901 | 12464 | 0.56% |
| 2026-03-18 | 22.08 | 21.98 | -0.10 | -0.45% | 21.63 | 22.28 | 52556 | 11477 | 0.51% |
| 2026-03-17 | 22.29 | 22.08 | -0.16 | -0.72% | 22.01 | 22.44 | 43399 | 9660 | 0.42% |
| 2026-03-16 | 22.30 | 22.24 | -0.08 | -0.36% | 21.90 | 22.33 | 52767 | 11649 | 0.51% |
| 2026-03-13 | 22.39 | 22.32 | -0.13 | -0.58% | 22.11 | 22.53 | 53552 | 11957 | 0.52% |
| 2026-03-12 | 23.03 | 22.45 | -0.64 | -2.77% | 22.31 | 23.05 | 88704 | 20001 | 0.86% |
| 2026-03-11 | 23.42 | 23.09 | -0.33 | -1.41% | 23.05 | 23.50 | 70059 | 16244 | 0.68% |
| 2026-03-10 | 23.35 | 23.42 | 0.28 | 1.21% | 23.21 | 23.63 | 64976 | 15234 | 0.63% |
| 2026-03-09 | 23.73 | 23.14 | -0.60 | -2.53% | 22.80 | 23.90 | 92979 | 21540 | 0.90% |
| 2026-03-06 | 23.28 | 23.74 | 0.25 | 1.06% | 23.26 | 24.15 | 77959 | 18562 | 0.75% |
| 2026-03-05 | 24.00 | 23.49 | -0.26 | -1.09% | 23.33 | 24.00 | 86819 | 20447 | 0.84% |
| 2026-03-04 | 23.58 | 23.75 | -0.18 | -0.75% | 23.00 | 24.07 | 98660 | 23335 | 0.96% |
| 2026-03-03 | 25.35 | 23.93 | -1.63 | -6.38% | 23.83 | 25.35 | 192215 | 46523 | 1.86% |
| 2026-03-02 | 25.71 | 25.56 | 0.54 | 2.16% | 25.21 | 26.20 | 242367 | 62325 | 2.35% |
| 2026-02-27 | 24.95 | 25.02 | 0.10 | 0.40% | 24.87 | 25.19 | 56613 | 14155 | 0.55% |
| 2026-02-26 | 25.18 | 24.92 | -0.16 | -0.64% | 24.77 | 25.20 | 57491 | 14319 | 0.56% |
| 2026-02-25 | 25.06 | 25.08 | 0.02 | 0.08% | 24.82 | 25.18 | 62298 | 15588 | 0.60% |
| 2026-02-24 | 24.83 | 25.06 | 0.47 | 1.91% | 24.57 | 25.20 | 82272 | 20527 | 0.80% |
| 2026-02-13 | 24.33 | 24.59 | 0.28 | 1.15% | 24.24 | 24.99 | 83047 | 20524 | 0.80% |
| 2026-02-12 | 24.30 | 24.31 | -0.08 | -0.33% | 24.17 | 24.49 | 39243 | 9565 | 0.38% |
| 2026-02-11 | 24.58 | 24.39 | -0.18 | -0.73% | 24.37 | 24.85 | 54845 | 13471 | 0.53% |
| 2026-02-10 | 24.39 | 24.57 | 0.18 | 0.74% | 24.19 | 24.70 | 54202 | 13293 | 0.52% |
| 2026-02-09 | 24.50 | 24.39 | 0.20 | 0.83% | 24.27 | 24.50 | 42146 | 10277 | 0.41% |
| 2026-02-06 | 24.22 | 24.19 | -0.10 | -0.41% | 23.88 | 24.41 | 58986 | 14261 | 0.57% |
| 2026-02-05 | 24.39 | 24.29 | -0.17 | -0.70% | 24.21 | 24.57 | 49295 | 12003 | 0.48% |
| 2026-02-04 | 24.11 | 24.46 | 0.32 | 1.33% | 24.01 | 24.61 | 64685 | 15737 | 0.63% |
| 2026-02-03 | 23.85 | 24.14 | 0.32 | 1.34% | 23.80 | 24.16 | 70795 | 16957 | 0.69% |
| 2026-02-02 | 24.22 | 23.82 | -0.39 | -1.61% | 23.80 | 24.42 | 69748 | 16871 | 0.68% |
| 2026-01-30 | 24.54 | 24.21 | -0.40 | -1.63% | 24.01 | 24.75 | 71434 | 17347 | 0.69% |
| 2026-01-29 | 25.20 | 24.61 | -0.60 | -2.38% | 24.54 | 25.21 | 84220 | 20889 | 0.82% |
| 2026-01-28 | 25.66 | 25.21 | -0.49 | -1.91% | 25.18 | 25.78 | 65381 | 16562 | 0.63% |
| 2026-01-27 | 25.56 | 25.70 | 0.04 | 0.16% | 25.10 | 25.75 | 74300 | 18889 | 0.72% |
| 2026-01-26 | 26.89 | 25.66 | -1.25 | -4.65% | 25.42 | 26.89 | 167648 | 43444 | 1.62% |