当前时间：2026-05-06 19:50:51 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-06 | 22.05 | 22.03 | 0.02 | 0.09% | 22.01 | 22.28 | 89705 | 19812 | 3.58% |
| 2026-04-30 | 21.88 | 22.01 | -1.76 | -7.40% | 21.80 | 22.52 | 171308 | 37828 | 6.83% |
| 2026-04-29 | 23.20 | 23.77 | 0.37 | 1.58% | 23.11 | 23.92 | 60121 | 14216 | 2.40% |
| 2026-04-28 | 23.90 | 23.40 | -0.64 | -2.66% | 23.37 | 24.08 | 55676 | 13151 | 2.22% |
| 2026-04-27 | 23.88 | 24.04 | 0.13 | 0.54% | 23.56 | 24.10 | 47033 | 11255 | 1.88% |
| 2026-04-24 | 24.20 | 23.91 | -0.49 | -2.01% | 23.72 | 24.37 | 71472 | 17076 | 2.85% |
| 2026-04-23 | 25.12 | 24.40 | -0.85 | -3.37% | 24.40 | 25.23 | 100354 | 24774 | 4.00% |
| 2026-04-22 | 25.22 | 25.25 | -0.25 | -0.98% | 25.01 | 25.33 | 80414 | 20235 | 3.21% |
| 2026-04-21 | 25.16 | 25.50 | 0.23 | 0.91% | 24.90 | 25.97 | 118950 | 30224 | 4.74% |
| 2026-04-20 | 25.29 | 25.27 | 0.03 | 0.12% | 25.06 | 25.45 | 75906 | 19152 | 3.03% |
| 2026-04-17 | 25.40 | 25.24 | -0.25 | -0.98% | 25.11 | 25.40 | 69713 | 17584 | 2.78% |
| 2026-04-16 | 25.58 | 25.49 | 0.13 | 0.51% | 25.24 | 25.72 | 86588 | 22025 | 3.45% |
| 2026-04-15 | 26.19 | 25.36 | -0.79 | -3.02% | 25.31 | 26.29 | 146417 | 37608 | 5.84% |
| 2026-04-14 | 25.15 | 26.15 | 1.18 | 4.73% | 24.80 | 26.38 | 196765 | 50362 | 7.85% |
| 2026-04-13 | 24.65 | 24.97 | -0.20 | -0.79% | 24.60 | 25.08 | 75066 | 18681 | 2.99% |
| 2026-04-10 | 25.38 | 25.17 | -0.15 | -0.59% | 25.10 | 25.75 | 103391 | 26251 | 4.12% |
| 2026-04-09 | 25.96 | 25.32 | -1.04 | -3.95% | 25.30 | 25.98 | 131352 | 33662 | 5.24% |
| 2026-04-08 | 26.35 | 26.36 | 0.41 | 1.58% | 25.80 | 26.44 | 191935 | 50225 | 7.65% |
| 2026-04-07 | 25.32 | 25.95 | 0.25 | 0.97% | 25.18 | 25.95 | 129832 | 33190 | 5.18% |
| 2026-04-03 | 24.85 | 25.70 | 0.87 | 3.50% | 24.46 | 26.49 | 201137 | 51575 | 8.02% |
| 2026-04-02 | 24.38 | 24.83 | 0.22 | 0.89% | 24.26 | 24.90 | 110087 | 27177 | 4.39% |
| 2026-04-01 | 24.75 | 24.61 | -0.09 | -0.36% | 24.21 | 24.88 | 128218 | 31387 | 5.11% |
| 2026-03-31 | 23.13 | 24.70 | 1.50 | 6.47% | 23.13 | 25.52 | 191274 | 47013 | 7.63% |
| 2026-03-30 | 23.11 | 23.20 | -0.25 | -1.07% | 22.88 | 23.32 | 44993 | 10379 | 1.79% |
| 2026-03-27 | 23.05 | 23.45 | -0.17 | -0.72% | 23.03 | 23.58 | 43944 | 10279 | 1.75% |
| 2026-03-26 | 24.00 | 23.62 | -0.56 | -2.32% | 23.52 | 24.06 | 61416 | 14610 | 2.45% |
| 2026-03-25 | 23.40 | 24.18 | 0.75 | 3.20% | 23.30 | 24.32 | 94394 | 22530 | 3.76% |
| 2026-03-24 | 23.56 | 23.43 | 0.18 | 0.77% | 22.80 | 23.67 | 71386 | 16542 | 2.85% |
| 2026-03-23 | 23.20 | 23.25 | -0.16 | -0.68% | 23.13 | 23.85 | 94475 | 22192 | 3.77% |
| 2026-03-20 | 23.44 | 23.41 | -0.03 | -0.13% | 23.11 | 23.90 | 76707 | 18040 | 3.06% |
| 2026-03-19 | 23.98 | 23.44 | -0.85 | -3.50% | 23.30 | 23.98 | 70803 | 16726 | 2.82% |
| 2026-03-18 | 24.76 | 24.29 | -0.38 | -1.54% | 23.77 | 24.81 | 88308 | 21309 | 3.52% |
| 2026-03-17 | 25.40 | 24.67 | -0.80 | -3.14% | 24.64 | 25.43 | 69618 | 17409 | 2.78% |
| 2026-03-16 | 25.15 | 25.47 | 0.19 | 0.75% | 24.93 | 25.47 | 64797 | 16287 | 2.58% |
| 2026-03-13 | 25.70 | 25.28 | -0.47 | -1.83% | 25.26 | 25.70 | 61772 | 15718 | 2.46% |
| 2026-03-12 | 26.00 | 25.75 | -0.49 | -1.87% | 25.70 | 26.24 | 61782 | 15979 | 2.46% |
| 2026-03-11 | 26.42 | 26.24 | -0.10 | -0.38% | 26.20 | 26.55 | 61586 | 16221 | 2.46% |
| 2026-03-10 | 25.91 | 26.34 | 0.44 | 1.70% | 25.91 | 26.40 | 69434 | 18223 | 2.77% |
| 2026-03-09 | 26.00 | 25.90 | -0.36 | -1.37% | 25.26 | 26.00 | 76464 | 19584 | 3.05% |
| 2026-03-06 | 26.00 | 26.26 | 0.14 | 0.54% | 25.88 | 26.30 | 48875 | 12801 | 1.95% |
| 2026-03-05 | 26.10 | 26.12 | 0.35 | 1.36% | 25.96 | 26.25 | 67530 | 17630 | 2.69% |
| 2026-03-04 | 25.50 | 25.77 | -0.22 | -0.85% | 25.29 | 26.27 | 73451 | 18995 | 2.93% |
| 2026-03-03 | 27.38 | 25.99 | -1.39 | -5.08% | 25.98 | 27.45 | 134928 | 35842 | 5.38% |
| 2026-03-02 | 27.99 | 27.38 | -1.09 | -3.83% | 27.30 | 27.99 | 148983 | 40990 | 5.94% |
| 2026-02-27 | 28.24 | 28.47 | 0.23 | 0.81% | 27.99 | 28.62 | 145051 | 41089 | 5.78% |
| 2026-02-26 | 28.39 | 28.24 | -0.34 | -1.19% | 28.12 | 28.39 | 113552 | 32077 | 4.53% |
| 2026-02-25 | 28.37 | 28.58 | 0.26 | 0.92% | 27.86 | 28.59 | 166326 | 46986 | 6.63% |
| 2026-02-24 | 28.23 | 28.32 | 0.95 | 3.47% | 27.63 | 28.59 | 192223 | 53989 | 7.66% |
| 2026-02-13 | 27.10 | 27.37 | 0.14 | 0.51% | 27.02 | 27.50 | 72144 | 19749 | 2.88% |
| 2026-02-12 | 27.02 | 27.23 | 0.07 | 0.26% | 27.00 | 27.35 | 61774 | 16837 | 2.46% |
| 2026-02-11 | 27.46 | 27.16 | -0.40 | -1.45% | 27.12 | 27.46 | 72326 | 19706 | 2.88% |
| 2026-02-10 | 26.99 | 27.56 | 0.55 | 2.04% | 26.99 | 27.80 | 115507 | 31811 | 4.61% |
| 2026-02-09 | 27.07 | 27.01 | 0.21 | 0.78% | 26.85 | 27.13 | 68412 | 18449 | 2.73% |
| 2026-02-06 | 26.75 | 26.80 | 0.06 | 0.22% | 26.61 | 27.13 | 68714 | 18495 | 2.74% |
| 2026-02-05 | 27.30 | 26.74 | -0.71 | -2.59% | 26.71 | 27.33 | 82599 | 22230 | 3.29% |
| 2026-02-04 | 27.71 | 27.45 | -0.45 | -1.61% | 27.21 | 27.71 | 94118 | 25829 | 3.75% |
| 2026-02-03 | 27.57 | 27.90 | 0.15 | 0.54% | 27.32 | 28.06 | 118665 | 32903 | 4.73% |
| 2026-02-02 | 27.57 | 27.75 | 0.20 | 0.73% | 27.31 | 28.32 | 154919 | 43322 | 6.18% |
| 2026-01-30 | 26.95 | 27.55 | 0.15 | 0.55% | 26.60 | 27.83 | 136049 | 36983 | 5.42% |
| 2026-01-29 | 28.40 | 27.40 | -0.96 | -3.39% | 27.40 | 28.45 | 174303 | 48281 | 6.95% |
| 2026-01-28 | 28.30 | 28.36 | -0.31 | -1.08% | 28.02 | 28.57 | 155165 | 43828 | 6.19% |
| 2026-01-27 | 29.18 | 28.67 | -0.98 | -3.31% | 27.71 | 29.18 | 279803 | 79151 | 11.16% |
| 2026-01-26 | 30.50 | 29.65 | -0.80 | -2.63% | 29.35 | 30.74 | 338794 | 101494 | 13.51% |