当前时间：2026-05-07 12:41:53 星期四休市中
| 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 | 22.31 | 22.83 | 0.96 | 4.39% | 22.28 | 23.30 | 379966 | 86954 | 4.86% |
| 2026-04-30 | 21.51 | 21.87 | 1.07 | 5.14% | 21.51 | 22.09 | 331035 | 72257 | 4.23% |
| 2026-04-29 | 20.34 | 20.80 | 0.42 | 2.06% | 20.27 | 20.84 | 101437 | 20938 | 1.30% |
| 2026-04-28 | 20.91 | 20.38 | -0.57 | -2.72% | 20.25 | 20.92 | 99554 | 20429 | 1.27% |
| 2026-04-27 | 20.60 | 20.95 | 0.33 | 1.60% | 20.54 | 21.17 | 96026 | 20122 | 1.23% |
| 2026-04-24 | 20.76 | 20.62 | -0.25 | -1.20% | 20.43 | 20.95 | 90304 | 18624 | 1.15% |
| 2026-04-23 | 21.25 | 20.87 | -0.31 | -1.46% | 20.80 | 21.35 | 100936 | 21183 | 1.29% |
| 2026-04-22 | 21.04 | 21.18 | 0.00 | 0.00% | 20.99 | 21.24 | 88920 | 18810 | 1.14% |
| 2026-04-21 | 21.35 | 21.18 | -0.25 | -1.17% | 20.97 | 21.41 | 109961 | 23230 | 1.41% |
| 2026-04-20 | 21.37 | 21.43 | 0.06 | 0.28% | 21.25 | 21.58 | 123882 | 26581 | 1.58% |
| 2026-04-17 | 21.00 | 21.37 | 0.40 | 1.91% | 20.81 | 21.42 | 150475 | 31926 | 1.92% |
| 2026-04-16 | 20.81 | 20.97 | 0.25 | 1.21% | 20.81 | 21.02 | 97517 | 20426 | 1.25% |
| 2026-04-15 | 21.12 | 20.72 | -0.19 | -0.91% | 20.69 | 21.16 | 98158 | 20546 | 1.25% |
| 2026-04-14 | 20.77 | 20.91 | 0.28 | 1.36% | 20.69 | 20.93 | 104135 | 21677 | 1.33% |
| 2026-04-13 | 20.35 | 20.63 | 0.16 | 0.78% | 20.28 | 20.75 | 107097 | 22059 | 1.37% |
| 2026-04-10 | 20.28 | 20.47 | 0.43 | 2.15% | 20.23 | 20.72 | 122892 | 25211 | 1.57% |
| 2026-04-09 | 20.27 | 20.04 | -0.46 | -2.24% | 20.01 | 20.28 | 93130 | 18731 | 1.19% |
| 2026-04-08 | 19.91 | 20.50 | 1.09 | 5.62% | 19.88 | 20.50 | 167378 | 33866 | 2.14% |
| 2026-04-07 | 19.54 | 19.41 | -0.08 | -0.41% | 19.21 | 19.60 | 69680 | 13516 | 0.89% |
| 2026-04-03 | 19.84 | 19.49 | -0.29 | -1.47% | 19.48 | 19.98 | 71455 | 14055 | 0.91% |
| 2026-04-02 | 20.19 | 19.78 | -0.47 | -2.32% | 19.70 | 20.21 | 92905 | 18517 | 1.19% |
| 2026-04-01 | 20.31 | 20.25 | 0.22 | 1.10% | 20.11 | 20.36 | 82257 | 16632 | 1.05% |
| 2026-03-31 | 20.19 | 20.03 | -0.10 | -0.50% | 20.00 | 20.43 | 97100 | 19641 | 1.24% |
| 2026-03-30 | 19.88 | 20.13 | 0.00 | 0.00% | 19.78 | 20.25 | 78595 | 15728 | 1.00% |
| 2026-03-27 | 19.78 | 20.13 | 0.04 | 0.20% | 19.70 | 20.28 | 85973 | 17253 | 1.10% |
| 2026-03-26 | 20.30 | 20.09 | -0.19 | -0.94% | 19.98 | 20.48 | 102023 | 20634 | 1.30% |
| 2026-03-25 | 20.01 | 20.28 | 0.27 | 1.35% | 20.01 | 20.33 | 112334 | 22696 | 1.44% |
| 2026-03-24 | 20.15 | 20.01 | 0.23 | 1.16% | 19.46 | 20.20 | 122691 | 24245 | 1.57% |
| 2026-03-23 | 20.20 | 19.78 | -0.64 | -3.13% | 19.62 | 20.66 | 168760 | 34060 | 2.16% |
| 2026-03-20 | 20.99 | 20.42 | -0.58 | -2.76% | 20.41 | 21.20 | 117466 | 24365 | 1.50% |
| 2026-03-19 | 21.40 | 21.00 | -0.71 | -3.27% | 20.91 | 21.44 | 120703 | 25537 | 1.54% |
| 2026-03-18 | 21.82 | 21.71 | -0.11 | -0.50% | 21.45 | 21.97 | 100120 | 21672 | 1.28% |
| 2026-03-17 | 22.05 | 21.82 | -0.12 | -0.55% | 21.80 | 22.24 | 145483 | 32071 | 1.86% |
| 2026-03-16 | 21.73 | 21.94 | 0.00 | 0.00% | 21.50 | 21.94 | 136037 | 29556 | 1.74% |
| 2026-03-13 | 21.75 | 21.94 | -0.07 | -0.32% | 21.36 | 21.96 | 182649 | 39627 | 2.33% |
| 2026-03-12 | 22.33 | 22.01 | -0.34 | -1.52% | 21.87 | 22.39 | 120152 | 26525 | 1.54% |
| 2026-03-11 | 22.37 | 22.35 | 0.01 | 0.04% | 22.35 | 22.75 | 150306 | 33810 | 1.92% |
| 2026-03-10 | 22.10 | 22.34 | 0.46 | 2.10% | 22.08 | 22.41 | 149816 | 33358 | 1.91% |
| 2026-03-09 | 21.90 | 21.88 | -0.35 | -1.57% | 21.25 | 22.00 | 192218 | 41481 | 2.46% |
| 2026-03-06 | 21.86 | 22.23 | 0.24 | 1.09% | 21.76 | 22.40 | 129558 | 28799 | 1.66% |
| 2026-03-05 | 22.26 | 21.99 | 0.44 | 2.04% | 21.82 | 22.30 | 151981 | 33451 | 1.94% |
| 2026-03-04 | 21.55 | 21.55 | -0.19 | -0.87% | 21.40 | 21.90 | 156437 | 33877 | 2.00% |
| 2026-03-03 | 22.89 | 21.74 | -1.04 | -4.57% | 21.72 | 23.13 | 224273 | 50027 | 2.87% |
| 2026-03-02 | 23.28 | 22.78 | -0.97 | -4.08% | 22.73 | 23.35 | 239336 | 54940 | 3.06% |
| 2026-02-27 | 23.99 | 23.75 | -0.24 | -1.00% | 23.68 | 23.99 | 155321 | 36928 | 1.99% |
| 2026-02-26 | 24.18 | 23.99 | -0.23 | -0.95% | 23.86 | 24.18 | 158041 | 37950 | 2.02% |
| 2026-02-25 | 24.30 | 24.22 | -0.06 | -0.25% | 23.97 | 24.46 | 200722 | 48479 | 2.57% |
| 2026-02-24 | 25.30 | 24.28 | -0.10 | -0.41% | 24.21 | 25.30 | 315449 | 77179 | 4.03% |
| 2026-02-13 | 24.26 | 24.38 | 0.01 | 0.04% | 24.10 | 24.58 | 173498 | 42332 | 2.22% |
| 2026-02-12 | 24.25 | 24.37 | 0.12 | 0.49% | 24.16 | 24.40 | 113633 | 27628 | 1.45% |
| 2026-02-11 | 24.34 | 24.25 | -0.13 | -0.53% | 24.11 | 24.50 | 103042 | 25044 | 1.32% |
| 2026-02-10 | 24.08 | 24.38 | 0.37 | 1.54% | 23.92 | 24.55 | 185513 | 45145 | 2.37% |
| 2026-02-09 | 24.08 | 24.01 | 0.25 | 1.05% | 23.77 | 24.16 | 119424 | 28592 | 1.53% |
| 2026-02-06 | 23.19 | 23.76 | 0.35 | 1.50% | 23.07 | 24.07 | 153508 | 36413 | 1.96% |
| 2026-02-05 | 23.81 | 23.41 | -0.54 | -2.25% | 23.37 | 23.88 | 118402 | 27895 | 1.51% |
| 2026-02-04 | 23.81 | 23.95 | -0.03 | -0.13% | 23.54 | 23.95 | 131898 | 31295 | 1.69% |
| 2026-02-03 | 23.71 | 23.98 | 0.40 | 1.70% | 23.46 | 23.98 | 154965 | 36866 | 1.98% |
| 2026-02-02 | 23.58 | 23.58 | 0.00 | 0.00% | 23.38 | 24.23 | 223923 | 53435 | 2.86% |
| 2026-01-30 | 23.72 | 23.58 | -0.27 | -1.13% | 22.92 | 23.90 | 211676 | 49580 | 2.71% |
| 2026-01-29 | 24.25 | 23.85 | -0.51 | -2.09% | 23.74 | 24.44 | 190999 | 45986 | 2.44% |
| 2026-01-28 | 25.00 | 24.36 | -0.79 | -3.14% | 24.22 | 25.09 | 238904 | 58420 | 3.05% |
| 2026-01-27 | 25.19 | 25.15 | -0.22 | -0.87% | 24.50 | 25.29 | 244684 | 61003 | 3.13% |