当前时间：2026-05-08 11:33:50 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 | 23.00 | 23.22 | 0.19 | 0.83% | 22.86 | 23.33 | 43255 | 10010 | 4.01% |
| 2026-05-06 | 22.75 | 23.03 | 0.28 | 1.23% | 22.68 | 23.44 | 56927 | 13128 | 5.27% |
| 2026-04-30 | 22.70 | 22.75 | 0.05 | 0.22% | 22.67 | 23.07 | 41424 | 9454 | 3.84% |
| 2026-04-29 | 22.18 | 22.70 | 0.47 | 2.11% | 21.99 | 22.85 | 49020 | 11094 | 4.54% |
| 2026-04-28 | 22.09 | 22.23 | 0.04 | 0.18% | 22.02 | 22.54 | 44368 | 9866 | 4.11% |
| 2026-04-27 | 22.10 | 22.19 | 0.13 | 0.59% | 21.36 | 22.19 | 45954 | 10037 | 4.26% |
| 2026-04-24 | 22.43 | 22.06 | -0.15 | -0.68% | 21.50 | 22.43 | 51606 | 11327 | 4.78% |
| 2026-04-23 | 22.71 | 22.21 | -0.85 | -3.69% | 22.03 | 23.36 | 80624 | 18223 | 7.47% |
| 2026-04-22 | 21.80 | 23.06 | 1.16 | 5.30% | 21.61 | 24.00 | 100738 | 23000 | 9.33% |
| 2026-04-21 | 21.98 | 21.90 | -0.11 | -0.50% | 21.57 | 22.60 | 44927 | 9838 | 4.16% |
| 2026-04-20 | 21.90 | 22.01 | 0.11 | 0.50% | 21.60 | 22.08 | 26306 | 5752 | 2.44% |
| 2026-04-17 | 21.65 | 21.90 | 0.25 | 1.15% | 21.39 | 22.12 | 30948 | 6742 | 2.87% |
| 2026-04-16 | 21.28 | 21.65 | 0.52 | 2.46% | 20.92 | 21.73 | 28961 | 6202 | 2.68% |
| 2026-04-15 | 21.55 | 21.13 | -0.42 | -1.95% | 21.10 | 21.68 | 23659 | 5055 | 2.19% |
| 2026-04-14 | 21.81 | 21.55 | 0.06 | 0.28% | 21.15 | 21.86 | 30542 | 6537 | 2.83% |
| 2026-04-13 | 21.50 | 21.49 | -0.13 | -0.60% | 21.17 | 21.62 | 33200 | 7109 | 3.07% |
| 2026-04-10 | 21.88 | 21.62 | 0.05 | 0.23% | 21.60 | 22.00 | 38532 | 8395 | 3.57% |
| 2026-04-09 | 22.22 | 21.57 | -0.51 | -2.31% | 21.40 | 22.27 | 39227 | 8564 | 3.63% |
| 2026-04-08 | 21.66 | 22.08 | 1.01 | 4.79% | 21.42 | 22.14 | 39134 | 8576 | 3.62% |
| 2026-04-07 | 20.34 | 21.07 | 0.67 | 3.28% | 20.34 | 21.25 | 34272 | 7166 | 3.17% |
| 2026-04-03 | 21.32 | 20.40 | -0.76 | -3.59% | 20.25 | 21.39 | 24143 | 4959 | 2.24% |
| 2026-04-02 | 21.70 | 21.16 | -0.49 | -2.26% | 20.95 | 21.80 | 26555 | 5654 | 2.46% |
| 2026-04-01 | 21.98 | 21.65 | 0.21 | 0.98% | 21.29 | 21.98 | 29090 | 6296 | 2.69% |
| 2026-03-31 | 21.91 | 21.44 | -0.24 | -1.11% | 21.40 | 22.19 | 35915 | 7817 | 3.33% |
| 2026-03-30 | 20.85 | 21.68 | 0.44 | 2.07% | 20.85 | 21.80 | 42858 | 9213 | 3.97% |
| 2026-03-27 | 20.68 | 21.24 | 0.36 | 1.72% | 20.44 | 21.27 | 35187 | 7413 | 3.26% |
| 2026-03-26 | 21.20 | 20.88 | -0.32 | -1.51% | 20.62 | 21.71 | 39083 | 8249 | 3.62% |
| 2026-03-25 | 21.08 | 21.20 | 0.50 | 2.42% | 20.86 | 21.39 | 43303 | 9164 | 4.01% |
| 2026-03-24 | 19.92 | 20.70 | 1.17 | 5.99% | 19.52 | 20.75 | 68311 | 13690 | 6.33% |
| 2026-03-23 | 19.95 | 19.53 | -2.17 | -10.00% | 19.53 | 20.73 | 69994 | 14007 | 6.48% |
| 2026-03-20 | 22.38 | 21.70 | -0.54 | -2.43% | 21.16 | 22.54 | 42928 | 9278 | 3.98% |
| 2026-03-19 | 22.81 | 22.24 | -0.82 | -3.56% | 22.09 | 23.01 | 33944 | 7617 | 3.14% |
| 2026-03-18 | 22.80 | 23.06 | 0.41 | 1.81% | 22.45 | 23.14 | 35203 | 8033 | 3.26% |
| 2026-03-17 | 23.68 | 22.65 | -0.86 | -3.66% | 22.62 | 23.79 | 46753 | 10858 | 4.33% |
| 2026-03-16 | 23.23 | 23.51 | 0.13 | 0.56% | 23.13 | 23.99 | 55063 | 12959 | 5.10% |
| 2026-03-13 | 23.71 | 23.38 | -0.33 | -1.39% | 23.38 | 24.06 | 54157 | 12819 | 5.02% |
| 2026-03-12 | 24.74 | 23.71 | -0.97 | -3.93% | 23.62 | 24.98 | 80536 | 19467 | 7.46% |
| 2026-03-11 | 25.05 | 24.68 | -0.55 | -2.18% | 24.56 | 25.40 | 127575 | 31834 | 11.81% |
| 2026-03-10 | 23.21 | 25.23 | 2.29 | 9.98% | 23.21 | 25.23 | 52711 | 12934 | 4.88% |
| 2026-03-09 | 22.91 | 22.94 | -0.20 | -0.86% | 22.35 | 23.10 | 55448 | 12601 | 5.13% |
| 2026-03-06 | 22.39 | 23.14 | 0.04 | 0.17% | 22.06 | 23.46 | 93177 | 21181 | 8.63% |
| 2026-03-05 | 24.00 | 23.10 | -0.50 | -2.12% | 22.97 | 24.40 | 44116 | 10364 | 4.09% |
| 2026-03-04 | 24.06 | 23.60 | -0.41 | -1.71% | 23.15 | 24.27 | 37456 | 8881 | 3.47% |
| 2026-03-03 | 25.00 | 24.01 | -0.69 | -2.79% | 23.96 | 25.66 | 60321 | 14885 | 5.59% |
| 2026-03-02 | 25.21 | 24.70 | -0.84 | -3.29% | 24.45 | 25.33 | 52148 | 12945 | 4.83% |
| 2026-02-27 | 25.50 | 25.54 | -0.01 | -0.04% | 25.03 | 25.89 | 53394 | 13523 | 4.94% |
| 2026-02-26 | 24.28 | 25.55 | 1.35 | 5.58% | 24.28 | 25.98 | 95388 | 24063 | 8.83% |
| 2026-02-25 | 24.26 | 24.20 | 0.06 | 0.25% | 24.00 | 24.35 | 25117 | 6069 | 2.33% |
| 2026-02-24 | 23.73 | 24.14 | 0.64 | 2.72% | 23.62 | 24.24 | 35989 | 8611 | 3.33% |
| 2026-02-13 | 23.71 | 23.50 | -0.21 | -0.89% | 23.45 | 23.92 | 24018 | 5693 | 2.22% |
| 2026-02-12 | 24.18 | 23.71 | -0.38 | -1.58% | 23.60 | 24.20 | 22334 | 5324 | 2.07% |
| 2026-02-11 | 24.03 | 24.09 | -0.11 | -0.45% | 24.03 | 24.40 | 20052 | 4849 | 1.86% |
| 2026-02-10 | 24.19 | 24.20 | 0.14 | 0.58% | 24.01 | 24.37 | 27914 | 6755 | 2.58% |
| 2026-02-09 | 23.65 | 24.06 | 0.58 | 2.47% | 23.45 | 24.28 | 32731 | 7827 | 3.03% |
| 2026-02-06 | 23.20 | 23.48 | 0.21 | 0.90% | 22.77 | 23.69 | 29370 | 6896 | 2.72% |
| 2026-02-05 | 23.39 | 23.27 | -0.12 | -0.51% | 23.16 | 23.68 | 27466 | 6408 | 2.54% |
| 2026-02-04 | 23.48 | 23.39 | 0.18 | 0.78% | 23.10 | 23.60 | 31514 | 7353 | 2.92% |
| 2026-02-03 | 23.48 | 23.21 | 0.19 | 0.83% | 23.00 | 23.50 | 41649 | 9682 | 3.86% |
| 2026-02-02 | 23.49 | 23.02 | -0.70 | -2.95% | 22.95 | 24.00 | 40308 | 9466 | 3.73% |
| 2026-01-30 | 23.75 | 23.72 | -0.33 | -1.37% | 23.20 | 24.25 | 55720 | 13143 | 5.16% |
| 2026-01-29 | 24.20 | 24.05 | -0.45 | -1.84% | 23.90 | 25.02 | 84343 | 20583 | 7.81% |
| 2026-01-28 | 24.05 | 24.50 | 0.45 | 1.87% | 24.05 | 25.00 | 76038 | 18664 | 7.04% |