当前时间：2026-05-07 15:08:07 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 | 22.34 | 23.21 | 1.32 | 6.03% | 22.16 | 23.79 | 102040 | 23592 | 6.99% |
| 2026-04-30 | 21.14 | 21.89 | 0.75 | 3.55% | 21.04 | 21.97 | 53230 | 11480 | 3.64% |
| 2026-04-29 | 20.79 | 21.14 | 0.26 | 1.25% | 20.59 | 21.31 | 40074 | 8474 | 2.74% |
| 2026-04-28 | 21.67 | 20.88 | -1.38 | -6.20% | 20.55 | 21.77 | 93658 | 19662 | 6.41% |
| 2026-04-27 | 22.22 | 22.26 | -0.03 | -0.13% | 21.52 | 22.36 | 60868 | 13364 | 4.17% |
| 2026-04-24 | 22.79 | 22.29 | -0.66 | -2.88% | 21.91 | 22.79 | 58291 | 12953 | 3.99% |
| 2026-04-23 | 23.56 | 22.95 | -0.64 | -2.71% | 22.88 | 23.85 | 58333 | 13540 | 3.99% |
| 2026-04-22 | 23.61 | 23.59 | -0.20 | -0.84% | 23.30 | 23.71 | 49881 | 11741 | 3.42% |
| 2026-04-21 | 24.11 | 23.79 | -0.13 | -0.54% | 23.55 | 24.15 | 67079 | 15975 | 4.59% |
| 2026-04-20 | 23.13 | 23.92 | 0.79 | 3.42% | 23.09 | 23.95 | 78130 | 18511 | 5.35% |
| 2026-04-17 | 23.15 | 23.13 | -0.08 | -0.34% | 22.91 | 23.27 | 38638 | 8908 | 2.65% |
| 2026-04-16 | 23.40 | 23.21 | 0.01 | 0.04% | 22.91 | 23.43 | 46700 | 10793 | 3.20% |
| 2026-04-15 | 23.33 | 23.20 | 0.00 | 0.00% | 23.11 | 23.72 | 83300 | 19506 | 5.70% |
| 2026-04-14 | 22.69 | 23.20 | 0.66 | 2.93% | 22.39 | 23.21 | 63368 | 14451 | 4.34% |
| 2026-04-13 | 22.40 | 22.54 | 0.11 | 0.49% | 22.27 | 22.67 | 34949 | 7853 | 2.39% |
| 2026-04-10 | 22.40 | 22.43 | 0.13 | 0.58% | 22.40 | 22.76 | 37894 | 8542 | 2.59% |
| 2026-04-09 | 22.70 | 22.30 | -0.59 | -2.58% | 22.19 | 22.71 | 43147 | 9675 | 2.95% |
| 2026-04-08 | 22.22 | 22.89 | 1.14 | 5.24% | 22.22 | 22.91 | 50055 | 11308 | 3.43% |
| 2026-04-07 | 21.76 | 21.75 | 0.17 | 0.79% | 21.60 | 21.95 | 29695 | 6469 | 2.03% |
| 2026-04-03 | 22.21 | 21.58 | -0.59 | -2.66% | 21.57 | 22.41 | 33639 | 7339 | 2.30% |
| 2026-04-02 | 22.40 | 22.17 | -0.38 | -1.69% | 21.88 | 22.69 | 33937 | 7556 | 2.32% |
| 2026-04-01 | 22.70 | 22.55 | 0.25 | 1.12% | 22.18 | 22.78 | 41620 | 9322 | 2.85% |
| 2026-03-31 | 22.41 | 22.30 | -0.15 | -0.67% | 22.29 | 23.09 | 49559 | 11253 | 3.39% |
| 2026-03-30 | 21.95 | 22.45 | 0.28 | 1.26% | 21.62 | 22.60 | 51386 | 11445 | 3.52% |
| 2026-03-27 | 21.40 | 22.17 | 0.44 | 2.02% | 21.31 | 22.29 | 39899 | 8770 | 2.73% |
| 2026-03-26 | 22.50 | 21.73 | -0.50 | -2.25% | 21.56 | 22.60 | 46083 | 10105 | 3.16% |
| 2026-03-25 | 22.08 | 22.23 | 0.24 | 1.09% | 22.07 | 22.48 | 42522 | 9464 | 2.91% |
| 2026-03-24 | 21.94 | 21.99 | 0.48 | 2.23% | 21.19 | 22.01 | 51521 | 11147 | 3.53% |
| 2026-03-23 | 22.69 | 21.51 | -1.58 | -6.84% | 21.26 | 23.00 | 81252 | 18011 | 5.56% |
| 2026-03-20 | 24.40 | 23.09 | -1.11 | -4.59% | 23.00 | 24.47 | 77910 | 18379 | 5.33% |
| 2026-03-19 | 24.40 | 24.20 | -0.64 | -2.58% | 24.08 | 24.63 | 36165 | 8799 | 2.48% |
| 2026-03-18 | 24.42 | 24.84 | 0.57 | 2.35% | 24.06 | 24.87 | 43132 | 10562 | 2.95% |
| 2026-03-17 | 25.49 | 24.27 | -1.05 | -4.15% | 24.25 | 25.68 | 57336 | 14218 | 3.93% |
| 2026-03-16 | 25.19 | 25.32 | 0.12 | 0.48% | 24.86 | 25.44 | 41138 | 10340 | 2.82% |
| 2026-03-13 | 25.85 | 25.20 | -0.82 | -3.15% | 25.19 | 25.85 | 57455 | 14608 | 3.93% |
| 2026-03-12 | 26.80 | 26.02 | -0.88 | -3.27% | 25.80 | 26.81 | 68781 | 18003 | 4.71% |
| 2026-03-11 | 27.33 | 26.90 | -0.38 | -1.39% | 26.84 | 27.49 | 49570 | 13402 | 3.39% |
| 2026-03-10 | 26.55 | 27.28 | 0.78 | 2.94% | 26.55 | 27.30 | 55695 | 15079 | 3.81% |
| 2026-03-09 | 26.71 | 26.50 | -0.61 | -2.25% | 25.79 | 26.94 | 67429 | 17739 | 4.62% |
| 2026-03-06 | 26.65 | 27.11 | 0.33 | 1.23% | 26.46 | 27.45 | 56411 | 15267 | 3.86% |
| 2026-03-05 | 27.26 | 26.78 | -0.05 | -0.19% | 26.61 | 27.37 | 52680 | 14156 | 3.61% |
| 2026-03-04 | 26.33 | 26.83 | 0.08 | 0.30% | 26.01 | 27.36 | 57483 | 15414 | 3.94% |
| 2026-03-03 | 29.00 | 26.75 | -2.72 | -9.23% | 26.68 | 29.00 | 125858 | 34895 | 8.62% |
| 2026-03-02 | 28.90 | 29.47 | 1.10 | 3.88% | 28.40 | 29.86 | 158692 | 46419 | 10.87% |
| 2026-02-27 | 28.30 | 28.37 | -0.12 | -0.42% | 28.00 | 28.57 | 64096 | 18144 | 4.39% |
| 2026-02-26 | 27.69 | 28.49 | 0.72 | 2.59% | 27.50 | 28.59 | 97468 | 27579 | 6.67% |
| 2026-02-25 | 27.36 | 27.77 | 0.41 | 1.50% | 27.09 | 27.88 | 74976 | 20639 | 5.13% |
| 2026-02-24 | 26.98 | 27.36 | 0.71 | 2.66% | 26.89 | 27.75 | 66727 | 18238 | 4.57% |
| 2026-02-13 | 26.45 | 26.65 | 0.14 | 0.53% | 26.40 | 27.03 | 43571 | 11674 | 2.98% |
| 2026-02-12 | 26.80 | 26.51 | -0.19 | -0.71% | 26.38 | 26.85 | 41774 | 11106 | 2.86% |
| 2026-02-11 | 26.80 | 26.70 | 0.01 | 0.04% | 26.62 | 27.10 | 47875 | 12860 | 3.28% |
| 2026-02-10 | 26.89 | 26.69 | -0.20 | -0.74% | 26.51 | 26.95 | 44350 | 11863 | 3.04% |
| 2026-02-09 | 26.79 | 26.89 | 0.57 | 2.17% | 26.54 | 27.00 | 50139 | 13435 | 3.43% |
| 2026-02-06 | 26.18 | 26.32 | 0.00 | 0.00% | 26.02 | 26.61 | 41087 | 10845 | 2.81% |
| 2026-02-05 | 26.41 | 26.32 | -0.31 | -1.16% | 26.17 | 26.80 | 55074 | 14537 | 3.77% |
| 2026-02-04 | 27.18 | 26.63 | -0.62 | -2.28% | 26.43 | 27.39 | 82343 | 22102 | 5.64% |
| 2026-02-03 | 26.80 | 27.25 | 0.62 | 2.33% | 26.51 | 27.39 | 73896 | 19956 | 5.06% |
| 2026-02-02 | 26.21 | 26.63 | -1.21 | -4.35% | 26.11 | 27.19 | 94127 | 25155 | 6.44% |
| 2026-01-30 | 27.63 | 27.84 | 0.22 | 0.80% | 27.05 | 28.08 | 70953 | 19521 | 4.86% |
| 2026-01-29 | 28.26 | 27.62 | -0.85 | -2.99% | 27.61 | 28.60 | 77837 | 21883 | 5.33% |
| 2026-01-28 | 29.21 | 28.47 | -0.96 | -3.26% | 28.41 | 29.46 | 80662 | 23220 | 5.52% |
| 2026-01-27 | 29.40 | 29.43 | -0.08 | -0.27% | 28.25 | 29.53 | 88139 | 25555 | 6.03% |