当前时间：2026-05-08 14:43:32 星期五交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 21.82 | 22.05 | 0.21 | 0.96% | 21.46 | 22.35 | 36097 | 7973 | 2.82% |
| 2026-05-06 | 22.14 | 21.84 | -0.16 | -0.73% | 21.30 | 22.14 | 45701 | 9892 | 3.57% |
| 2026-04-30 | 21.42 | 22.00 | 0.48 | 2.23% | 21.20 | 22.74 | 58617 | 12941 | 4.58% |
| 2026-04-29 | 20.04 | 21.52 | 1.12 | 5.49% | 19.70 | 21.86 | 65708 | 13835 | 5.13% |
| 2026-04-28 | 20.79 | 20.40 | -0.35 | -1.69% | 20.34 | 20.82 | 19294 | 3951 | 1.51% |
| 2026-04-27 | 20.30 | 20.75 | 0.45 | 2.22% | 20.11 | 20.88 | 30329 | 6242 | 2.37% |
| 2026-04-24 | 20.44 | 20.30 | -0.15 | -0.73% | 20.05 | 20.49 | 19896 | 4027 | 1.55% |
| 2026-04-23 | 20.93 | 20.45 | -0.46 | -2.20% | 20.30 | 21.00 | 25104 | 5141 | 1.96% |
| 2026-04-22 | 20.88 | 20.91 | 0.01 | 0.05% | 20.47 | 20.93 | 22027 | 4562 | 1.72% |
| 2026-04-21 | 21.50 | 20.90 | -0.55 | -2.56% | 20.58 | 21.50 | 35762 | 7480 | 2.79% |
| 2026-04-20 | 21.40 | 21.45 | 0.09 | 0.42% | 21.08 | 21.94 | 33739 | 7217 | 2.64% |
| 2026-04-17 | 21.42 | 21.36 | -0.06 | -0.28% | 20.85 | 21.54 | 32439 | 6868 | 2.53% |
| 2026-04-16 | 21.08 | 21.42 | 0.39 | 1.85% | 20.86 | 21.46 | 22868 | 4845 | 1.79% |
| 2026-04-15 | 21.44 | 21.03 | -0.30 | -1.41% | 20.98 | 21.59 | 30104 | 6385 | 2.35% |
| 2026-04-14 | 21.60 | 21.33 | -0.06 | -0.28% | 21.05 | 21.66 | 31092 | 6608 | 2.43% |
| 2026-04-13 | 22.29 | 21.39 | -1.06 | -4.72% | 21.28 | 22.42 | 41003 | 8864 | 3.20% |
| 2026-04-10 | 22.30 | 22.45 | 0.41 | 1.86% | 22.21 | 22.58 | 27689 | 6204 | 2.16% |
| 2026-04-09 | 22.12 | 22.04 | 0.28 | 1.29% | 21.21 | 22.21 | 36206 | 7883 | 2.83% |
| 2026-04-08 | 21.23 | 21.76 | 1.24 | 6.04% | 20.69 | 21.78 | 34456 | 7415 | 2.69% |
| 2026-04-07 | 20.81 | 20.52 | 0.12 | 0.59% | 20.28 | 20.85 | 25659 | 5295 | 2.00% |
| 2026-04-03 | 21.21 | 20.40 | -0.64 | -3.04% | 20.24 | 21.29 | 31320 | 6419 | 2.45% |
| 2026-04-02 | 21.96 | 21.04 | -0.92 | -4.19% | 20.63 | 22.22 | 46445 | 9842 | 3.63% |
| 2026-04-01 | 22.10 | 21.96 | 0.29 | 1.34% | 21.72 | 22.48 | 29823 | 6563 | 2.33% |
| 2026-03-31 | 22.25 | 21.67 | -0.59 | -2.65% | 21.62 | 22.71 | 34161 | 7552 | 2.67% |
| 2026-03-30 | 22.69 | 22.26 | -0.51 | -2.24% | 22.00 | 22.97 | 32520 | 7263 | 2.54% |
| 2026-03-27 | 23.05 | 22.77 | -0.17 | -0.74% | 22.22 | 23.25 | 31998 | 7324 | 2.50% |
| 2026-03-26 | 23.55 | 22.94 | -0.60 | -2.55% | 22.84 | 24.15 | 48228 | 11282 | 3.77% |
| 2026-03-25 | 23.53 | 23.54 | 0.65 | 2.84% | 23.00 | 23.58 | 47494 | 11078 | 3.71% |
| 2026-03-24 | 22.24 | 22.89 | 1.72 | 8.12% | 21.60 | 23.05 | 75932 | 16979 | 5.93% |
| 2026-03-23 | 22.44 | 21.17 | -1.73 | -7.55% | 21.07 | 22.44 | 57471 | 12469 | 4.49% |
| 2026-03-20 | 23.56 | 22.90 | -0.63 | -2.68% | 22.76 | 24.00 | 63272 | 14704 | 4.94% |
| 2026-03-19 | 24.20 | 23.53 | -1.21 | -4.89% | 23.18 | 24.70 | 103652 | 24608 | 8.10% |
| 2026-03-18 | 26.00 | 24.74 | -1.16 | -4.48% | 24.42 | 26.17 | 149521 | 37251 | 11.68% |
| 2026-03-17 | 24.94 | 25.90 | 1.00 | 4.02% | 24.49 | 27.39 | 210407 | 55633 | 16.44% |
| 2026-03-16 | 25.84 | 24.90 | -1.29 | -4.93% | 24.71 | 26.19 | 92682 | 23266 | 7.24% |
| 2026-03-13 | 25.44 | 26.19 | 0.51 | 1.99% | 25.03 | 26.63 | 140410 | 36486 | 10.97% |
| 2026-03-12 | 25.32 | 25.68 | 0.27 | 1.06% | 24.95 | 26.18 | 122361 | 31393 | 9.56% |
| 2026-03-11 | 25.15 | 25.41 | 0.20 | 0.79% | 24.81 | 25.84 | 94784 | 24037 | 7.40% |
| 2026-03-10 | 25.70 | 25.21 | -0.17 | -0.67% | 25.00 | 25.74 | 95844 | 24267 | 7.49% |
| 2026-03-09 | 24.08 | 25.38 | 0.62 | 2.50% | 24.08 | 25.88 | 135605 | 34091 | 10.59% |
| 2026-03-06 | 23.52 | 24.76 | 1.01 | 4.25% | 23.38 | 25.19 | 183286 | 44803 | 14.32% |
| 2026-03-05 | 21.85 | 23.75 | 2.16 | 10.00% | 21.85 | 23.75 | 94827 | 22163 | 7.41% |
| 2026-03-04 | 21.15 | 21.59 | 0.46 | 2.18% | 20.51 | 21.98 | 39143 | 8405 | 3.06% |
| 2026-03-03 | 22.02 | 21.13 | -0.76 | -3.47% | 21.09 | 22.57 | 35851 | 7822 | 2.80% |
| 2026-03-02 | 22.76 | 21.89 | -1.08 | -4.70% | 21.76 | 22.84 | 41460 | 9174 | 3.24% |
| 2026-02-27 | 22.58 | 22.97 | 0.39 | 1.73% | 22.10 | 22.98 | 33212 | 7465 | 2.59% |
| 2026-02-26 | 23.06 | 22.58 | -0.37 | -1.61% | 22.53 | 23.17 | 32880 | 7473 | 2.57% |
| 2026-02-25 | 23.51 | 22.95 | -0.45 | -1.92% | 22.93 | 23.58 | 31594 | 7346 | 2.47% |
| 2026-02-24 | 23.42 | 23.40 | 0.26 | 1.12% | 23.20 | 23.98 | 37877 | 8953 | 2.96% |
| 2026-02-13 | 23.42 | 23.14 | -0.26 | -1.11% | 23.06 | 23.60 | 23914 | 5567 | 1.87% |
| 2026-02-12 | 23.31 | 23.40 | 0.24 | 1.04% | 22.88 | 23.63 | 32424 | 7564 | 2.53% |
| 2026-02-11 | 23.23 | 23.16 | 0.06 | 0.26% | 22.85 | 23.58 | 34525 | 8021 | 2.70% |
| 2026-02-10 | 23.45 | 23.10 | -0.34 | -1.45% | 23.03 | 23.45 | 15858 | 3686 | 1.24% |
| 2026-02-09 | 23.11 | 23.44 | 0.47 | 2.05% | 22.95 | 23.75 | 30278 | 7054 | 2.37% |
| 2026-02-06 | 22.90 | 22.97 | -0.06 | -0.26% | 22.62 | 23.24 | 22011 | 5053 | 1.72% |
| 2026-02-05 | 23.38 | 23.03 | -0.45 | -1.92% | 23.02 | 23.63 | 23449 | 5457 | 1.83% |
| 2026-02-04 | 23.73 | 23.48 | -0.24 | -1.01% | 23.42 | 23.98 | 29896 | 7074 | 2.34% |
| 2026-02-03 | 23.63 | 23.72 | 0.68 | 2.95% | 23.31 | 24.18 | 41637 | 9857 | 3.25% |
| 2026-02-02 | 22.75 | 23.04 | -0.60 | -2.54% | 22.12 | 23.87 | 77339 | 17802 | 6.04% |
| 2026-01-30 | 21.96 | 23.64 | 1.34 | 6.01% | 21.87 | 23.99 | 73220 | 16919 | 5.72% |
| 2026-01-29 | 22.82 | 22.30 | -0.53 | -2.32% | 21.98 | 22.91 | 45852 | 10283 | 3.58% |
| 2026-01-28 | 23.50 | 22.83 | -0.83 | -3.51% | 22.81 | 24.08 | 46547 | 10842 | 3.64% |