当前时间：2026-05-07 15:38:08 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 | 22.50 | 22.65 | 0.25 | 1.12% | 22.45 | 22.80 | 75425 | 17074 | 6.71% |
| 2026-04-30 | 21.80 | 22.40 | 0.57 | 2.61% | 21.79 | 22.56 | 91718 | 20364 | 8.16% |
| 2026-04-29 | 21.05 | 21.83 | 0.81 | 3.85% | 21.05 | 22.32 | 115723 | 25395 | 10.29% |
| 2026-04-28 | 21.58 | 21.02 | -0.66 | -3.04% | 20.84 | 21.58 | 74646 | 15738 | 6.64% |
| 2026-04-27 | 21.56 | 21.68 | -0.09 | -0.41% | 20.81 | 21.82 | 83839 | 17880 | 7.46% |
| 2026-04-24 | 22.02 | 21.77 | -0.60 | -2.68% | 21.26 | 22.36 | 100618 | 21848 | 8.95% |
| 2026-04-23 | 23.00 | 22.37 | -0.65 | -2.82% | 22.18 | 23.30 | 100754 | 22735 | 8.96% |
| 2026-04-22 | 23.60 | 23.02 | -0.62 | -2.62% | 22.66 | 23.60 | 99295 | 22744 | 8.83% |
| 2026-04-21 | 24.02 | 23.64 | -0.61 | -2.52% | 23.40 | 24.10 | 105292 | 24894 | 9.37% |
| 2026-04-20 | 23.70 | 24.25 | 0.36 | 1.51% | 23.53 | 24.35 | 132324 | 31869 | 11.77% |
| 2026-04-17 | 24.05 | 23.89 | -0.34 | -1.40% | 23.33 | 24.09 | 125582 | 29745 | 11.17% |
| 2026-04-16 | 23.73 | 24.23 | 0.91 | 3.90% | 23.29 | 24.39 | 176267 | 42354 | 15.68% |
| 2026-04-15 | 24.29 | 23.32 | -0.99 | -4.07% | 23.24 | 24.29 | 155893 | 36752 | 13.87% |
| 2026-04-14 | 24.41 | 24.31 | 0.15 | 0.62% | 24.01 | 24.65 | 169000 | 41147 | 15.03% |
| 2026-04-13 | 24.26 | 24.16 | -0.05 | -0.21% | 23.87 | 24.33 | 123198 | 29730 | 10.96% |
| 2026-04-10 | 25.11 | 24.21 | -0.63 | -2.54% | 24.21 | 25.20 | 176523 | 43340 | 15.70% |
| 2026-04-09 | 24.75 | 24.84 | 0.08 | 0.32% | 24.16 | 25.28 | 301417 | 74501 | 26.81% |
| 2026-04-08 | 23.18 | 24.76 | 2.25 | 10.00% | 22.76 | 24.76 | 198345 | 47548 | 17.64% |
| 2026-04-07 | 22.11 | 22.51 | 0.66 | 3.02% | 21.92 | 23.80 | 170257 | 38610 | 15.15% |
| 2026-04-03 | 23.69 | 21.85 | -1.43 | -6.14% | 21.84 | 23.88 | 151796 | 33912 | 13.50% |
| 2026-04-02 | 24.13 | 23.28 | -0.96 | -3.96% | 23.13 | 24.24 | 180030 | 42298 | 16.01% |
| 2026-04-01 | 25.20 | 24.24 | -0.42 | -1.70% | 24.00 | 25.40 | 312016 | 76244 | 27.76% |
| 2026-03-31 | 22.80 | 24.66 | 2.24 | 9.99% | 22.63 | 24.66 | 133193 | 31920 | 11.85% |
| 2026-03-30 | 23.49 | 22.42 | -1.23 | -5.20% | 21.68 | 23.49 | 207715 | 46377 | 18.48% |
| 2026-03-27 | 21.39 | 23.65 | 2.15 | 10.00% | 21.13 | 23.65 | 117469 | 26897 | 10.45% |
| 2026-03-26 | 22.63 | 21.50 | -0.95 | -4.23% | 21.33 | 22.83 | 183636 | 40141 | 16.34% |
| 2026-03-25 | 22.11 | 22.45 | -0.44 | -1.92% | 22.03 | 23.55 | 257591 | 58620 | 22.91% |
| 2026-03-24 | 21.60 | 22.89 | -0.60 | -2.55% | 21.21 | 23.29 | 320896 | 70769 | 28.55% |
| 2026-03-23 | 24.00 | 23.49 | -2.61 | -10.00% | 23.49 | 24.50 | 44583 | 10582 | 3.97% |
| 2026-03-20 | 26.10 | 26.10 | -0.59 | -2.21% | 25.40 | 26.80 | 249196 | 65070 | 22.17% |
| 2026-03-19 | 26.11 | 26.69 | 0.57 | 2.18% | 25.98 | 27.19 | 330701 | 87855 | 29.42% |
| 2026-03-18 | 26.24 | 26.12 | 0.01 | 0.04% | 25.39 | 26.69 | 273676 | 71187 | 24.34% |
| 2026-03-17 | 25.75 | 26.11 | 1.34 | 5.41% | 25.30 | 26.90 | 455211 | 118120 | 40.49% |
| 2026-03-16 | 22.53 | 24.77 | 2.25 | 9.99% | 22.50 | 24.77 | 202044 | 48318 | 17.97% |
| 2026-03-13 | 22.95 | 22.52 | -0.42 | -1.83% | 22.45 | 23.04 | 69549 | 15802 | 6.19% |
| 2026-03-12 | 23.31 | 22.94 | -0.35 | -1.50% | 22.90 | 23.42 | 66923 | 15441 | 5.95% |
| 2026-03-11 | 23.88 | 23.29 | -0.45 | -1.90% | 23.21 | 23.92 | 74518 | 17479 | 6.63% |
| 2026-03-10 | 23.87 | 23.74 | 0.04 | 0.17% | 23.64 | 24.15 | 92964 | 22121 | 8.27% |
| 2026-03-09 | 22.93 | 23.70 | 0.33 | 1.41% | 22.80 | 23.78 | 104827 | 24369 | 9.32% |
| 2026-03-06 | 23.18 | 23.37 | 0.06 | 0.26% | 23.14 | 23.54 | 75828 | 17695 | 6.75% |
| 2026-03-05 | 23.69 | 23.31 | 0.05 | 0.21% | 23.16 | 23.74 | 84219 | 19695 | 7.49% |
| 2026-03-04 | 23.00 | 23.26 | 0.00 | 0.00% | 22.96 | 23.51 | 85860 | 19966 | 7.64% |
| 2026-03-03 | 24.72 | 23.26 | -1.19 | -4.87% | 23.23 | 24.95 | 126146 | 29974 | 11.22% |
| 2026-03-02 | 25.02 | 24.45 | -1.25 | -4.86% | 24.30 | 25.33 | 160626 | 39614 | 14.29% |
| 2026-02-27 | 25.63 | 25.70 | 0.09 | 0.35% | 25.20 | 25.87 | 127700 | 32766 | 11.36% |
| 2026-02-26 | 26.12 | 25.61 | -0.52 | -1.99% | 25.50 | 26.25 | 139104 | 35847 | 12.37% |
| 2026-02-25 | 26.70 | 26.13 | -0.66 | -2.46% | 25.95 | 26.98 | 170142 | 44611 | 15.13% |
| 2026-02-24 | 27.06 | 26.79 | 0.01 | 0.04% | 26.37 | 27.18 | 158470 | 42441 | 14.10% |
| 2026-02-13 | 27.26 | 26.78 | -0.77 | -2.79% | 26.66 | 27.87 | 201117 | 54607 | 17.89% |
| 2026-02-12 | 27.32 | 27.55 | -0.15 | -0.54% | 26.58 | 28.46 | 311870 | 85586 | 27.74% |
| 2026-02-11 | 29.08 | 27.70 | -2.90 | -9.48% | 27.70 | 29.50 | 361918 | 102584 | 32.19% |
| 2026-02-10 | 31.80 | 30.60 | -3.40 | -10.00% | 30.60 | 33.98 | 451291 | 141885 | 40.14% |
| 2026-02-09 | 37.00 | 34.00 | -1.23 | -3.49% | 33.33 | 37.00 | 460029 | 158732 | 40.92% |
| 2026-02-06 | 36.51 | 35.23 | -1.39 | -3.80% | 35.00 | 38.56 | 467361 | 170937 | 41.57% |
| 2026-02-05 | 33.60 | 36.62 | 3.33 | 10.00% | 33.60 | 36.62 | 385685 | 136435 | 34.31% |
| 2026-02-04 | 35.76 | 33.29 | -3.70 | -10.00% | 33.29 | 35.76 | 308900 | 105457 | 27.48% |
| 2026-02-03 | 36.10 | 36.99 | 1.84 | 5.23% | 33.73 | 37.27 | 510067 | 181384 | 45.37% |
| 2026-02-02 | 35.01 | 35.15 | 0.64 | 1.85% | 33.00 | 37.73 | 496835 | 177590 | 44.20% |
| 2026-01-30 | 33.00 | 34.51 | 3.14 | 10.01% | 30.90 | 34.51 | 572215 | 191492 | 50.90% |
| 2026-01-29 | 30.02 | 31.37 | 2.85 | 9.99% | 29.16 | 31.37 | 187830 | 57799 | 16.71% |
| 2026-01-28 | 29.36 | 28.52 | 0.91 | 3.30% | 27.67 | 30.37 | 419915 | 121982 | 37.35% |
| 2026-01-27 | 25.00 | 27.61 | 2.51 | 10.00% | 24.00 | 27.61 | 308268 | 79858 | 27.42% |