当前时间：2026-05-06 15:18:47 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-30 | 23.01 | 23.13 | 0.11 | 0.48% | 22.90 | 23.39 | 128304 | 29755 | 3.65% |
| 2026-04-29 | 22.77 | 23.02 | 0.05 | 0.22% | 22.33 | 23.49 | 186778 | 43140 | 5.31% |
| 2026-04-28 | 22.98 | 22.97 | 0.27 | 1.19% | 22.76 | 23.99 | 236204 | 54691 | 6.71% |
| 2026-04-27 | 20.71 | 22.70 | 1.93 | 9.29% | 20.70 | 22.72 | 216687 | 47664 | 6.16% |
| 2026-04-24 | 21.00 | 20.77 | -0.30 | -1.42% | 20.60 | 21.12 | 57042 | 11857 | 1.62% |
| 2026-04-23 | 21.58 | 21.07 | -0.53 | -2.45% | 20.99 | 21.69 | 74050 | 15720 | 2.10% |
| 2026-04-22 | 21.41 | 21.60 | 0.05 | 0.23% | 21.39 | 21.69 | 44404 | 9578 | 1.26% |
| 2026-04-21 | 21.65 | 21.55 | -0.09 | -0.42% | 21.43 | 21.70 | 52625 | 11353 | 1.50% |
| 2026-04-20 | 21.48 | 21.64 | 0.18 | 0.84% | 21.41 | 21.85 | 61549 | 13304 | 1.75% |
| 2026-04-17 | 21.29 | 21.46 | 0.08 | 0.37% | 21.09 | 21.53 | 60279 | 12850 | 1.71% |
| 2026-04-16 | 21.12 | 21.38 | 0.46 | 2.20% | 21.07 | 21.48 | 83031 | 17724 | 2.36% |
| 2026-04-15 | 21.18 | 20.92 | -0.20 | -0.95% | 20.92 | 21.40 | 53850 | 11392 | 1.53% |
| 2026-04-14 | 21.25 | 21.12 | 0.06 | 0.28% | 20.91 | 21.36 | 49839 | 10513 | 1.42% |
| 2026-04-13 | 21.05 | 21.06 | -0.14 | -0.66% | 20.91 | 21.16 | 50485 | 10616 | 1.43% |
| 2026-04-10 | 21.25 | 21.20 | 0.08 | 0.38% | 21.16 | 21.53 | 54556 | 11656 | 1.55% |
| 2026-04-09 | 21.03 | 21.12 | -0.12 | -0.56% | 20.94 | 21.22 | 61072 | 12881 | 1.74% |
| 2026-04-08 | 20.60 | 21.24 | 1.06 | 5.25% | 20.59 | 21.27 | 90373 | 18960 | 2.57% |
| 2026-04-07 | 20.25 | 20.18 | 0.02 | 0.10% | 20.02 | 20.33 | 34489 | 6956 | 0.98% |
| 2026-04-03 | 20.53 | 20.16 | -0.29 | -1.42% | 20.01 | 20.59 | 47743 | 9678 | 1.36% |
| 2026-04-02 | 20.46 | 20.45 | -0.16 | -0.78% | 20.26 | 20.69 | 60697 | 12410 | 1.72% |
| 2026-04-01 | 20.65 | 20.61 | 0.25 | 1.23% | 20.39 | 20.70 | 56368 | 11586 | 1.60% |
| 2026-03-31 | 20.52 | 20.36 | -0.15 | -0.73% | 20.28 | 20.65 | 45701 | 9337 | 1.30% |
| 2026-03-30 | 20.03 | 20.51 | 0.29 | 1.43% | 19.75 | 20.55 | 58411 | 11782 | 1.66% |
| 2026-03-27 | 19.88 | 20.22 | 0.06 | 0.30% | 19.87 | 20.29 | 50319 | 10132 | 1.43% |
| 2026-03-26 | 20.36 | 20.16 | -0.15 | -0.74% | 20.09 | 20.67 | 64823 | 13192 | 1.84% |
| 2026-03-25 | 19.71 | 20.31 | 0.69 | 3.52% | 19.69 | 20.39 | 79060 | 15870 | 2.25% |
| 2026-03-24 | 19.67 | 19.62 | 0.25 | 1.29% | 19.28 | 19.76 | 55517 | 10829 | 1.58% |
| 2026-03-23 | 20.18 | 19.37 | -1.01 | -4.96% | 19.21 | 20.31 | 97549 | 19269 | 2.77% |
| 2026-03-20 | 20.90 | 20.38 | -0.53 | -2.53% | 20.37 | 21.10 | 73677 | 15199 | 2.09% |
| 2026-03-19 | 20.90 | 20.91 | -0.23 | -1.09% | 20.70 | 21.13 | 79057 | 16527 | 2.25% |
| 2026-03-18 | 20.95 | 21.14 | 0.22 | 1.05% | 20.76 | 21.20 | 58153 | 12201 | 1.65% |
| 2026-03-17 | 21.21 | 20.92 | -0.24 | -1.13% | 20.89 | 21.30 | 82962 | 17513 | 2.36% |
| 2026-03-16 | 21.50 | 21.16 | -0.58 | -2.67% | 20.82 | 21.56 | 127594 | 26884 | 3.63% |
| 2026-03-13 | 21.31 | 21.74 | 0.46 | 2.16% | 21.31 | 22.27 | 146634 | 32088 | 4.17% |
| 2026-03-12 | 21.37 | 21.28 | -0.12 | -0.56% | 21.16 | 21.49 | 49474 | 10545 | 1.41% |
| 2026-03-11 | 21.55 | 21.40 | -0.17 | -0.79% | 21.32 | 21.68 | 59974 | 12878 | 1.70% |
| 2026-03-10 | 21.36 | 21.57 | 0.40 | 1.89% | 21.33 | 21.72 | 73446 | 15796 | 2.09% |
| 2026-03-09 | 21.01 | 21.17 | -0.05 | -0.24% | 20.53 | 21.24 | 93127 | 19391 | 2.65% |
| 2026-03-06 | 21.00 | 21.22 | 0.09 | 0.43% | 20.93 | 21.23 | 54998 | 11627 | 1.56% |
| 2026-03-05 | 21.15 | 21.13 | 0.30 | 1.44% | 20.94 | 21.47 | 88481 | 18699 | 2.51% |
| 2026-03-04 | 21.05 | 20.83 | -0.34 | -1.61% | 20.76 | 21.28 | 97224 | 20423 | 2.76% |
| 2026-03-03 | 22.33 | 21.17 | -1.06 | -4.77% | 21.06 | 22.37 | 131779 | 28454 | 3.74% |
| 2026-03-02 | 22.81 | 22.23 | -0.96 | -4.14% | 22.15 | 23.08 | 148269 | 33325 | 4.21% |
| 2026-02-27 | 23.00 | 23.19 | 0.14 | 0.61% | 22.93 | 23.27 | 78823 | 18247 | 2.24% |
| 2026-02-26 | 23.18 | 23.05 | -0.13 | -0.56% | 22.98 | 23.35 | 88883 | 20556 | 2.53% |
| 2026-02-25 | 23.30 | 23.18 | -0.11 | -0.47% | 23.15 | 23.47 | 89138 | 20783 | 2.53% |
| 2026-02-24 | 23.57 | 23.29 | 0.19 | 0.82% | 23.08 | 23.59 | 88493 | 20606 | 2.51% |
| 2026-02-13 | 23.33 | 23.10 | -0.32 | -1.37% | 23.10 | 23.54 | 82873 | 19336 | 2.36% |
| 2026-02-12 | 23.31 | 23.42 | 0.11 | 0.47% | 23.10 | 23.55 | 85988 | 20062 | 2.44% |
| 2026-02-11 | 23.47 | 23.31 | -0.24 | -1.02% | 23.30 | 23.71 | 98536 | 23139 | 2.80% |
| 2026-02-10 | 22.94 | 23.55 | 0.58 | 2.53% | 22.85 | 23.83 | 167807 | 39371 | 4.77% |
| 2026-02-09 | 22.76 | 22.97 | 0.60 | 2.68% | 22.70 | 23.00 | 71222 | 16310 | 2.02% |
| 2026-02-06 | 22.41 | 22.37 | -0.14 | -0.62% | 22.05 | 22.73 | 78472 | 17615 | 2.23% |
| 2026-02-05 | 22.60 | 22.51 | -0.34 | -1.49% | 22.50 | 22.87 | 61245 | 13852 | 1.74% |
| 2026-02-04 | 23.18 | 22.85 | -0.34 | -1.47% | 22.56 | 23.18 | 88594 | 20203 | 2.52% |
| 2026-02-03 | 22.70 | 23.19 | 0.64 | 2.84% | 22.69 | 23.22 | 107452 | 24756 | 3.05% |
| 2026-02-02 | 22.95 | 22.55 | -0.58 | -2.51% | 22.55 | 23.38 | 105498 | 24231 | 3.00% |
| 2026-01-30 | 23.42 | 23.13 | -0.40 | -1.70% | 22.95 | 23.49 | 120158 | 27844 | 3.41% |
| 2026-01-29 | 23.53 | 23.53 | -0.15 | -0.63% | 23.08 | 24.20 | 163073 | 38817 | 4.63% |
| 2026-01-28 | 23.55 | 23.68 | 0.12 | 0.51% | 23.50 | 24.24 | 153841 | 36613 | 4.37% |
| 2026-01-27 | 23.54 | 23.56 | 0.01 | 0.04% | 23.03 | 23.80 | 113853 | 26590 | 3.24% |
| 2026-01-26 | 24.24 | 23.55 | -0.65 | -2.69% | 23.17 | 24.32 | 179167 | 42253 | 5.09% |