当前时间：2026-05-06 15:17:43 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 | 22.10 | 21.00 | -1.39 | -6.21% | 20.93 | 22.23 | 741673 | 158957 | 12.71% |
| 2026-04-29 | 21.57 | 22.39 | -2.88 | -11.40% | 21.55 | 23.14 | 918375 | 205128 | 15.74% |
| 2026-04-28 | 24.45 | 25.27 | 0.63 | 2.56% | 24.10 | 25.27 | 635083 | 157187 | 10.89% |
| 2026-04-27 | 24.80 | 24.64 | -0.27 | -1.08% | 24.45 | 25.45 | 628590 | 155963 | 10.78% |
| 2026-04-24 | 23.70 | 24.91 | 0.95 | 3.96% | 23.59 | 25.25 | 794232 | 196201 | 13.62% |
| 2026-04-23 | 23.90 | 23.96 | -0.23 | -0.95% | 23.54 | 24.36 | 571047 | 136609 | 9.79% |
| 2026-04-22 | 23.47 | 24.19 | 0.99 | 4.27% | 23.47 | 24.50 | 921159 | 221067 | 15.79% |
| 2026-04-21 | 22.89 | 23.20 | 0.33 | 1.44% | 22.05 | 23.20 | 481211 | 109277 | 8.25% |
| 2026-04-20 | 22.77 | 22.87 | 0.01 | 0.04% | 22.70 | 23.19 | 325210 | 74633 | 5.57% |
| 2026-04-17 | 22.93 | 22.86 | -0.14 | -0.61% | 22.75 | 23.25 | 340647 | 78104 | 5.84% |
| 2026-04-16 | 23.08 | 23.00 | 0.26 | 1.14% | 22.86 | 23.30 | 412918 | 95171 | 7.08% |
| 2026-04-15 | 23.48 | 22.74 | -0.70 | -2.99% | 22.67 | 23.50 | 461363 | 105892 | 7.91% |
| 2026-04-14 | 23.05 | 23.44 | 0.48 | 2.09% | 22.70 | 23.44 | 514311 | 118668 | 8.82% |
| 2026-04-13 | 22.55 | 22.96 | 0.20 | 0.88% | 22.50 | 23.13 | 391694 | 89613 | 6.71% |
| 2026-04-10 | 22.60 | 22.76 | 0.37 | 1.65% | 22.55 | 23.28 | 474685 | 108951 | 8.14% |
| 2026-04-09 | 22.35 | 22.39 | -0.20 | -0.89% | 22.13 | 22.75 | 346884 | 77702 | 5.95% |
| 2026-04-08 | 21.91 | 22.59 | 1.15 | 5.36% | 21.70 | 22.63 | 428220 | 95050 | 7.34% |
| 2026-04-07 | 21.12 | 21.44 | 0.14 | 0.66% | 21.02 | 21.75 | 247098 | 53036 | 4.24% |
| 2026-04-03 | 21.06 | 21.30 | 0.27 | 1.28% | 20.30 | 21.37 | 351368 | 73638 | 6.02% |
| 2026-04-02 | 21.90 | 21.03 | -1.12 | -5.06% | 20.93 | 22.34 | 436985 | 94223 | 7.49% |
| 2026-04-01 | 22.32 | 22.15 | 0.29 | 1.33% | 21.90 | 22.71 | 371864 | 82704 | 6.37% |
| 2026-03-31 | 22.90 | 21.86 | -1.36 | -5.86% | 21.86 | 22.93 | 539031 | 120498 | 9.24% |
| 2026-03-30 | 23.50 | 23.22 | -0.74 | -3.09% | 23.00 | 24.35 | 557864 | 131127 | 9.56% |
| 2026-03-27 | 22.58 | 23.96 | 0.87 | 3.77% | 22.30 | 23.98 | 741201 | 172673 | 12.71% |
| 2026-03-26 | 22.61 | 23.09 | 0.07 | 0.30% | 22.54 | 24.05 | 833174 | 194189 | 14.28% |
| 2026-03-25 | 22.08 | 23.02 | 0.72 | 3.23% | 21.82 | 23.02 | 745842 | 168652 | 12.79% |
| 2026-03-24 | 22.21 | 22.30 | 0.47 | 2.15% | 21.10 | 22.65 | 591369 | 130167 | 10.14% |
| 2026-03-23 | 20.94 | 21.83 | 0.22 | 1.02% | 20.94 | 22.33 | 646133 | 140940 | 11.08% |
| 2026-03-20 | 21.13 | 21.61 | 0.45 | 2.13% | 20.79 | 22.34 | 757782 | 164135 | 12.99% |
| 2026-03-19 | 21.07 | 21.16 | -0.48 | -2.22% | 20.80 | 21.75 | 423430 | 89550 | 7.26% |
| 2026-03-18 | 22.20 | 21.64 | -0.16 | -0.73% | 21.35 | 22.30 | 386169 | 83558 | 6.62% |
| 2026-03-17 | 22.17 | 21.80 | -0.47 | -2.11% | 21.68 | 23.03 | 552582 | 123040 | 9.47% |
| 2026-03-16 | 23.15 | 22.27 | -0.62 | -2.71% | 22.09 | 23.27 | 842993 | 189831 | 14.45% |
| 2026-03-13 | 20.83 | 22.89 | 2.69 | 13.32% | 20.83 | 24.24 | 1367140 | 315696 | 23.44% |
| 2026-03-12 | 20.43 | 20.20 | -0.35 | -1.70% | 20.05 | 20.43 | 158170 | 31965 | 2.71% |
| 2026-03-11 | 20.15 | 20.55 | 0.41 | 2.04% | 20.12 | 20.66 | 235221 | 48156 | 4.03% |
| 2026-03-10 | 20.20 | 20.14 | 0.12 | 0.60% | 20.02 | 20.48 | 163199 | 32996 | 2.80% |
| 2026-03-09 | 19.56 | 20.02 | 0.06 | 0.30% | 18.96 | 20.04 | 213810 | 41488 | 3.67% |
| 2026-03-06 | 19.98 | 19.96 | -0.06 | -0.30% | 19.84 | 20.12 | 132441 | 26446 | 2.27% |
| 2026-03-05 | 20.08 | 20.02 | 0.35 | 1.78% | 19.75 | 20.18 | 161249 | 32242 | 2.76% |
| 2026-03-04 | 19.90 | 19.67 | -0.43 | -2.14% | 19.61 | 20.22 | 203516 | 40477 | 3.49% |
| 2026-03-03 | 21.18 | 20.10 | -1.06 | -5.01% | 20.06 | 21.40 | 271004 | 55651 | 4.65% |
| 2026-03-02 | 21.60 | 21.16 | -0.81 | -3.69% | 21.06 | 21.79 | 247085 | 52634 | 4.24% |
| 2026-02-27 | 21.90 | 21.97 | -0.01 | -0.05% | 21.71 | 21.97 | 165789 | 36215 | 2.84% |
| 2026-02-26 | 22.18 | 21.98 | -0.19 | -0.86% | 21.78 | 22.25 | 245144 | 53650 | 4.20% |
| 2026-02-25 | 21.50 | 22.17 | 0.93 | 4.38% | 21.50 | 22.47 | 463394 | 102761 | 7.94% |
| 2026-02-24 | 20.98 | 21.24 | 0.51 | 2.46% | 20.93 | 21.33 | 179185 | 37971 | 3.07% |
| 2026-02-13 | 20.85 | 20.73 | -0.21 | -1.00% | 20.71 | 21.02 | 109255 | 22803 | 1.87% |
| 2026-02-12 | 20.95 | 20.94 | -0.05 | -0.24% | 20.84 | 21.05 | 121807 | 25530 | 2.09% |
| 2026-02-11 | 20.80 | 20.99 | 0.18 | 0.86% | 20.74 | 21.08 | 132323 | 27760 | 2.27% |
| 2026-02-10 | 20.88 | 20.81 | -0.09 | -0.43% | 20.77 | 20.95 | 97624 | 20349 | 1.67% |
| 2026-02-09 | 20.91 | 20.90 | 0.39 | 1.90% | 20.76 | 21.04 | 133659 | 27926 | 2.29% |
| 2026-02-06 | 20.30 | 20.51 | 0.04 | 0.20% | 20.07 | 20.85 | 134508 | 27719 | 2.31% |
| 2026-02-05 | 20.91 | 20.47 | -0.59 | -2.80% | 20.45 | 20.96 | 144802 | 29864 | 2.48% |
| 2026-02-04 | 21.03 | 21.06 | -0.14 | -0.66% | 20.68 | 21.11 | 174542 | 36479 | 2.99% |
| 2026-02-03 | 21.06 | 21.20 | 0.32 | 1.53% | 20.93 | 21.28 | 155949 | 32965 | 2.67% |
| 2026-02-02 | 21.05 | 20.88 | -0.31 | -1.46% | 20.78 | 21.30 | 167759 | 35250 | 2.88% |
| 2026-01-30 | 20.89 | 21.19 | 0.31 | 1.48% | 20.52 | 21.24 | 238138 | 49881 | 4.08% |
| 2026-01-29 | 21.40 | 20.88 | -0.71 | -3.29% | 20.87 | 21.70 | 300388 | 63724 | 5.15% |
| 2026-01-28 | 22.15 | 21.59 | -0.66 | -2.97% | 21.54 | 22.19 | 326570 | 70882 | 5.60% |
| 2026-01-27 | 22.89 | 22.25 | -0.67 | -2.92% | 21.32 | 22.94 | 493142 | 108300 | 8.45% |
| 2026-01-26 | 23.63 | 22.92 | -0.61 | -2.59% | 22.68 | 23.68 | 428384 | 98567 | 7.34% |