当前时间：2026-05-07 11:55:20 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 | 23.16 | 24.14 | 1.09 | 4.73% | 23.15 | 24.95 | 960546 | 231125 | 16.96% |
| 2026-04-30 | 22.32 | 23.05 | 0.89 | 4.02% | 21.90 | 23.40 | 522944 | 118805 | 9.23% |
| 2026-04-29 | 21.97 | 22.16 | -0.06 | -0.27% | 21.94 | 22.71 | 303117 | 67663 | 5.35% |
| 2026-04-28 | 22.86 | 22.22 | -0.86 | -3.73% | 21.97 | 22.88 | 381967 | 85561 | 6.74% |
| 2026-04-27 | 23.22 | 23.08 | -0.02 | -0.09% | 22.60 | 23.48 | 440823 | 101442 | 7.78% |
| 2026-04-24 | 23.72 | 23.10 | -0.61 | -2.57% | 22.87 | 24.20 | 592624 | 137807 | 10.46% |
| 2026-04-23 | 23.11 | 23.71 | 1.16 | 5.14% | 22.95 | 24.50 | 1026943 | 244043 | 18.13% |
| 2026-04-22 | 21.80 | 22.55 | 1.41 | 6.67% | 21.60 | 22.88 | 593328 | 132754 | 10.48% |
| 2026-04-21 | 21.80 | 21.14 | -0.57 | -2.63% | 20.94 | 21.91 | 256562 | 54340 | 4.53% |
| 2026-04-20 | 21.89 | 21.71 | -0.26 | -1.18% | 21.57 | 22.03 | 249190 | 54314 | 4.40% |
| 2026-04-17 | 21.73 | 21.97 | 0.03 | 0.14% | 21.50 | 22.23 | 356499 | 77954 | 6.29% |
| 2026-04-16 | 21.93 | 21.94 | 0.01 | 0.05% | 21.65 | 22.10 | 242641 | 53166 | 4.28% |
| 2026-04-15 | 22.58 | 21.93 | -0.68 | -3.01% | 21.82 | 22.80 | 310674 | 68973 | 5.49% |
| 2026-04-14 | 22.80 | 22.61 | -0.11 | -0.48% | 22.33 | 23.11 | 441514 | 99886 | 7.80% |
| 2026-04-13 | 21.60 | 22.72 | 0.88 | 4.03% | 21.58 | 23.68 | 719644 | 165129 | 12.71% |
| 2026-04-10 | 22.08 | 21.84 | -0.50 | -2.24% | 21.81 | 22.65 | 596534 | 131733 | 10.53% |
| 2026-04-09 | 20.36 | 22.34 | 1.66 | 8.03% | 20.31 | 23.32 | 1077899 | 238320 | 19.03% |
| 2026-04-08 | 20.12 | 20.68 | 1.22 | 6.27% | 19.90 | 21.05 | 422725 | 86203 | 7.46% |
| 2026-04-07 | 18.80 | 19.46 | 0.72 | 3.84% | 18.66 | 20.05 | 324997 | 62968 | 5.74% |
| 2026-04-03 | 19.66 | 18.74 | -0.78 | -4.00% | 18.71 | 19.73 | 234672 | 44732 | 4.14% |
| 2026-04-02 | 20.15 | 19.52 | -0.82 | -4.03% | 19.40 | 20.27 | 249886 | 49332 | 4.41% |
| 2026-04-01 | 20.70 | 20.34 | 0.33 | 1.65% | 20.24 | 21.16 | 257640 | 52908 | 4.55% |
| 2026-03-31 | 20.48 | 20.01 | -0.57 | -2.77% | 20.00 | 21.23 | 283569 | 58063 | 5.01% |
| 2026-03-30 | 20.21 | 20.58 | -0.22 | -1.06% | 19.83 | 20.89 | 242548 | 49188 | 4.28% |
| 2026-03-27 | 20.42 | 20.80 | -0.09 | -0.43% | 20.10 | 21.29 | 277907 | 57414 | 4.91% |
| 2026-03-26 | 21.47 | 20.89 | -0.69 | -3.20% | 20.73 | 22.38 | 334772 | 71689 | 5.91% |
| 2026-03-25 | 20.71 | 21.58 | 0.88 | 4.25% | 20.50 | 22.99 | 525432 | 114843 | 9.28% |
| 2026-03-24 | 21.07 | 20.70 | 0.06 | 0.29% | 19.74 | 21.18 | 311399 | 63185 | 5.50% |
| 2026-03-23 | 21.99 | 20.64 | -1.15 | -5.28% | 20.35 | 22.30 | 359196 | 76092 | 6.34% |
| 2026-03-20 | 22.80 | 21.79 | -0.94 | -4.14% | 21.78 | 22.88 | 329316 | 73260 | 5.81% |
| 2026-03-19 | 23.00 | 22.73 | -0.84 | -3.56% | 22.56 | 23.15 | 327020 | 74445 | 5.77% |
| 2026-03-18 | 22.73 | 23.57 | 1.06 | 4.71% | 22.72 | 23.58 | 496244 | 115562 | 8.76% |
| 2026-03-17 | 23.01 | 22.51 | -0.54 | -2.34% | 22.50 | 23.25 | 301249 | 68827 | 5.32% |
| 2026-03-16 | 23.04 | 23.05 | -0.17 | -0.73% | 22.42 | 23.33 | 415559 | 95245 | 7.34% |
| 2026-03-13 | 21.80 | 23.22 | 1.26 | 5.74% | 21.37 | 23.79 | 752797 | 172754 | 13.29% |
| 2026-03-12 | 22.42 | 21.96 | -0.68 | -3.00% | 21.84 | 22.52 | 240075 | 53095 | 4.24% |
| 2026-03-11 | 22.75 | 22.64 | -0.12 | -0.53% | 22.49 | 23.17 | 388901 | 88378 | 6.87% |
| 2026-03-10 | 22.10 | 22.76 | 0.79 | 3.60% | 21.92 | 23.27 | 505679 | 114509 | 8.93% |
| 2026-03-09 | 20.05 | 21.97 | 1.56 | 7.64% | 19.80 | 22.44 | 539185 | 114547 | 9.52% |
| 2026-03-06 | 20.01 | 20.41 | 0.17 | 0.84% | 20.00 | 20.43 | 178266 | 36171 | 3.15% |
| 2026-03-05 | 19.89 | 20.24 | 0.90 | 4.65% | 19.89 | 20.69 | 339784 | 69106 | 6.00% |
| 2026-03-04 | 19.30 | 19.34 | -0.26 | -1.33% | 19.30 | 19.84 | 207735 | 40587 | 3.67% |
| 2026-03-03 | 21.09 | 19.60 | -1.32 | -6.31% | 19.45 | 21.18 | 366912 | 73652 | 6.48% |
| 2026-03-02 | 21.79 | 20.92 | -1.32 | -5.94% | 20.89 | 21.91 | 389182 | 82657 | 6.87% |
| 2026-02-27 | 21.93 | 22.24 | 0.14 | 0.63% | 21.62 | 22.25 | 206900 | 45640 | 3.65% |
| 2026-02-26 | 22.21 | 22.10 | -0.11 | -0.50% | 21.88 | 22.31 | 214552 | 47294 | 3.79% |
| 2026-02-25 | 22.00 | 22.21 | 0.32 | 1.46% | 21.88 | 22.35 | 225070 | 49839 | 3.97% |
| 2026-02-24 | 22.00 | 21.89 | 0.19 | 0.88% | 21.76 | 22.20 | 184502 | 40600 | 3.26% |
| 2026-02-13 | 21.90 | 21.70 | -0.31 | -1.41% | 21.70 | 22.19 | 183551 | 40306 | 3.24% |
| 2026-02-12 | 21.75 | 22.01 | 0.30 | 1.38% | 21.68 | 22.14 | 222276 | 48818 | 3.92% |
| 2026-02-11 | 21.86 | 21.71 | -0.16 | -0.73% | 21.70 | 22.05 | 186419 | 40718 | 3.29% |
| 2026-02-10 | 22.01 | 21.87 | -0.19 | -0.86% | 21.86 | 22.15 | 192388 | 42269 | 3.40% |
| 2026-02-09 | 22.15 | 22.06 | 0.42 | 1.94% | 21.89 | 22.19 | 205584 | 45292 | 3.63% |
| 2026-02-06 | 21.80 | 21.64 | -0.46 | -2.08% | 21.33 | 22.02 | 266289 | 57741 | 4.70% |
| 2026-02-05 | 21.97 | 22.10 | -0.09 | -0.41% | 21.60 | 22.44 | 347284 | 76377 | 6.13% |
| 2026-02-04 | 22.31 | 22.19 | -0.46 | -2.03% | 21.88 | 22.49 | 302582 | 67020 | 5.34% |
| 2026-02-03 | 22.46 | 22.65 | 0.60 | 2.72% | 22.21 | 22.95 | 358318 | 80753 | 6.33% |
| 2026-02-02 | 23.08 | 22.05 | -1.31 | -5.61% | 22.00 | 23.20 | 416236 | 93263 | 7.35% |
| 2026-01-30 | 23.90 | 23.36 | -0.92 | -3.79% | 23.06 | 24.28 | 535572 | 125718 | 9.46% |
| 2026-01-29 | 24.90 | 24.28 | -1.07 | -4.22% | 24.23 | 25.30 | 823457 | 203378 | 14.54% |
| 2026-01-28 | 24.82 | 25.35 | 0.66 | 2.67% | 24.81 | 27.80 | 1559727 | 411890 | 27.54% |
| 2026-01-27 | 21.81 | 24.69 | 2.72 | 12.38% | 21.23 | 25.49 | 1242973 | 300805 | 21.95% |