当前时间：2026-05-08 15:25:09 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 22.50 | 23.48 | 1.13 | 5.06% | 22.27 | 23.66 | 1537749 | 352321 | 15.76% |
| 2026-05-06 | 20.22 | 22.35 | 2.53 | 12.76% | 20.22 | 22.83 | 1397756 | 306313 | 14.32% |
| 2026-04-30 | 19.95 | 19.82 | -0.20 | -1.00% | 19.62 | 20.15 | 356913 | 70575 | 3.66% |
| 2026-04-29 | 19.51 | 20.02 | 0.35 | 1.78% | 19.50 | 20.24 | 419814 | 84085 | 4.30% |
| 2026-04-28 | 20.32 | 19.67 | -1.06 | -5.11% | 19.51 | 20.42 | 615804 | 121994 | 6.31% |
| 2026-04-27 | 20.98 | 20.73 | -0.27 | -1.29% | 20.49 | 20.98 | 378801 | 78595 | 3.88% |
| 2026-04-24 | 20.88 | 21.00 | -0.19 | -0.90% | 20.41 | 21.53 | 557030 | 116589 | 5.71% |
| 2026-04-23 | 21.63 | 21.19 | -0.45 | -2.08% | 20.96 | 22.28 | 561571 | 120221 | 5.75% |
| 2026-04-22 | 21.18 | 21.64 | 0.47 | 2.22% | 20.91 | 21.64 | 557910 | 118959 | 5.72% |
| 2026-04-21 | 21.47 | 21.17 | -0.54 | -2.49% | 21.06 | 21.58 | 435839 | 92334 | 4.47% |
| 2026-04-20 | 21.40 | 21.71 | 0.35 | 1.64% | 21.33 | 22.12 | 638233 | 138861 | 6.54% |
| 2026-04-17 | 21.01 | 21.36 | 0.11 | 0.52% | 20.95 | 21.47 | 535558 | 113823 | 5.49% |
| 2026-04-16 | 20.66 | 21.25 | 0.82 | 4.01% | 20.63 | 21.36 | 771529 | 163183 | 7.91% |
| 2026-04-15 | 21.02 | 20.43 | -0.41 | -1.97% | 20.32 | 21.06 | 501693 | 103639 | 5.14% |
| 2026-04-14 | 21.30 | 20.84 | 0.44 | 2.16% | 20.59 | 21.41 | 695808 | 145839 | 7.13% |
| 2026-04-13 | 20.01 | 20.40 | 0.09 | 0.44% | 19.98 | 20.66 | 399110 | 81357 | 4.09% |
| 2026-04-10 | 20.45 | 20.31 | 0.13 | 0.64% | 20.15 | 20.75 | 534298 | 109215 | 5.48% |
| 2026-04-09 | 20.22 | 20.18 | -0.58 | -2.79% | 20.02 | 20.45 | 626298 | 126469 | 6.42% |
| 2026-04-08 | 19.10 | 20.76 | 2.35 | 12.76% | 19.09 | 20.78 | 982323 | 197424 | 10.07% |
| 2026-04-07 | 18.43 | 18.41 | 0.03 | 0.16% | 18.28 | 18.66 | 313272 | 57962 | 3.21% |
| 2026-04-03 | 19.00 | 18.38 | -0.42 | -2.23% | 18.36 | 19.07 | 355288 | 66050 | 3.64% |
| 2026-04-02 | 19.50 | 18.80 | -0.82 | -4.18% | 18.65 | 19.55 | 464162 | 88163 | 4.76% |
| 2026-04-01 | 19.71 | 19.62 | 0.52 | 2.72% | 19.46 | 19.93 | 516036 | 101378 | 5.29% |
| 2026-03-31 | 19.30 | 19.10 | -0.12 | -0.62% | 19.07 | 19.72 | 480167 | 93094 | 4.92% |
| 2026-03-30 | 19.01 | 19.22 | -0.23 | -1.18% | 18.59 | 19.35 | 448400 | 85269 | 4.60% |
| 2026-03-27 | 19.00 | 19.45 | 0.03 | 0.15% | 18.94 | 19.67 | 413019 | 80018 | 4.24% |
| 2026-03-26 | 20.00 | 19.42 | -0.80 | -3.96% | 19.33 | 20.23 | 527806 | 104013 | 5.41% |
| 2026-03-25 | 19.80 | 20.22 | 0.58 | 2.95% | 19.80 | 20.57 | 666871 | 135006 | 6.84% |
| 2026-03-24 | 20.03 | 19.64 | -0.04 | -0.20% | 19.09 | 20.10 | 595690 | 116275 | 6.11% |
| 2026-03-23 | 20.50 | 19.68 | -1.38 | -6.55% | 19.42 | 20.78 | 837350 | 168003 | 8.59% |
| 2026-03-20 | 22.58 | 21.06 | -1.43 | -6.36% | 21.05 | 22.65 | 843640 | 181777 | 8.65% |
| 2026-03-19 | 22.33 | 22.49 | -0.58 | -2.51% | 22.22 | 22.87 | 638296 | 143593 | 6.55% |
| 2026-03-18 | 22.37 | 23.07 | 1.08 | 4.91% | 22.12 | 23.09 | 876130 | 198562 | 8.99% |
| 2026-03-17 | 23.32 | 21.99 | -1.08 | -4.68% | 21.97 | 23.32 | 691809 | 155828 | 7.09% |
| 2026-03-16 | 23.28 | 23.07 | -0.34 | -1.45% | 22.27 | 23.40 | 943514 | 214495 | 9.68% |
| 2026-03-13 | 25.25 | 23.41 | -2.74 | -10.48% | 23.36 | 25.35 | 1564548 | 375662 | 16.05% |
| 2026-03-12 | 25.81 | 26.15 | 0.55 | 2.15% | 25.60 | 27.26 | 1989513 | 525831 | 20.40% |
| 2026-03-11 | 26.00 | 25.60 | -0.98 | -3.69% | 25.38 | 26.18 | 1548034 | 397410 | 15.88% |
| 2026-03-10 | 27.00 | 26.58 | -0.20 | -0.75% | 25.76 | 28.33 | 2433698 | 650027 | 24.96% |
| 2026-03-09 | 24.00 | 26.78 | 4.04 | 17.77% | 23.66 | 27.00 | 2619683 | 668017 | 26.87% |
| 2026-03-06 | 22.31 | 22.74 | 0.37 | 1.65% | 22.13 | 23.45 | 583417 | 133453 | 5.98% |
| 2026-03-05 | 22.80 | 22.37 | 0.14 | 0.63% | 22.15 | 22.83 | 483096 | 108495 | 4.95% |
| 2026-03-04 | 22.18 | 22.23 | -0.23 | -1.02% | 21.96 | 22.77 | 574910 | 128296 | 5.90% |
| 2026-03-03 | 24.71 | 22.46 | -2.17 | -8.81% | 22.42 | 25.00 | 907628 | 210472 | 9.31% |
| 2026-03-02 | 24.79 | 24.63 | -0.97 | -3.79% | 24.20 | 25.16 | 848923 | 208731 | 8.71% |
| 2026-02-27 | 24.50 | 25.60 | 1.10 | 4.49% | 24.39 | 26.18 | 1205370 | 306146 | 12.36% |
| 2026-02-26 | 22.98 | 24.50 | 1.61 | 7.03% | 22.93 | 24.98 | 1338687 | 323756 | 13.73% |
| 2026-02-25 | 23.48 | 22.89 | -0.26 | -1.12% | 22.66 | 23.49 | 736908 | 169024 | 7.56% |
| 2026-02-24 | 24.68 | 23.15 | -1.43 | -5.82% | 22.90 | 24.70 | 1065159 | 249552 | 10.92% |
| 2026-02-13 | 25.07 | 24.58 | -0.90 | -3.53% | 24.58 | 25.93 | 871357 | 218726 | 8.94% |
| 2026-02-12 | 24.81 | 25.48 | 0.70 | 2.82% | 24.50 | 25.79 | 1019315 | 256921 | 10.45% |
| 2026-02-11 | 25.00 | 24.78 | -0.44 | -1.74% | 24.75 | 25.56 | 594127 | 148482 | 6.09% |
| 2026-02-10 | 25.20 | 25.22 | 0.29 | 1.16% | 24.27 | 25.43 | 1035747 | 258742 | 10.62% |
| 2026-02-09 | 24.69 | 24.93 | 0.87 | 3.62% | 23.93 | 25.24 | 859214 | 212074 | 8.81% |
| 2026-02-06 | 24.29 | 24.06 | -0.62 | -2.51% | 23.50 | 24.56 | 811021 | 195483 | 8.32% |
| 2026-02-05 | 24.50 | 24.68 | -0.70 | -2.76% | 24.40 | 25.19 | 841307 | 208534 | 8.63% |
| 2026-02-04 | 26.85 | 25.38 | -2.03 | -7.41% | 24.85 | 27.15 | 1532230 | 392853 | 15.71% |
| 2026-02-03 | 26.15 | 27.41 | 1.71 | 6.65% | 25.96 | 27.60 | 1484392 | 399124 | 15.22% |
| 2026-02-02 | 26.75 | 25.70 | -0.79 | -2.98% | 25.69 | 27.21 | 1179970 | 312089 | 12.10% |
| 2026-01-30 | 27.36 | 26.49 | -0.88 | -3.22% | 26.30 | 27.77 | 1337873 | 357827 | 13.72% |
| 2026-01-29 | 26.09 | 27.37 | 0.82 | 3.09% | 25.87 | 29.08 | 2211138 | 616203 | 22.68% |
| 2026-01-28 | 26.60 | 26.55 | -0.01 | -0.04% | 26.35 | 28.06 | 1628850 | 443017 | 16.70% |