当前时间：2026-05-07 09:01:30 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 | 21.98 | 22.48 | 0.45 | 2.04% | 21.97 | 22.75 | 66286 | 14887 | 3.35% |
| 2026-04-30 | 21.89 | 22.03 | 0.35 | 1.61% | 21.68 | 22.65 | 60932 | 13431 | 3.08% |
| 2026-04-29 | 21.10 | 21.68 | 0.32 | 1.50% | 21.10 | 21.80 | 41883 | 9039 | 2.12% |
| 2026-04-28 | 21.54 | 21.36 | -0.27 | -1.25% | 21.25 | 21.78 | 44771 | 9614 | 2.27% |
| 2026-04-27 | 20.98 | 21.63 | 0.72 | 3.44% | 20.86 | 21.66 | 61385 | 13130 | 3.11% |
| 2026-04-24 | 20.73 | 20.91 | 0.16 | 0.77% | 20.42 | 21.09 | 38028 | 7886 | 1.92% |
| 2026-04-23 | 21.12 | 20.75 | -0.44 | -2.08% | 20.60 | 21.20 | 34954 | 7282 | 1.77% |
| 2026-04-22 | 21.03 | 21.19 | 0.16 | 0.76% | 21.03 | 21.50 | 40135 | 8527 | 2.03% |
| 2026-04-21 | 21.30 | 21.03 | -0.34 | -1.59% | 20.80 | 21.37 | 29628 | 6199 | 1.50% |
| 2026-04-20 | 21.18 | 21.37 | 0.17 | 0.80% | 20.99 | 21.49 | 30519 | 6518 | 1.54% |
| 2026-04-17 | 21.18 | 21.20 | -0.09 | -0.42% | 20.80 | 21.42 | 36834 | 7763 | 1.86% |
| 2026-04-16 | 20.82 | 21.29 | 0.48 | 2.31% | 20.77 | 21.40 | 39040 | 8261 | 1.98% |
| 2026-04-15 | 21.22 | 20.81 | -0.40 | -1.89% | 20.76 | 21.63 | 30124 | 6349 | 1.52% |
| 2026-04-14 | 21.42 | 21.21 | 0.18 | 0.86% | 20.89 | 21.50 | 35803 | 7560 | 1.81% |
| 2026-04-13 | 20.86 | 21.03 | -0.13 | -0.61% | 20.63 | 21.25 | 38838 | 8161 | 1.97% |
| 2026-04-10 | 20.91 | 21.16 | 0.44 | 2.12% | 20.85 | 21.84 | 57390 | 12290 | 2.90% |
| 2026-04-09 | 21.00 | 20.72 | -0.74 | -3.45% | 20.67 | 21.20 | 40502 | 8457 | 2.05% |
| 2026-04-08 | 20.99 | 21.46 | 1.38 | 6.87% | 20.50 | 21.49 | 68469 | 14489 | 3.47% |
| 2026-04-07 | 19.67 | 20.08 | 0.59 | 3.03% | 19.57 | 20.13 | 32551 | 6499 | 1.65% |
| 2026-04-03 | 20.34 | 19.49 | -0.62 | -3.08% | 19.45 | 20.40 | 33458 | 6594 | 1.69% |
| 2026-04-02 | 20.78 | 20.11 | -0.76 | -3.64% | 19.97 | 20.78 | 34442 | 6976 | 1.74% |
| 2026-04-01 | 20.92 | 20.87 | 0.40 | 1.95% | 20.58 | 21.01 | 28444 | 5916 | 1.44% |
| 2026-03-31 | 20.90 | 20.47 | -0.31 | -1.49% | 20.41 | 21.32 | 31730 | 6624 | 1.61% |
| 2026-03-30 | 20.66 | 20.78 | -0.22 | -1.05% | 20.38 | 20.96 | 29755 | 6145 | 1.51% |
| 2026-03-27 | 20.50 | 21.00 | 0.27 | 1.30% | 20.11 | 21.26 | 34880 | 7324 | 1.77% |
| 2026-03-26 | 21.60 | 20.73 | -0.97 | -4.47% | 20.68 | 21.70 | 42656 | 8965 | 2.16% |
| 2026-03-25 | 21.46 | 21.70 | 0.30 | 1.40% | 21.40 | 21.90 | 41708 | 9021 | 2.11% |
| 2026-03-24 | 21.20 | 21.40 | 0.60 | 2.88% | 20.79 | 21.55 | 46901 | 9921 | 2.37% |
| 2026-03-23 | 21.08 | 20.80 | -0.82 | -3.79% | 20.77 | 21.76 | 66417 | 14113 | 3.36% |
| 2026-03-20 | 23.20 | 21.62 | -1.44 | -6.24% | 21.61 | 23.30 | 64889 | 14446 | 3.28% |
| 2026-03-19 | 23.30 | 23.06 | -0.35 | -1.50% | 23.02 | 23.66 | 37949 | 8831 | 1.92% |
| 2026-03-18 | 23.44 | 23.41 | 0.08 | 0.34% | 23.01 | 23.53 | 41346 | 9611 | 2.09% |
| 2026-03-17 | 23.23 | 23.33 | 0.06 | 0.26% | 23.09 | 24.07 | 55993 | 13208 | 2.83% |
| 2026-03-16 | 23.34 | 23.27 | -1.20 | -4.90% | 22.42 | 23.45 | 92644 | 21297 | 4.69% |
| 2026-03-13 | 25.24 | 24.47 | -0.92 | -3.62% | 24.29 | 25.30 | 53150 | 13165 | 2.69% |
| 2026-03-12 | 25.28 | 25.39 | -0.14 | -0.55% | 25.25 | 25.75 | 33349 | 8498 | 1.69% |
| 2026-03-11 | 25.80 | 25.53 | -0.40 | -1.54% | 25.48 | 26.14 | 38238 | 9841 | 1.94% |
| 2026-03-10 | 26.08 | 25.93 | 0.11 | 0.43% | 25.68 | 26.30 | 40180 | 10432 | 2.03% |
| 2026-03-09 | 25.27 | 25.82 | -0.38 | -1.45% | 25.19 | 25.99 | 46664 | 11960 | 2.36% |
| 2026-03-06 | 25.20 | 26.20 | 0.92 | 3.64% | 25.14 | 26.29 | 63047 | 16354 | 3.19% |
| 2026-03-05 | 25.70 | 25.28 | 0.16 | 0.64% | 24.97 | 25.83 | 41729 | 10571 | 2.11% |
| 2026-03-04 | 24.91 | 25.12 | -0.06 | -0.24% | 24.70 | 25.59 | 41803 | 10528 | 2.12% |
| 2026-03-03 | 26.22 | 25.18 | -1.00 | -3.82% | 25.03 | 26.77 | 75670 | 19627 | 3.83% |
| 2026-03-02 | 27.31 | 26.18 | -1.85 | -6.60% | 25.88 | 27.59 | 98532 | 26117 | 4.99% |
| 2026-02-27 | 27.40 | 28.03 | 0.45 | 1.63% | 27.21 | 28.03 | 60334 | 16802 | 3.05% |
| 2026-02-26 | 27.99 | 27.58 | -0.36 | -1.29% | 27.30 | 28.07 | 59651 | 16433 | 3.02% |
| 2026-02-25 | 27.09 | 27.94 | 0.79 | 2.91% | 27.09 | 28.17 | 76587 | 21371 | 3.88% |
| 2026-02-24 | 27.55 | 27.15 | 0.08 | 0.30% | 27.07 | 27.59 | 34239 | 9322 | 1.73% |
| 2026-02-13 | 27.40 | 27.07 | -0.41 | -1.49% | 27.03 | 27.88 | 43357 | 11889 | 2.19% |
| 2026-02-12 | 27.59 | 27.48 | 0.10 | 0.37% | 27.20 | 27.88 | 50384 | 13887 | 2.55% |
| 2026-02-11 | 27.71 | 27.38 | -0.53 | -1.90% | 27.38 | 27.99 | 54284 | 14998 | 2.75% |
| 2026-02-10 | 28.28 | 27.91 | -0.37 | -1.31% | 27.80 | 28.28 | 58018 | 16244 | 2.94% |
| 2026-02-09 | 27.60 | 28.28 | 0.95 | 3.48% | 27.60 | 28.30 | 78185 | 21903 | 3.96% |
| 2026-02-06 | 27.00 | 27.33 | -0.27 | -0.98% | 27.00 | 27.84 | 62165 | 17078 | 3.15% |
| 2026-02-05 | 27.20 | 27.60 | 0.09 | 0.33% | 27.06 | 27.95 | 78318 | 21657 | 3.96% |
| 2026-02-04 | 27.12 | 27.51 | 0.11 | 0.40% | 27.10 | 27.79 | 68039 | 18688 | 3.44% |
| 2026-02-03 | 26.58 | 27.40 | 1.00 | 3.79% | 26.48 | 27.40 | 68829 | 18670 | 3.48% |
| 2026-02-02 | 26.20 | 26.40 | -0.03 | -0.11% | 25.66 | 27.25 | 63992 | 17160 | 3.24% |
| 2026-01-30 | 27.27 | 26.43 | -1.21 | -4.38% | 26.39 | 27.49 | 86214 | 23007 | 4.36% |
| 2026-01-29 | 27.02 | 27.64 | 0.40 | 1.47% | 26.10 | 28.03 | 99964 | 27429 | 5.06% |
| 2026-01-28 | 27.77 | 27.24 | -0.74 | -2.64% | 27.20 | 28.09 | 84245 | 23235 | 4.26% |
| 2026-01-27 | 28.51 | 27.98 | -1.02 | -3.52% | 26.80 | 28.56 | 145604 | 40339 | 7.37% |