当前时间：2026-05-06 15:24:32 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 | 22.87 | 23.78 | 0.86 | 3.75% | 22.85 | 23.95 | 97654 | 23015 | 4.24% |
| 2026-04-29 | 22.50 | 22.92 | 0.06 | 0.26% | 22.50 | 23.18 | 60569 | 13898 | 2.63% |
| 2026-04-28 | 23.61 | 22.86 | -0.97 | -4.07% | 22.72 | 23.77 | 90226 | 20830 | 3.92% |
| 2026-04-27 | 23.86 | 23.83 | -0.17 | -0.71% | 23.20 | 24.12 | 78454 | 18686 | 3.41% |
| 2026-04-24 | 24.00 | 24.00 | -0.14 | -0.58% | 23.92 | 24.47 | 70459 | 17038 | 3.06% |
| 2026-04-23 | 24.93 | 24.14 | -0.94 | -3.75% | 23.98 | 25.12 | 106497 | 25989 | 4.62% |
| 2026-04-22 | 24.81 | 25.08 | 0.08 | 0.32% | 24.67 | 25.12 | 76640 | 19118 | 3.33% |
| 2026-04-21 | 25.08 | 25.00 | -0.24 | -0.95% | 24.70 | 25.44 | 95009 | 23734 | 4.12% |
| 2026-04-20 | 25.07 | 25.24 | 0.11 | 0.44% | 24.99 | 25.55 | 88768 | 22427 | 3.85% |
| 2026-04-17 | 24.90 | 25.13 | 0.01 | 0.04% | 24.70 | 25.26 | 103341 | 25776 | 4.49% |
| 2026-04-16 | 25.60 | 25.12 | 0.07 | 0.28% | 24.90 | 25.80 | 113877 | 28674 | 4.94% |
| 2026-04-15 | 25.58 | 25.05 | -0.47 | -1.84% | 24.94 | 25.71 | 128037 | 32427 | 5.56% |
| 2026-04-14 | 24.90 | 25.52 | 0.82 | 3.32% | 24.76 | 25.60 | 182255 | 45954 | 7.91% |
| 2026-04-13 | 24.30 | 24.70 | 0.13 | 0.53% | 24.08 | 24.94 | 118695 | 29058 | 5.15% |
| 2026-04-10 | 24.45 | 24.57 | 0.42 | 1.74% | 24.30 | 25.10 | 131069 | 32405 | 5.69% |
| 2026-04-09 | 24.35 | 24.15 | -0.51 | -2.07% | 23.95 | 24.48 | 106606 | 25807 | 4.63% |
| 2026-04-08 | 23.30 | 24.66 | 2.02 | 8.92% | 23.07 | 24.85 | 202045 | 49000 | 8.77% |
| 2026-04-07 | 22.55 | 22.64 | 0.02 | 0.09% | 22.39 | 22.87 | 71497 | 16180 | 3.10% |
| 2026-04-03 | 23.00 | 22.62 | -0.66 | -2.84% | 22.51 | 23.31 | 113261 | 25842 | 4.92% |
| 2026-04-02 | 23.10 | 23.28 | 0.06 | 0.26% | 22.81 | 24.31 | 172876 | 40801 | 7.51% |
| 2026-04-01 | 23.50 | 23.22 | 0.21 | 0.91% | 23.10 | 23.60 | 66593 | 15507 | 2.89% |
| 2026-03-31 | 23.30 | 23.01 | -0.25 | -1.07% | 23.01 | 23.71 | 66891 | 15590 | 2.90% |
| 2026-03-30 | 22.77 | 23.26 | 0.03 | 0.13% | 22.76 | 23.35 | 45740 | 10578 | 1.99% |
| 2026-03-27 | 22.54 | 23.23 | 0.37 | 1.62% | 22.50 | 23.39 | 67295 | 15482 | 2.92% |
| 2026-03-26 | 23.54 | 22.86 | -0.61 | -2.60% | 22.81 | 23.81 | 83959 | 19552 | 3.64% |
| 2026-03-25 | 22.75 | 23.47 | 0.77 | 3.39% | 22.75 | 23.62 | 81161 | 18954 | 3.52% |
| 2026-03-24 | 23.00 | 22.70 | 0.34 | 1.52% | 22.00 | 23.05 | 92465 | 20749 | 4.01% |
| 2026-03-23 | 23.01 | 22.36 | -0.97 | -4.16% | 22.10 | 23.74 | 116133 | 26731 | 5.04% |
| 2026-03-20 | 24.20 | 23.33 | -0.63 | -2.63% | 23.32 | 24.37 | 81600 | 19450 | 3.54% |
| 2026-03-19 | 24.47 | 23.96 | -0.95 | -3.81% | 23.92 | 24.64 | 78565 | 19018 | 3.41% |
| 2026-03-18 | 24.51 | 24.91 | 0.44 | 1.80% | 24.41 | 24.95 | 55530 | 13726 | 2.41% |
| 2026-03-17 | 25.41 | 24.47 | -0.89 | -3.51% | 24.44 | 25.58 | 61833 | 15383 | 2.68% |
| 2026-03-16 | 25.01 | 25.36 | 0.17 | 0.67% | 24.81 | 25.46 | 62314 | 15670 | 2.71% |
| 2026-03-13 | 25.86 | 25.19 | -0.70 | -2.70% | 25.15 | 25.86 | 62860 | 16005 | 2.73% |
| 2026-03-12 | 26.16 | 25.89 | -0.37 | -1.41% | 25.66 | 26.47 | 64058 | 16643 | 2.78% |
| 2026-03-11 | 26.67 | 26.26 | -0.41 | -1.54% | 26.12 | 27.08 | 103507 | 27466 | 4.49% |
| 2026-03-10 | 26.05 | 26.67 | 0.90 | 3.49% | 26.03 | 26.98 | 125279 | 33291 | 5.44% |
| 2026-03-09 | 25.18 | 25.77 | -0.23 | -0.88% | 25.00 | 25.81 | 78910 | 20044 | 3.43% |
| 2026-03-06 | 25.51 | 26.00 | 0.26 | 1.01% | 25.46 | 26.14 | 63753 | 16564 | 2.77% |
| 2026-03-05 | 25.78 | 25.74 | 0.49 | 1.94% | 25.55 | 26.15 | 87344 | 22572 | 3.79% |
| 2026-03-04 | 24.30 | 25.25 | 0.32 | 1.28% | 24.30 | 25.51 | 100165 | 25280 | 4.35% |
| 2026-03-03 | 26.77 | 24.93 | -1.87 | -6.98% | 24.87 | 27.05 | 162885 | 41883 | 7.07% |
| 2026-03-02 | 26.97 | 26.80 | -0.78 | -2.83% | 26.60 | 27.45 | 122002 | 32836 | 5.30% |
| 2026-02-27 | 27.49 | 27.58 | -0.11 | -0.40% | 27.40 | 27.80 | 91273 | 25191 | 3.96% |
| 2026-02-26 | 27.82 | 27.69 | -0.07 | -0.25% | 27.50 | 28.01 | 100729 | 27965 | 4.37% |
| 2026-02-25 | 27.85 | 27.76 | -0.14 | -0.50% | 27.50 | 28.13 | 112187 | 31075 | 4.87% |
| 2026-02-24 | 29.11 | 27.90 | -0.83 | -2.89% | 27.61 | 29.15 | 155106 | 43498 | 6.73% |
| 2026-02-13 | 28.20 | 28.73 | 0.40 | 1.41% | 28.12 | 29.10 | 135790 | 39081 | 5.90% |
| 2026-02-12 | 28.15 | 28.33 | -0.02 | -0.07% | 28.01 | 28.80 | 115009 | 32769 | 4.99% |
| 2026-02-11 | 28.78 | 28.35 | -0.85 | -2.91% | 28.27 | 29.15 | 140411 | 40151 | 6.10% |
| 2026-02-10 | 28.40 | 29.20 | 0.63 | 2.21% | 28.32 | 29.76 | 242869 | 70477 | 10.54% |
| 2026-02-09 | 28.40 | 28.57 | 0.51 | 1.82% | 27.90 | 28.70 | 149541 | 42294 | 6.49% |
| 2026-02-06 | 27.00 | 28.06 | 0.94 | 3.47% | 26.80 | 28.84 | 223006 | 62437 | 9.68% |
| 2026-02-05 | 27.80 | 27.12 | -0.93 | -3.32% | 27.05 | 27.81 | 136979 | 37404 | 5.95% |
| 2026-02-04 | 28.38 | 28.05 | -0.73 | -2.54% | 27.80 | 28.69 | 160230 | 45123 | 6.96% |
| 2026-02-03 | 28.35 | 28.78 | 0.16 | 0.56% | 27.77 | 28.95 | 216356 | 61430 | 9.39% |
| 2026-02-02 | 28.87 | 28.62 | 0.09 | 0.32% | 28.30 | 29.95 | 230811 | 67058 | 10.02% |
| 2026-01-30 | 28.19 | 28.53 | -0.05 | -0.17% | 27.90 | 29.19 | 160127 | 45675 | 6.95% |
| 2026-01-29 | 29.24 | 28.58 | -0.94 | -3.18% | 28.40 | 29.47 | 169241 | 48835 | 7.35% |
| 2026-01-28 | 29.89 | 29.52 | -0.80 | -2.64% | 29.07 | 30.18 | 188201 | 55363 | 8.17% |
| 2026-01-27 | 29.77 | 30.32 | 0.12 | 0.40% | 29.33 | 30.69 | 198420 | 59566 | 8.61% |
| 2026-01-26 | 34.47 | 30.20 | -4.62 | -13.27% | 30.16 | 35.10 | 446225 | 142394 | 19.37% |