当前时间：2026-05-07 10:14:48 星期四交易中
| 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 | 22.78 | 23.06 | 0.54 | 2.40% | 22.73 | 23.48 | 66352 | 15387 | 4.37% |
| 2026-04-30 | 22.75 | 22.52 | -0.23 | -1.01% | 22.40 | 23.08 | 48951 | 11085 | 3.22% |
| 2026-04-29 | 22.71 | 22.75 | -0.28 | -1.22% | 22.00 | 22.96 | 70629 | 15897 | 4.65% |
| 2026-04-28 | 23.25 | 23.03 | -0.37 | -1.58% | 22.85 | 23.33 | 53238 | 12286 | 3.51% |
| 2026-04-27 | 23.18 | 23.40 | 0.32 | 1.39% | 23.18 | 23.59 | 51034 | 11963 | 3.36% |
| 2026-04-24 | 23.30 | 23.08 | -0.30 | -1.28% | 22.90 | 23.53 | 45045 | 10448 | 2.97% |
| 2026-04-23 | 23.68 | 23.38 | -0.19 | -0.81% | 23.26 | 23.94 | 53583 | 12619 | 3.53% |
| 2026-04-22 | 23.40 | 23.57 | 0.19 | 0.81% | 23.21 | 23.68 | 52023 | 12192 | 3.43% |
| 2026-04-21 | 23.35 | 23.38 | 0.04 | 0.17% | 23.05 | 23.69 | 60305 | 14065 | 3.97% |
| 2026-04-20 | 22.40 | 23.34 | 0.84 | 3.73% | 22.40 | 23.41 | 70392 | 16227 | 4.64% |
| 2026-04-17 | 22.13 | 22.50 | 0.29 | 1.31% | 22.13 | 22.75 | 50747 | 11406 | 3.34% |
| 2026-04-16 | 21.87 | 22.21 | 0.35 | 1.60% | 21.82 | 22.27 | 29461 | 6509 | 1.94% |
| 2026-04-15 | 22.48 | 21.86 | -0.57 | -2.54% | 21.80 | 22.50 | 36321 | 8023 | 2.39% |
| 2026-04-14 | 22.33 | 22.43 | 0.29 | 1.31% | 22.00 | 22.44 | 40565 | 9043 | 2.67% |
| 2026-04-13 | 21.93 | 22.14 | 0.01 | 0.05% | 21.71 | 22.26 | 31136 | 6888 | 2.05% |
| 2026-04-10 | 22.23 | 22.13 | -0.02 | -0.09% | 22.13 | 22.49 | 39049 | 8707 | 2.57% |
| 2026-04-09 | 22.18 | 22.15 | -0.32 | -1.42% | 22.11 | 22.70 | 42038 | 9384 | 2.77% |
| 2026-04-08 | 21.81 | 22.47 | 0.99 | 4.61% | 21.60 | 22.55 | 54935 | 12157 | 3.62% |
| 2026-04-07 | 20.86 | 21.48 | 0.65 | 3.12% | 20.86 | 21.48 | 33807 | 7209 | 2.23% |
| 2026-04-03 | 21.00 | 20.83 | -0.08 | -0.38% | 20.82 | 21.30 | 33228 | 6996 | 2.19% |
| 2026-04-02 | 21.56 | 20.91 | -0.78 | -3.60% | 20.72 | 21.71 | 34145 | 7200 | 2.25% |
| 2026-04-01 | 21.67 | 21.69 | 0.42 | 1.97% | 21.42 | 21.84 | 29862 | 6450 | 1.97% |
| 2026-03-31 | 21.52 | 21.27 | -0.34 | -1.57% | 21.22 | 21.81 | 30454 | 6548 | 2.01% |
| 2026-03-30 | 21.34 | 21.61 | 0.09 | 0.42% | 21.20 | 21.98 | 39125 | 8454 | 2.58% |
| 2026-03-27 | 20.85 | 21.52 | 0.37 | 1.75% | 20.85 | 21.68 | 32033 | 6859 | 2.11% |
| 2026-03-26 | 21.73 | 21.15 | -0.58 | -2.67% | 21.05 | 21.80 | 33467 | 7149 | 2.20% |
| 2026-03-25 | 21.30 | 21.73 | 0.53 | 2.50% | 21.29 | 21.89 | 38510 | 8351 | 2.54% |
| 2026-03-24 | 21.10 | 21.20 | 0.75 | 3.67% | 20.39 | 21.25 | 41714 | 8680 | 2.75% |
| 2026-03-23 | 21.17 | 20.45 | -1.37 | -6.28% | 20.35 | 21.60 | 58449 | 12281 | 3.85% |
| 2026-03-20 | 22.45 | 21.82 | -0.53 | -2.37% | 21.82 | 22.56 | 42631 | 9447 | 2.81% |
| 2026-03-19 | 22.90 | 22.35 | -1.02 | -4.36% | 22.20 | 23.05 | 56478 | 12743 | 3.72% |
| 2026-03-18 | 23.13 | 23.37 | 0.23 | 0.99% | 22.94 | 23.46 | 36640 | 8491 | 2.41% |
| 2026-03-17 | 24.28 | 23.14 | -1.14 | -4.70% | 23.10 | 24.50 | 60050 | 14175 | 3.95% |
| 2026-03-16 | 23.85 | 24.28 | 0.45 | 1.89% | 23.72 | 24.30 | 52104 | 12550 | 3.43% |
| 2026-03-13 | 23.82 | 23.83 | -0.17 | -0.71% | 23.78 | 24.47 | 42284 | 10194 | 2.78% |
| 2026-03-12 | 24.38 | 24.00 | -0.42 | -1.72% | 23.81 | 24.38 | 54620 | 13135 | 3.60% |
| 2026-03-11 | 24.32 | 24.42 | 0.11 | 0.45% | 24.19 | 24.87 | 66502 | 16319 | 4.38% |
| 2026-03-10 | 23.82 | 24.31 | 0.85 | 3.62% | 23.77 | 24.33 | 62563 | 15049 | 4.12% |
| 2026-03-09 | 23.97 | 23.46 | -0.95 | -3.89% | 22.80 | 23.98 | 87670 | 20362 | 5.77% |
| 2026-03-06 | 24.49 | 24.41 | -0.19 | -0.77% | 24.10 | 24.55 | 60540 | 14738 | 3.99% |
| 2026-03-05 | 24.98 | 24.60 | 0.13 | 0.53% | 24.23 | 25.24 | 76187 | 18903 | 5.02% |
| 2026-03-04 | 24.20 | 24.47 | -0.11 | -0.45% | 24.04 | 25.15 | 72174 | 17788 | 4.75% |
| 2026-03-03 | 26.25 | 24.58 | -1.27 | -4.91% | 24.51 | 26.35 | 133205 | 33945 | 8.77% |
| 2026-03-02 | 25.84 | 25.85 | -0.55 | -2.08% | 25.68 | 26.39 | 99125 | 25772 | 6.53% |
| 2026-02-27 | 26.33 | 26.40 | -0.19 | -0.71% | 26.04 | 26.55 | 90942 | 23909 | 5.99% |
| 2026-02-26 | 26.11 | 26.59 | 0.34 | 1.30% | 25.91 | 26.70 | 150169 | 39587 | 9.89% |
| 2026-02-25 | 25.61 | 26.25 | 0.50 | 1.94% | 25.30 | 26.39 | 155752 | 40336 | 10.26% |
| 2026-02-24 | 25.27 | 25.75 | 0.55 | 2.18% | 24.52 | 25.83 | 103855 | 26352 | 6.84% |
| 2026-02-13 | 25.36 | 25.20 | 0.09 | 0.36% | 24.88 | 25.46 | 72823 | 18354 | 4.80% |
| 2026-02-12 | 25.40 | 25.11 | -0.46 | -1.80% | 25.05 | 25.65 | 94140 | 23784 | 6.20% |
| 2026-02-11 | 25.50 | 25.57 | -0.05 | -0.20% | 25.40 | 26.26 | 104221 | 26865 | 6.86% |
| 2026-02-10 | 25.87 | 25.62 | -0.46 | -1.76% | 25.60 | 26.80 | 154486 | 40205 | 10.17% |
| 2026-02-09 | 25.83 | 26.08 | 0.26 | 1.01% | 25.70 | 26.87 | 185043 | 48657 | 12.19% |
| 2026-02-06 | 24.81 | 25.82 | 0.35 | 1.37% | 24.63 | 26.23 | 158236 | 40751 | 10.42% |
| 2026-02-05 | 25.32 | 25.47 | -0.03 | -0.12% | 24.83 | 26.00 | 169921 | 43318 | 11.19% |
| 2026-02-04 | 24.56 | 25.50 | 0.66 | 2.66% | 24.27 | 25.77 | 181756 | 45592 | 11.97% |
| 2026-02-03 | 24.56 | 24.84 | 0.69 | 2.86% | 24.33 | 24.97 | 114867 | 28392 | 7.57% |
| 2026-02-02 | 25.80 | 24.15 | -1.77 | -6.83% | 24.03 | 25.82 | 202615 | 50273 | 13.34% |
| 2026-01-30 | 24.61 | 25.92 | 0.88 | 3.51% | 24.60 | 26.48 | 295661 | 75937 | 19.47% |
| 2026-01-29 | 24.71 | 25.04 | 0.35 | 1.42% | 24.43 | 25.44 | 206693 | 51732 | 13.61% |
| 2026-01-28 | 23.67 | 24.69 | 1.16 | 4.93% | 23.65 | 24.88 | 225309 | 55061 | 14.84% |
| 2026-01-27 | 23.40 | 23.53 | -0.03 | -0.13% | 22.58 | 23.63 | 76760 | 17759 | 5.06% |