当前时间：2026-05-06 16:14:31 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 | 21.38 | 21.09 | -0.22 | -1.03% | 21.00 | 21.47 | 22148 | 4685 | 1.05% |
| 2026-04-29 | 21.19 | 21.31 | 0.07 | 0.33% | 20.95 | 21.46 | 25117 | 5336 | 1.19% |
| 2026-04-28 | 21.58 | 21.24 | -0.41 | -1.89% | 21.11 | 22.19 | 37369 | 8056 | 1.78% |
| 2026-04-27 | 20.98 | 21.65 | 0.60 | 2.85% | 20.80 | 21.86 | 41307 | 8876 | 1.96% |
| 2026-04-24 | 21.40 | 21.05 | -0.90 | -4.10% | 20.75 | 21.50 | 54085 | 11359 | 2.56% |
| 2026-04-23 | 22.17 | 21.95 | -0.25 | -1.13% | 21.71 | 22.20 | 23655 | 5183 | 1.12% |
| 2026-04-22 | 22.07 | 22.20 | 0.01 | 0.05% | 21.78 | 22.20 | 22309 | 4904 | 1.06% |
| 2026-04-21 | 22.40 | 22.19 | -0.09 | -0.40% | 21.99 | 22.40 | 20426 | 4522 | 0.97% |
| 2026-04-20 | 22.44 | 22.28 | -0.25 | -1.11% | 22.22 | 22.52 | 24806 | 5541 | 1.17% |
| 2026-04-17 | 22.80 | 22.53 | -0.40 | -1.74% | 22.36 | 22.90 | 25869 | 5830 | 1.23% |
| 2026-04-16 | 23.07 | 22.93 | -0.20 | -0.86% | 22.78 | 23.07 | 27490 | 6294 | 1.30% |
| 2026-04-15 | 23.32 | 23.13 | -0.07 | -0.30% | 22.84 | 23.39 | 35376 | 8173 | 1.68% |
| 2026-04-14 | 23.27 | 23.20 | 0.00 | 0.00% | 22.80 | 23.33 | 30641 | 7044 | 1.45% |
| 2026-04-13 | 23.30 | 23.20 | -0.19 | -0.81% | 22.87 | 23.47 | 30870 | 7167 | 1.46% |
| 2026-04-10 | 23.22 | 23.39 | 0.12 | 0.52% | 23.01 | 23.80 | 39781 | 9320 | 1.88% |
| 2026-04-09 | 23.01 | 23.27 | 0.23 | 1.00% | 23.01 | 24.24 | 69948 | 16529 | 3.31% |
| 2026-04-08 | 23.02 | 23.04 | 0.44 | 1.95% | 22.83 | 23.47 | 43571 | 10041 | 2.06% |
| 2026-04-07 | 22.94 | 22.60 | -0.17 | -0.75% | 22.29 | 23.15 | 36855 | 8386 | 1.75% |
| 2026-04-03 | 22.96 | 22.77 | -0.57 | -2.44% | 22.52 | 23.32 | 45767 | 10431 | 2.17% |
| 2026-04-02 | 23.32 | 23.34 | -0.05 | -0.21% | 23.18 | 23.88 | 63415 | 14887 | 3.00% |
| 2026-04-01 | 23.51 | 23.39 | 0.01 | 0.04% | 22.71 | 23.70 | 71623 | 16713 | 3.39% |
| 2026-03-31 | 22.95 | 23.38 | 0.53 | 2.32% | 22.86 | 23.69 | 67424 | 15715 | 3.19% |
| 2026-03-30 | 22.90 | 22.85 | -0.10 | -0.44% | 22.55 | 23.21 | 58632 | 13415 | 2.78% |
| 2026-03-27 | 21.45 | 22.95 | 1.31 | 6.05% | 21.29 | 23.40 | 74625 | 16966 | 3.53% |
| 2026-03-26 | 21.24 | 21.64 | 0.40 | 1.88% | 21.09 | 22.55 | 42680 | 9355 | 2.02% |
| 2026-03-25 | 21.63 | 21.24 | 0.39 | 1.87% | 21.00 | 21.63 | 22426 | 4760 | 1.06% |
| 2026-03-24 | 20.60 | 20.85 | 0.47 | 2.31% | 20.38 | 20.96 | 29417 | 6062 | 1.39% |
| 2026-03-23 | 21.34 | 20.38 | -1.27 | -5.87% | 20.20 | 21.49 | 40064 | 8266 | 1.90% |
| 2026-03-20 | 21.99 | 21.65 | -0.13 | -0.60% | 21.50 | 22.09 | 31708 | 6921 | 1.50% |
| 2026-03-19 | 22.46 | 21.78 | -0.84 | -3.71% | 21.72 | 22.50 | 23273 | 5114 | 1.10% |
| 2026-03-18 | 22.08 | 22.62 | 0.49 | 2.21% | 21.85 | 22.69 | 29856 | 6648 | 1.41% |
| 2026-03-17 | 22.47 | 22.13 | -0.35 | -1.56% | 22.13 | 22.60 | 33183 | 7403 | 1.57% |
| 2026-03-16 | 22.81 | 22.48 | -0.13 | -0.57% | 22.14 | 22.81 | 48012 | 10787 | 2.27% |
| 2026-03-13 | 22.76 | 22.61 | -0.15 | -0.66% | 22.61 | 23.12 | 29930 | 6844 | 1.42% |
| 2026-03-12 | 22.63 | 22.76 | 0.13 | 0.57% | 22.40 | 22.96 | 27077 | 6153 | 1.28% |
| 2026-03-11 | 22.99 | 22.63 | -0.25 | -1.09% | 22.62 | 23.07 | 25808 | 5870 | 1.22% |
| 2026-03-10 | 22.80 | 22.88 | 0.27 | 1.19% | 22.69 | 23.00 | 21532 | 4913 | 1.02% |
| 2026-03-09 | 23.12 | 22.61 | -0.68 | -2.92% | 22.26 | 23.12 | 29703 | 6700 | 1.41% |
| 2026-03-06 | 22.71 | 23.29 | 0.61 | 2.69% | 22.66 | 23.32 | 27281 | 6297 | 1.29% |
| 2026-03-05 | 23.64 | 22.68 | -0.01 | -0.04% | 22.56 | 23.67 | 27938 | 6365 | 1.32% |
| 2026-03-04 | 23.67 | 22.69 | -1.10 | -4.62% | 22.36 | 23.73 | 59595 | 13678 | 2.82% |
| 2026-03-03 | 24.51 | 23.79 | -0.78 | -3.17% | 23.41 | 24.68 | 45251 | 10810 | 2.14% |
| 2026-03-02 | 24.63 | 24.57 | -0.44 | -1.76% | 24.41 | 25.10 | 38198 | 9450 | 1.81% |
| 2026-02-27 | 24.83 | 25.01 | 0.18 | 0.72% | 24.60 | 25.10 | 35071 | 8724 | 1.66% |
| 2026-02-26 | 24.78 | 24.83 | 0.12 | 0.49% | 24.55 | 24.90 | 33933 | 8400 | 1.61% |
| 2026-02-25 | 24.79 | 24.71 | 0.05 | 0.20% | 24.61 | 25.25 | 25648 | 6380 | 1.21% |
| 2026-02-24 | 25.69 | 24.66 | -0.65 | -2.57% | 24.66 | 25.71 | 36463 | 9136 | 1.73% |
| 2026-02-13 | 25.73 | 25.31 | -0.12 | -0.47% | 25.19 | 26.14 | 36508 | 9366 | 1.73% |
| 2026-02-12 | 25.99 | 25.43 | -0.56 | -2.15% | 25.43 | 26.15 | 21335 | 5499 | 1.01% |
| 2026-02-11 | 25.84 | 25.99 | 0.42 | 1.64% | 25.52 | 26.20 | 30956 | 8026 | 1.47% |
| 2026-02-10 | 25.36 | 25.57 | 0.15 | 0.59% | 25.07 | 25.77 | 44752 | 11381 | 2.12% |
| 2026-02-09 | 25.59 | 25.42 | -0.18 | -0.70% | 24.96 | 25.75 | 52702 | 13314 | 2.50% |
| 2026-02-06 | 24.18 | 25.60 | 1.30 | 5.35% | 23.90 | 26.13 | 82757 | 21059 | 3.92% |
| 2026-02-05 | 23.83 | 24.30 | 0.49 | 2.06% | 23.75 | 24.80 | 44922 | 10936 | 2.13% |
| 2026-02-04 | 23.49 | 23.81 | 0.31 | 1.32% | 23.36 | 23.96 | 50034 | 11866 | 2.37% |
| 2026-02-03 | 24.05 | 23.50 | 0.12 | 0.51% | 23.22 | 24.21 | 55260 | 13011 | 2.62% |
| 2026-02-02 | 25.49 | 23.38 | -2.62 | -10.08% | 23.35 | 25.60 | 112142 | 26905 | 5.31% |
| 2026-01-30 | 26.22 | 26.00 | -0.10 | -0.38% | 25.62 | 26.50 | 22053 | 5730 | 1.04% |
| 2026-01-29 | 26.16 | 26.10 | -0.10 | -0.38% | 25.80 | 26.47 | 32848 | 8599 | 1.56% |
| 2026-01-28 | 26.87 | 26.20 | -0.56 | -2.09% | 26.09 | 26.87 | 29364 | 7745 | 1.39% |
| 2026-01-27 | 26.91 | 26.76 | -0.11 | -0.41% | 26.26 | 26.97 | 37104 | 9907 | 1.76% |
| 2026-01-26 | 26.70 | 26.87 | 0.34 | 1.28% | 26.02 | 27.14 | 57378 | 15296 | 2.72% |