当前时间：2026-05-06 14:46:28 星期三交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-30 | 22.51 | 22.35 | -0.37 | -1.63% | 22.13 | 22.68 | 63381 | 14163 | 3.25% |
| 2026-04-29 | 22.57 | 22.72 | 0.02 | 0.09% | 22.41 | 23.24 | 82480 | 18854 | 4.23% |
| 2026-04-28 | 22.85 | 22.70 | -0.40 | -1.73% | 22.22 | 23.49 | 75893 | 17358 | 3.89% |
| 2026-04-27 | 22.35 | 23.10 | 0.24 | 1.05% | 22.12 | 23.21 | 95251 | 21549 | 4.88% |
| 2026-04-24 | 23.20 | 22.86 | -0.52 | -2.22% | 22.71 | 23.92 | 126967 | 29556 | 6.51% |
| 2026-04-23 | 22.39 | 23.38 | 0.99 | 4.42% | 22.11 | 23.38 | 134456 | 30673 | 6.89% |
| 2026-04-22 | 22.30 | 22.39 | 0.20 | 0.90% | 22.04 | 22.45 | 59156 | 13175 | 3.03% |
| 2026-04-21 | 22.49 | 22.19 | -0.62 | -2.72% | 21.70 | 22.56 | 80633 | 17812 | 4.13% |
| 2026-04-20 | 22.75 | 22.81 | 0.04 | 0.18% | 22.48 | 22.90 | 82019 | 18636 | 4.20% |
| 2026-04-17 | 23.16 | 22.77 | -0.39 | -1.68% | 22.77 | 23.43 | 83696 | 19223 | 4.29% |
| 2026-04-16 | 22.89 | 23.16 | 0.05 | 0.22% | 22.30 | 23.20 | 124235 | 28414 | 6.37% |
| 2026-04-15 | 21.16 | 23.11 | 2.01 | 9.53% | 21.11 | 23.88 | 186314 | 41738 | 9.55% |
| 2026-04-14 | 21.25 | 21.10 | -0.01 | -0.05% | 20.70 | 21.39 | 55032 | 11543 | 2.82% |
| 2026-04-13 | 21.01 | 21.11 | 0.07 | 0.33% | 20.80 | 21.24 | 46737 | 9832 | 2.40% |
| 2026-04-10 | 21.00 | 21.04 | 0.17 | 0.81% | 20.93 | 21.41 | 47275 | 10022 | 2.42% |
| 2026-04-09 | 21.13 | 20.87 | -0.43 | -2.02% | 20.69 | 21.22 | 50979 | 10646 | 2.61% |
| 2026-04-08 | 20.83 | 21.30 | 0.89 | 4.36% | 20.83 | 21.49 | 80146 | 17007 | 4.11% |
| 2026-04-07 | 20.15 | 20.41 | 0.26 | 1.29% | 20.00 | 20.73 | 50165 | 10228 | 2.57% |
| 2026-04-03 | 20.94 | 20.15 | -0.75 | -3.59% | 19.94 | 21.01 | 80415 | 16309 | 4.12% |
| 2026-04-02 | 22.10 | 20.90 | -1.20 | -5.43% | 20.60 | 22.47 | 104490 | 22418 | 5.36% |
| 2026-04-01 | 21.98 | 22.10 | 0.67 | 3.13% | 21.60 | 22.28 | 92618 | 20279 | 4.75% |
| 2026-03-31 | 21.83 | 21.43 | -0.55 | -2.50% | 21.40 | 22.85 | 91705 | 20203 | 4.70% |
| 2026-03-30 | 22.62 | 21.98 | -1.24 | -5.34% | 21.44 | 22.62 | 102384 | 22458 | 5.25% |
| 2026-03-27 | 22.61 | 23.22 | 0.18 | 0.78% | 21.85 | 23.48 | 93691 | 21382 | 4.80% |
| 2026-03-26 | 24.38 | 23.04 | -1.83 | -7.36% | 22.89 | 24.38 | 147485 | 34701 | 7.56% |
| 2026-03-25 | 25.01 | 24.87 | -0.61 | -2.39% | 24.31 | 25.95 | 216859 | 54627 | 11.11% |
| 2026-03-24 | 24.55 | 25.48 | 1.29 | 5.33% | 22.81 | 25.50 | 214543 | 52322 | 11.00% |
| 2026-03-23 | 24.00 | 24.19 | -0.54 | -2.18% | 23.60 | 25.66 | 205222 | 50857 | 10.52% |
| 2026-03-20 | 24.02 | 24.73 | 0.53 | 2.19% | 23.27 | 25.38 | 220554 | 54035 | 11.30% |
| 2026-03-19 | 22.99 | 24.20 | 0.75 | 3.20% | 22.84 | 24.30 | 154713 | 36984 | 7.93% |
| 2026-03-18 | 22.81 | 23.45 | 0.75 | 3.30% | 22.81 | 23.48 | 103731 | 24107 | 5.32% |
| 2026-03-17 | 23.95 | 22.70 | -1.47 | -6.08% | 22.68 | 23.98 | 119824 | 27799 | 6.14% |
| 2026-03-16 | 23.18 | 24.17 | 0.79 | 3.38% | 22.95 | 24.24 | 144589 | 34067 | 7.41% |
| 2026-03-13 | 24.80 | 23.38 | -1.42 | -5.73% | 23.11 | 24.83 | 178898 | 42438 | 9.17% |
| 2026-03-12 | 25.50 | 24.80 | -1.19 | -4.58% | 24.44 | 25.50 | 196275 | 48914 | 10.06% |
| 2026-03-11 | 26.66 | 25.99 | -1.36 | -4.97% | 25.73 | 26.73 | 212782 | 55633 | 10.91% |
| 2026-03-10 | 26.60 | 27.35 | -0.42 | -1.51% | 25.69 | 27.44 | 326148 | 86015 | 16.72% |
| 2026-03-09 | 23.99 | 27.77 | 2.52 | 9.98% | 23.99 | 28.88 | 404263 | 108144 | 20.72% |
| 2026-03-06 | 23.45 | 25.25 | 0.84 | 3.44% | 22.60 | 25.80 | 383167 | 94759 | 19.64% |
| 2026-03-05 | 27.50 | 24.41 | 1.19 | 5.12% | 23.81 | 27.85 | 465452 | 119309 | 23.86% |
| 2026-03-04 | 19.15 | 23.22 | 3.87 | 20.00% | 19.15 | 23.22 | 276552 | 60836 | 14.17% |
| 2026-03-03 | 19.74 | 19.35 | -0.38 | -1.93% | 19.29 | 20.35 | 42644 | 8431 | 2.19% |
| 2026-03-02 | 19.78 | 19.73 | -0.36 | -1.79% | 19.58 | 20.26 | 33104 | 6575 | 1.70% |
| 2026-02-27 | 20.18 | 20.09 | -0.14 | -0.69% | 19.98 | 20.22 | 29480 | 5911 | 1.51% |
| 2026-02-26 | 20.01 | 20.23 | 0.22 | 1.10% | 19.80 | 20.23 | 42375 | 8526 | 2.17% |
| 2026-02-25 | 19.77 | 20.01 | 0.33 | 1.68% | 19.61 | 20.40 | 60540 | 12140 | 3.10% |
| 2026-02-24 | 19.32 | 19.68 | 0.49 | 2.55% | 19.32 | 19.75 | 30774 | 6029 | 1.58% |
| 2026-02-13 | 19.40 | 19.19 | -0.33 | -1.69% | 19.15 | 19.45 | 18988 | 3665 | 0.97% |
| 2026-02-12 | 19.36 | 19.52 | 0.32 | 1.67% | 19.05 | 19.67 | 30075 | 5855 | 1.54% |
| 2026-02-11 | 19.31 | 19.20 | -0.11 | -0.57% | 19.16 | 19.37 | 14771 | 2841 | 0.76% |
| 2026-02-10 | 19.41 | 19.31 | -0.03 | -0.16% | 19.25 | 19.45 | 18922 | 3659 | 0.97% |
| 2026-02-09 | 19.47 | 19.34 | 0.16 | 0.83% | 19.18 | 19.47 | 14418 | 2788 | 0.74% |
| 2026-02-06 | 19.17 | 19.18 | 0.10 | 0.52% | 18.85 | 19.43 | 20691 | 3980 | 1.06% |
| 2026-02-05 | 19.44 | 19.08 | -0.36 | -1.85% | 19.02 | 19.44 | 19665 | 3769 | 1.01% |
| 2026-02-04 | 19.49 | 19.44 | -0.07 | -0.36% | 19.27 | 19.81 | 28173 | 5504 | 1.44% |
| 2026-02-03 | 19.28 | 19.51 | 0.44 | 2.31% | 19.07 | 19.51 | 28667 | 5538 | 1.47% |
| 2026-02-02 | 19.19 | 19.07 | 0.06 | 0.32% | 19.05 | 19.65 | 47572 | 9204 | 2.44% |
| 2026-01-30 | 18.73 | 19.01 | 0.11 | 0.58% | 18.50 | 19.09 | 28115 | 5296 | 1.44% |
| 2026-01-29 | 19.26 | 18.90 | -0.32 | -1.66% | 18.75 | 19.39 | 26588 | 5071 | 1.36% |
| 2026-01-28 | 19.50 | 19.22 | -0.30 | -1.54% | 19.15 | 19.68 | 26890 | 5203 | 1.38% |
| 2026-01-27 | 19.60 | 19.52 | -0.14 | -0.71% | 18.95 | 19.77 | 33813 | 6520 | 1.73% |
| 2026-01-26 | 20.10 | 19.66 | -0.34 | -1.70% | 19.51 | 20.14 | 39716 | 7859 | 2.04% |