当前时间：2026-05-06 15:24:31 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 | 20.92 | 20.99 | 0.20 | 0.96% | 20.72 | 21.03 | 14162 | 2962 | 1.08% |
| 2026-04-29 | 20.59 | 20.79 | 0.22 | 1.07% | 20.26 | 20.97 | 18298 | 3806 | 1.40% |
| 2026-04-28 | 21.05 | 20.57 | -0.49 | -2.33% | 20.32 | 21.06 | 25718 | 5295 | 1.97% |
| 2026-04-27 | 21.67 | 21.06 | -2.14 | -9.22% | 20.16 | 21.67 | 43530 | 9003 | 3.33% |
| 2026-04-24 | 23.10 | 23.20 | 0.14 | 0.61% | 22.70 | 23.28 | 14347 | 3303 | 1.10% |
| 2026-04-23 | 23.51 | 23.06 | -0.40 | -1.71% | 23.00 | 23.55 | 15066 | 3482 | 1.15% |
| 2026-04-22 | 23.42 | 23.46 | -0.13 | -0.55% | 23.21 | 23.59 | 12476 | 2916 | 0.95% |
| 2026-04-21 | 23.85 | 23.59 | -0.26 | -1.09% | 23.40 | 23.88 | 13589 | 3204 | 1.04% |
| 2026-04-20 | 24.10 | 23.85 | -0.13 | -0.54% | 23.74 | 24.19 | 18825 | 4495 | 1.44% |
| 2026-04-17 | 24.21 | 23.98 | -0.31 | -1.28% | 23.80 | 24.44 | 17428 | 4184 | 1.33% |
| 2026-04-16 | 24.00 | 24.29 | 0.30 | 1.25% | 23.91 | 24.48 | 17902 | 4333 | 1.37% |
| 2026-04-15 | 24.08 | 23.99 | -0.07 | -0.29% | 23.88 | 24.18 | 15931 | 3824 | 1.22% |
| 2026-04-14 | 24.00 | 24.06 | 0.46 | 1.95% | 23.52 | 24.16 | 21107 | 5028 | 1.61% |
| 2026-04-13 | 23.55 | 23.60 | 0.27 | 1.16% | 22.98 | 23.68 | 18986 | 4425 | 1.45% |
| 2026-04-10 | 23.23 | 23.33 | 0.23 | 1.00% | 23.23 | 23.63 | 16816 | 3945 | 1.28% |
| 2026-04-09 | 23.39 | 23.10 | -0.43 | -1.83% | 22.88 | 23.39 | 22132 | 5114 | 1.69% |
| 2026-04-08 | 23.24 | 23.53 | 0.84 | 3.70% | 23.03 | 23.65 | 31305 | 7357 | 2.39% |
| 2026-04-07 | 22.78 | 22.69 | -0.16 | -0.70% | 22.50 | 23.15 | 26361 | 6008 | 2.01% |
| 2026-04-03 | 24.15 | 22.85 | -1.27 | -5.27% | 22.85 | 24.25 | 38541 | 8954 | 2.94% |
| 2026-04-02 | 25.04 | 24.12 | -1.38 | -5.41% | 23.90 | 25.04 | 57875 | 14124 | 4.42% |
| 2026-04-01 | 27.22 | 25.50 | -1.99 | -7.24% | 25.08 | 27.32 | 89063 | 22813 | 6.81% |
| 2026-03-31 | 24.08 | 27.49 | 3.50 | 14.59% | 24.08 | 27.99 | 104376 | 27872 | 7.98% |
| 2026-03-30 | 23.70 | 23.99 | 0.10 | 0.42% | 23.32 | 24.38 | 25852 | 6140 | 1.98% |
| 2026-03-27 | 23.06 | 23.89 | 0.94 | 4.10% | 22.97 | 24.19 | 24639 | 5860 | 1.88% |
| 2026-03-26 | 23.35 | 22.95 | -0.40 | -1.71% | 22.82 | 23.67 | 9433 | 2181 | 0.72% |
| 2026-03-25 | 23.05 | 23.35 | 0.30 | 1.30% | 23.02 | 23.59 | 10808 | 2528 | 0.83% |
| 2026-03-24 | 22.73 | 23.05 | 0.98 | 4.44% | 22.16 | 23.16 | 15013 | 3402 | 1.15% |
| 2026-03-23 | 23.28 | 22.07 | -1.45 | -6.16% | 21.86 | 23.28 | 16222 | 3657 | 1.24% |
| 2026-03-20 | 24.34 | 23.52 | -0.58 | -2.41% | 23.45 | 24.50 | 11265 | 2699 | 0.86% |
| 2026-03-19 | 24.88 | 24.10 | -0.82 | -3.29% | 24.05 | 24.88 | 11919 | 2900 | 0.91% |
| 2026-03-18 | 24.90 | 24.92 | 0.23 | 0.93% | 24.51 | 25.05 | 9522 | 2357 | 0.73% |
| 2026-03-17 | 25.20 | 24.69 | -0.52 | -2.06% | 24.68 | 25.37 | 13314 | 3335 | 1.02% |
| 2026-03-16 | 25.05 | 25.21 | 0.16 | 0.64% | 24.82 | 25.25 | 10980 | 2750 | 0.84% |
| 2026-03-13 | 25.03 | 25.05 | 0.02 | 0.08% | 24.82 | 25.50 | 13587 | 3423 | 1.04% |
| 2026-03-12 | 25.82 | 25.03 | -0.82 | -3.17% | 25.00 | 25.93 | 16948 | 4306 | 1.29% |
| 2026-03-11 | 26.97 | 25.85 | -0.68 | -2.56% | 25.71 | 26.97 | 23007 | 6028 | 1.76% |
| 2026-03-10 | 25.90 | 26.53 | 0.84 | 3.27% | 25.89 | 26.73 | 18513 | 4908 | 1.41% |
| 2026-03-09 | 26.02 | 25.69 | -0.60 | -2.28% | 25.23 | 26.05 | 13617 | 3483 | 1.04% |
| 2026-03-06 | 25.48 | 26.29 | 0.89 | 3.50% | 25.48 | 26.40 | 16879 | 4411 | 1.29% |
| 2026-03-05 | 25.92 | 25.40 | 0.50 | 2.01% | 25.22 | 26.17 | 13910 | 3558 | 1.06% |
| 2026-03-04 | 24.69 | 24.90 | -0.29 | -1.15% | 24.61 | 25.35 | 18665 | 4660 | 1.43% |
| 2026-03-03 | 26.99 | 25.19 | -1.49 | -5.58% | 25.15 | 27.10 | 24380 | 6368 | 1.86% |
| 2026-03-02 | 27.64 | 26.68 | -1.40 | -4.99% | 26.60 | 28.05 | 31113 | 8484 | 2.38% |
| 2026-02-27 | 28.06 | 28.08 | -0.01 | -0.04% | 27.50 | 28.14 | 14725 | 4115 | 1.13% |
| 2026-02-26 | 28.20 | 28.09 | -0.15 | -0.53% | 27.88 | 28.50 | 13644 | 3830 | 1.04% |
| 2026-02-25 | 28.26 | 28.24 | -0.03 | -0.11% | 28.03 | 28.65 | 17106 | 4832 | 1.31% |
| 2026-02-24 | 27.85 | 28.27 | 0.52 | 1.87% | 27.30 | 28.27 | 24268 | 6753 | 1.85% |
| 2026-02-13 | 27.80 | 27.75 | 0.03 | 0.11% | 27.51 | 28.26 | 21901 | 6130 | 1.67% |
| 2026-02-12 | 28.02 | 27.72 | -0.35 | -1.25% | 27.60 | 28.15 | 20695 | 5773 | 1.58% |
| 2026-02-11 | 27.79 | 28.07 | 0.31 | 1.12% | 27.60 | 28.59 | 30920 | 8724 | 2.36% |
| 2026-02-10 | 27.61 | 27.76 | -0.06 | -0.22% | 27.55 | 28.05 | 30507 | 8473 | 2.33% |
| 2026-02-09 | 26.70 | 27.82 | 1.13 | 4.23% | 26.46 | 28.40 | 57112 | 15828 | 4.36% |
| 2026-02-06 | 25.33 | 26.69 | 1.26 | 4.95% | 25.09 | 27.28 | 44175 | 11671 | 3.38% |
| 2026-02-05 | 25.58 | 25.43 | -0.15 | -0.59% | 25.33 | 25.76 | 9818 | 2509 | 0.75% |
| 2026-02-04 | 25.33 | 25.58 | 0.30 | 1.19% | 25.16 | 25.78 | 16459 | 4205 | 1.26% |
| 2026-02-03 | 24.90 | 25.28 | 0.45 | 1.81% | 24.90 | 25.30 | 12030 | 3028 | 0.92% |
| 2026-02-02 | 24.80 | 24.83 | -0.17 | -0.68% | 24.75 | 25.39 | 12718 | 3196 | 0.97% |
| 2026-01-30 | 24.85 | 25.00 | 0.20 | 0.81% | 24.42 | 25.09 | 14284 | 3550 | 1.09% |
| 2026-01-29 | 25.52 | 24.80 | -0.38 | -1.51% | 24.76 | 25.52 | 14986 | 3756 | 1.15% |
| 2026-01-28 | 25.60 | 25.18 | -0.45 | -1.76% | 25.10 | 25.61 | 12301 | 3109 | 0.94% |
| 2026-01-27 | 26.05 | 25.63 | -0.20 | -0.77% | 24.81 | 26.05 | 17882 | 4531 | 1.37% |
| 2026-01-26 | 26.38 | 25.83 | -0.46 | -1.75% | 25.56 | 26.40 | 17084 | 4430 | 1.31% |