当前时间：2026-05-06 15:20:19 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 | 23.38 | 23.15 | -0.62 | -2.61% | 23.05 | 24.21 | 164756 | 38713 | 8.50% |
| 2026-04-29 | 19.62 | 23.77 | 3.96 | 19.99% | 19.54 | 23.77 | 213403 | 48965 | 11.01% |
| 2026-04-28 | 20.48 | 19.81 | -0.84 | -4.07% | 19.50 | 20.56 | 68495 | 13572 | 3.53% |
| 2026-04-27 | 20.98 | 20.65 | -0.50 | -2.36% | 20.20 | 21.10 | 47349 | 9718 | 2.44% |
| 2026-04-24 | 21.95 | 21.15 | -0.88 | -3.99% | 20.96 | 22.00 | 35509 | 7569 | 1.83% |
| 2026-04-23 | 21.68 | 22.03 | 0.19 | 0.87% | 21.53 | 22.58 | 47947 | 10545 | 2.47% |
| 2026-04-22 | 21.32 | 21.84 | 0.37 | 1.72% | 20.90 | 21.87 | 51982 | 11096 | 2.68% |
| 2026-04-21 | 21.79 | 21.47 | -0.27 | -1.24% | 21.24 | 21.79 | 40090 | 8603 | 2.07% |
| 2026-04-20 | 22.57 | 21.74 | -0.80 | -3.55% | 21.70 | 22.61 | 64099 | 14029 | 3.31% |
| 2026-04-17 | 22.70 | 22.54 | -0.14 | -0.62% | 22.21 | 22.78 | 31729 | 7126 | 1.64% |
| 2026-04-16 | 22.28 | 22.68 | 0.41 | 1.84% | 22.05 | 22.85 | 45786 | 10336 | 2.36% |
| 2026-04-15 | 22.74 | 22.27 | -0.47 | -2.07% | 22.18 | 22.92 | 37750 | 8498 | 1.95% |
| 2026-04-14 | 22.26 | 22.74 | 0.52 | 2.34% | 22.22 | 22.79 | 38778 | 8762 | 2.00% |
| 2026-04-13 | 22.10 | 22.22 | -0.03 | -0.13% | 21.98 | 22.60 | 36408 | 8091 | 1.88% |
| 2026-04-10 | 21.83 | 22.25 | 0.60 | 2.77% | 21.83 | 22.90 | 66297 | 14919 | 3.42% |
| 2026-04-09 | 22.10 | 21.65 | -0.52 | -2.35% | 21.40 | 22.16 | 35382 | 7692 | 1.82% |
| 2026-04-08 | 21.50 | 22.17 | 1.11 | 5.27% | 21.40 | 22.43 | 66683 | 14709 | 3.44% |
| 2026-04-07 | 20.94 | 21.06 | 0.17 | 0.81% | 20.79 | 21.40 | 30600 | 6471 | 1.58% |
| 2026-04-03 | 21.96 | 20.89 | -0.90 | -4.13% | 20.68 | 22.09 | 49087 | 10383 | 2.53% |
| 2026-04-02 | 22.41 | 21.79 | -0.64 | -2.85% | 21.72 | 23.49 | 76920 | 17354 | 3.97% |
| 2026-04-01 | 22.77 | 22.43 | 0.11 | 0.49% | 22.23 | 22.92 | 35523 | 8008 | 1.83% |
| 2026-03-31 | 23.26 | 22.32 | -0.99 | -4.25% | 22.23 | 23.34 | 53111 | 12031 | 2.74% |
| 2026-03-30 | 23.55 | 23.31 | -0.47 | -1.98% | 22.63 | 24.03 | 56159 | 12995 | 2.90% |
| 2026-03-27 | 23.55 | 23.78 | 0.09 | 0.38% | 23.05 | 23.95 | 44827 | 10589 | 2.31% |
| 2026-03-26 | 24.54 | 23.69 | -0.95 | -3.86% | 23.50 | 24.60 | 52747 | 12633 | 2.72% |
| 2026-03-25 | 24.97 | 24.64 | -0.30 | -1.20% | 24.40 | 25.41 | 81299 | 20229 | 4.19% |
| 2026-03-24 | 23.72 | 24.94 | 1.48 | 6.31% | 22.88 | 25.02 | 93338 | 22440 | 4.81% |
| 2026-03-23 | 24.61 | 23.46 | -1.63 | -6.50% | 23.14 | 25.18 | 84277 | 20383 | 4.35% |
| 2026-03-20 | 26.14 | 25.09 | -0.87 | -3.35% | 25.05 | 27.04 | 81966 | 21214 | 4.23% |
| 2026-03-19 | 26.15 | 25.96 | -0.48 | -1.82% | 25.74 | 26.68 | 56901 | 14856 | 2.93% |
| 2026-03-18 | 25.92 | 26.44 | 0.74 | 2.88% | 25.76 | 26.83 | 62507 | 16440 | 3.22% |
| 2026-03-17 | 26.51 | 25.70 | -0.75 | -2.84% | 25.68 | 26.95 | 64160 | 16751 | 3.31% |
| 2026-03-16 | 26.86 | 26.45 | -0.35 | -1.31% | 25.88 | 27.00 | 83331 | 21923 | 4.30% |
| 2026-03-13 | 27.73 | 26.80 | -0.93 | -3.35% | 26.60 | 27.76 | 124500 | 33817 | 6.42% |
| 2026-03-12 | 27.50 | 27.73 | 0.02 | 0.07% | 27.20 | 28.66 | 171999 | 47972 | 8.87% |
| 2026-03-11 | 26.63 | 27.71 | 0.70 | 2.59% | 26.00 | 28.08 | 202124 | 55193 | 10.42% |
| 2026-03-10 | 25.50 | 27.01 | 1.18 | 4.57% | 25.01 | 27.60 | 200057 | 53462 | 10.32% |
| 2026-03-09 | 23.80 | 25.83 | 1.38 | 5.64% | 23.80 | 25.88 | 189945 | 48054 | 9.80% |
| 2026-03-06 | 23.92 | 24.45 | 0.52 | 2.17% | 23.68 | 24.59 | 113026 | 27529 | 5.83% |
| 2026-03-05 | 23.68 | 23.93 | 0.63 | 2.70% | 23.68 | 24.56 | 100281 | 24173 | 5.17% |
| 2026-03-04 | 22.58 | 23.30 | 0.70 | 3.10% | 22.18 | 23.68 | 75526 | 17519 | 3.90% |
| 2026-03-03 | 23.70 | 22.60 | -1.10 | -4.64% | 22.52 | 23.95 | 79496 | 18421 | 4.10% |
| 2026-03-02 | 23.60 | 23.70 | -0.56 | -2.31% | 23.31 | 24.25 | 74657 | 17700 | 3.85% |
| 2026-02-27 | 24.00 | 24.26 | 0.30 | 1.25% | 23.67 | 24.40 | 99885 | 24022 | 5.15% |
| 2026-02-26 | 23.81 | 23.96 | 0.11 | 0.46% | 23.51 | 24.05 | 71003 | 16949 | 3.66% |
| 2026-02-25 | 23.87 | 23.85 | 0.00 | 0.00% | 23.56 | 24.00 | 70920 | 16844 | 3.66% |
| 2026-02-24 | 23.51 | 23.85 | 0.52 | 2.23% | 23.28 | 24.17 | 92088 | 21953 | 4.75% |
| 2026-02-13 | 23.60 | 23.33 | -0.23 | -0.98% | 23.23 | 23.79 | 81594 | 19150 | 4.21% |
| 2026-02-12 | 24.05 | 23.56 | -0.27 | -1.13% | 23.48 | 24.16 | 86405 | 20515 | 4.46% |
| 2026-02-11 | 24.00 | 23.83 | -0.58 | -2.38% | 23.82 | 24.43 | 120738 | 29043 | 6.23% |
| 2026-02-10 | 24.96 | 24.41 | -1.75 | -6.69% | 24.16 | 25.39 | 246895 | 60269 | 12.73% |
| 2026-02-09 | 22.40 | 26.16 | 4.36 | 20.00% | 22.26 | 26.16 | 172679 | 43115 | 8.91% |
| 2026-02-06 | 21.10 | 21.80 | 0.61 | 2.88% | 20.91 | 22.02 | 46123 | 10003 | 2.38% |
| 2026-02-05 | 21.61 | 21.19 | -0.43 | -1.99% | 21.04 | 21.61 | 30581 | 6498 | 1.58% |
| 2026-02-04 | 21.40 | 21.62 | 0.21 | 0.98% | 21.23 | 21.80 | 47899 | 10304 | 2.47% |
| 2026-02-03 | 20.52 | 21.41 | 1.09 | 5.36% | 20.33 | 21.60 | 64681 | 13652 | 3.34% |
| 2026-02-02 | 20.55 | 20.32 | -0.15 | -0.73% | 20.32 | 20.90 | 48425 | 9994 | 2.50% |
| 2026-01-30 | 20.82 | 20.47 | -0.73 | -3.44% | 20.05 | 20.84 | 62249 | 12695 | 3.21% |
| 2026-01-29 | 21.62 | 21.20 | -0.55 | -2.53% | 21.02 | 22.04 | 53074 | 11417 | 2.74% |
| 2026-01-28 | 21.79 | 21.75 | -0.03 | -0.14% | 21.25 | 22.85 | 99249 | 21841 | 5.12% |
| 2026-01-27 | 21.68 | 21.78 | 0.06 | 0.28% | 20.84 | 21.95 | 58465 | 12522 | 3.02% |
| 2026-01-26 | 22.60 | 21.72 | -0.74 | -3.29% | 21.50 | 22.65 | 61546 | 13508 | 3.17% |