当前时间：2026-05-09 22:13:13 星期六休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-08 | 22.79 | 22.89 | 0.13 | 0.57% | 22.70 | 23.15 | 25592 | 5859 | 2.37% |
| 2026-05-07 | 22.47 | 22.76 | 0.38 | 1.70% | 22.47 | 23.13 | 26277 | 5997 | 2.43% |
| 2026-05-06 | 22.29 | 22.38 | 0.26 | 1.18% | 22.25 | 22.80 | 33200 | 7490 | 3.07% |
| 2026-04-30 | 21.98 | 22.12 | 0.25 | 1.14% | 21.95 | 22.39 | 17887 | 3968 | 1.66% |
| 2026-04-29 | 21.51 | 21.87 | 0.37 | 1.72% | 21.11 | 22.13 | 19204 | 4200 | 1.78% |
| 2026-04-28 | 21.18 | 21.50 | 0.16 | 0.75% | 21.08 | 21.80 | 29676 | 6395 | 2.75% |
| 2026-04-27 | 20.81 | 21.34 | 0.74 | 3.59% | 19.96 | 21.43 | 34088 | 7072 | 3.16% |
| 2026-04-24 | 20.29 | 20.60 | 0.24 | 1.18% | 19.96 | 20.79 | 23326 | 4769 | 2.16% |
| 2026-04-23 | 21.45 | 20.36 | -1.03 | -4.82% | 20.28 | 21.45 | 28382 | 5873 | 2.63% |
| 2026-04-22 | 21.22 | 21.39 | 0.17 | 0.80% | 20.95 | 21.44 | 12931 | 2746 | 1.20% |
| 2026-04-21 | 21.54 | 21.22 | -0.39 | -1.80% | 21.05 | 21.64 | 15442 | 3284 | 1.43% |
| 2026-04-20 | 21.46 | 21.61 | 0.13 | 0.61% | 21.17 | 21.68 | 16459 | 3532 | 1.52% |
| 2026-04-17 | 21.56 | 21.48 | -0.08 | -0.37% | 20.95 | 21.69 | 16497 | 3508 | 1.53% |
| 2026-04-16 | 20.86 | 21.56 | 0.81 | 3.90% | 20.54 | 21.69 | 20967 | 4456 | 1.94% |
| 2026-04-15 | 20.95 | 20.75 | -0.10 | -0.48% | 20.69 | 21.01 | 11572 | 2413 | 1.07% |
| 2026-04-14 | 21.11 | 20.85 | -0.13 | -0.62% | 20.62 | 21.24 | 18532 | 3862 | 1.72% |
| 2026-04-13 | 21.55 | 20.98 | -0.51 | -2.37% | 20.73 | 21.55 | 20452 | 4293 | 1.89% |
| 2026-04-10 | 21.39 | 21.49 | 0.31 | 1.46% | 21.20 | 21.84 | 13866 | 2996 | 1.28% |
| 2026-04-09 | 22.00 | 21.18 | -0.80 | -3.64% | 21.11 | 22.00 | 18611 | 3987 | 1.72% |
| 2026-04-08 | 21.48 | 21.98 | 1.08 | 5.17% | 21.22 | 22.07 | 18507 | 4039 | 1.71% |
| 2026-04-07 | 20.26 | 20.90 | 0.67 | 3.31% | 20.25 | 21.27 | 19968 | 4183 | 1.85% |
| 2026-04-03 | 20.76 | 20.23 | -0.41 | -1.99% | 20.23 | 20.93 | 20298 | 4147 | 1.88% |
| 2026-04-02 | 21.80 | 20.64 | -1.15 | -5.28% | 20.58 | 21.92 | 20864 | 4383 | 1.93% |
| 2026-04-01 | 21.91 | 21.79 | 0.43 | 2.01% | 21.50 | 22.00 | 15148 | 3287 | 1.40% |
| 2026-03-31 | 22.30 | 21.36 | -0.66 | -3.00% | 21.24 | 22.37 | 24253 | 5279 | 2.25% |
| 2026-03-30 | 21.61 | 22.02 | 0.12 | 0.55% | 21.35 | 22.13 | 16346 | 3562 | 1.51% |
| 2026-03-27 | 21.67 | 21.90 | 0.26 | 1.20% | 21.00 | 22.07 | 26483 | 5752 | 2.45% |
| 2026-03-26 | 21.87 | 21.64 | -0.34 | -1.55% | 21.58 | 22.37 | 26539 | 5812 | 2.46% |
| 2026-03-25 | 22.13 | 21.98 | 0.02 | 0.09% | 21.63 | 22.82 | 40538 | 8980 | 3.75% |
| 2026-03-24 | 20.94 | 21.96 | 1.42 | 6.91% | 20.33 | 21.98 | 36946 | 7823 | 3.42% |
| 2026-03-23 | 22.02 | 20.54 | -1.96 | -8.71% | 20.29 | 22.26 | 51139 | 10907 | 4.74% |
| 2026-03-20 | 23.85 | 22.50 | -1.26 | -5.30% | 22.16 | 24.07 | 44755 | 10325 | 4.14% |
| 2026-03-19 | 24.09 | 23.76 | -0.09 | -0.38% | 23.55 | 24.80 | 68210 | 16442 | 6.32% |
| 2026-03-18 | 22.70 | 23.85 | 1.18 | 5.21% | 22.47 | 23.99 | 47357 | 11045 | 4.38% |
| 2026-03-17 | 23.35 | 22.67 | -0.64 | -2.75% | 22.51 | 23.87 | 28031 | 6486 | 2.60% |
| 2026-03-16 | 23.30 | 23.31 | -0.11 | -0.47% | 22.71 | 23.63 | 35046 | 8164 | 3.24% |
| 2026-03-13 | 22.62 | 23.42 | 0.80 | 3.54% | 22.23 | 23.83 | 45087 | 10431 | 4.17% |
| 2026-03-12 | 23.55 | 22.62 | -0.87 | -3.70% | 22.51 | 23.73 | 36052 | 8231 | 3.34% |
| 2026-03-11 | 23.01 | 23.49 | 0.34 | 1.47% | 23.01 | 24.12 | 67737 | 15965 | 6.27% |
| 2026-03-10 | 21.33 | 23.15 | 2.00 | 9.46% | 21.33 | 24.07 | 76498 | 17584 | 7.08% |
| 2026-03-09 | 21.09 | 21.15 | -0.29 | -1.35% | 20.81 | 21.43 | 18931 | 3998 | 1.75% |
| 2026-03-06 | 20.68 | 21.44 | 0.73 | 3.52% | 20.59 | 21.47 | 18869 | 3993 | 1.75% |
| 2026-03-05 | 20.76 | 20.71 | 0.27 | 1.32% | 20.50 | 21.14 | 17970 | 3737 | 1.66% |
| 2026-03-04 | 20.24 | 20.44 | -0.30 | -1.45% | 20.20 | 20.90 | 19040 | 3899 | 1.76% |
| 2026-03-03 | 21.66 | 20.74 | -0.71 | -3.31% | 20.73 | 21.80 | 28554 | 6050 | 2.64% |
| 2026-03-02 | 22.19 | 21.45 | -1.35 | -5.92% | 21.35 | 22.81 | 42522 | 9264 | 3.94% |
| 2026-02-27 | 22.70 | 22.80 | 0.14 | 0.62% | 22.55 | 22.89 | 16756 | 3801 | 1.55% |
| 2026-02-26 | 23.10 | 22.66 | -0.30 | -1.31% | 22.59 | 23.19 | 20802 | 4757 | 1.93% |
| 2026-02-25 | 23.23 | 22.96 | -0.17 | -0.73% | 22.85 | 23.37 | 20637 | 4763 | 1.91% |
| 2026-02-24 | 22.77 | 23.13 | 0.60 | 2.66% | 22.77 | 23.20 | 21804 | 5028 | 2.02% |
| 2026-02-13 | 22.75 | 22.53 | -0.08 | -0.35% | 22.48 | 23.05 | 20581 | 4693 | 1.91% |
| 2026-02-12 | 23.04 | 22.61 | -0.40 | -1.74% | 22.59 | 23.30 | 23131 | 5307 | 2.14% |
| 2026-02-11 | 23.22 | 23.01 | -0.16 | -0.69% | 22.99 | 23.44 | 17059 | 3951 | 1.58% |
| 2026-02-10 | 23.58 | 23.17 | -0.32 | -1.36% | 23.17 | 23.67 | 18677 | 4357 | 1.73% |
| 2026-02-09 | 22.98 | 23.49 | 0.56 | 2.44% | 22.98 | 23.67 | 27808 | 6530 | 2.57% |
| 2026-02-06 | 22.88 | 22.93 | -0.06 | -0.26% | 22.70 | 23.44 | 26021 | 5999 | 2.41% |
| 2026-02-05 | 22.81 | 22.99 | 0.04 | 0.17% | 22.69 | 23.21 | 21019 | 4837 | 1.95% |
| 2026-02-04 | 22.50 | 22.95 | 0.38 | 1.68% | 22.46 | 23.05 | 23626 | 5393 | 2.19% |
| 2026-02-03 | 22.46 | 22.57 | 0.33 | 1.48% | 22.21 | 22.69 | 22050 | 4956 | 2.04% |
| 2026-02-02 | 22.25 | 22.24 | -0.35 | -1.55% | 22.21 | 22.90 | 24214 | 5473 | 2.24% |
| 2026-01-30 | 21.70 | 22.59 | 0.74 | 3.39% | 21.70 | 22.84 | 42813 | 9631 | 3.96% |
| 2026-01-29 | 22.00 | 21.85 | -0.31 | -1.40% | 21.58 | 22.68 | 44749 | 9909 | 4.14% |