当前时间：2026-05-06 15:33:39 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 | 15.68 | 16.29 | 0.60 | 3.82% | 15.68 | 16.40 | 41568 | 6705 | 1.42% |
| 2026-04-29 | 22.62 | 22.12 | -0.66 | -2.90% | 22.06 | 22.62 | 27339 | 6083 | 1.32% |
| 2026-04-28 | 23.33 | 22.78 | -0.65 | -2.77% | 22.55 | 23.43 | 25729 | 5873 | 1.24% |
| 2026-04-27 | 23.38 | 23.43 | 0.11 | 0.47% | 23.24 | 24.70 | 32677 | 7748 | 1.58% |
| 2026-04-24 | 23.57 | 23.32 | -0.25 | -1.06% | 23.12 | 23.66 | 21152 | 4942 | 1.02% |
| 2026-04-23 | 23.66 | 23.57 | 0.03 | 0.13% | 23.36 | 23.99 | 27427 | 6490 | 1.32% |
| 2026-04-22 | 24.10 | 23.54 | -0.56 | -2.32% | 23.35 | 24.10 | 28011 | 6593 | 1.35% |
| 2026-04-21 | 23.95 | 24.10 | 0.12 | 0.50% | 23.58 | 24.16 | 21167 | 5056 | 1.02% |
| 2026-04-20 | 23.97 | 23.98 | 0.04 | 0.17% | 23.55 | 24.20 | 27791 | 6643 | 1.34% |
| 2026-04-17 | 24.35 | 23.94 | -0.47 | -1.93% | 23.84 | 24.60 | 34175 | 8229 | 1.65% |
| 2026-04-16 | 23.95 | 24.41 | 0.47 | 1.96% | 23.68 | 24.53 | 52396 | 12708 | 2.53% |
| 2026-04-15 | 22.78 | 23.94 | 1.16 | 5.09% | 22.78 | 25.15 | 82767 | 19895 | 4.00% |
| 2026-04-14 | 22.80 | 22.78 | 0.17 | 0.75% | 22.43 | 22.80 | 19334 | 4371 | 0.93% |
| 2026-04-13 | 22.40 | 22.61 | 0.21 | 0.94% | 22.00 | 22.81 | 21707 | 4869 | 1.05% |
| 2026-04-10 | 22.12 | 22.40 | 0.51 | 2.33% | 22.07 | 22.62 | 26020 | 5805 | 1.26% |
| 2026-04-09 | 22.19 | 21.89 | -0.30 | -1.35% | 21.80 | 22.49 | 20261 | 4472 | 0.98% |
| 2026-04-08 | 21.78 | 22.19 | 0.79 | 3.69% | 21.70 | 22.28 | 26822 | 5931 | 1.29% |
| 2026-04-07 | 21.24 | 21.40 | 0.14 | 0.66% | 21.03 | 21.55 | 17017 | 3634 | 0.82% |
| 2026-04-03 | 21.90 | 21.26 | -0.47 | -2.16% | 21.20 | 21.95 | 26108 | 5596 | 1.26% |
| 2026-04-02 | 21.74 | 21.73 | -0.41 | -1.85% | 21.50 | 22.44 | 42961 | 9424 | 2.07% |
| 2026-04-01 | 23.40 | 22.14 | -1.26 | -5.38% | 21.88 | 23.42 | 68029 | 15203 | 3.28% |
| 2026-03-31 | 22.50 | 23.40 | 0.98 | 4.37% | 22.07 | 23.99 | 77681 | 18162 | 3.75% |
| 2026-03-30 | 22.20 | 22.42 | 0.10 | 0.45% | 21.90 | 23.17 | 40173 | 9012 | 1.94% |
| 2026-03-27 | 21.66 | 22.32 | 0.45 | 2.06% | 21.51 | 22.64 | 17526 | 3901 | 0.85% |
| 2026-03-26 | 22.09 | 21.87 | -0.22 | -1.00% | 21.66 | 22.45 | 17282 | 3809 | 0.83% |
| 2026-03-25 | 21.78 | 22.09 | 0.29 | 1.33% | 21.78 | 22.48 | 17003 | 3762 | 0.82% |
| 2026-03-24 | 21.35 | 21.80 | 1.06 | 5.11% | 20.81 | 21.86 | 27004 | 5750 | 1.30% |
| 2026-03-23 | 22.57 | 20.74 | -1.76 | -7.82% | 20.50 | 22.57 | 39272 | 8385 | 1.90% |
| 2026-03-20 | 23.23 | 22.50 | -0.60 | -2.60% | 22.50 | 23.50 | 18285 | 4192 | 0.88% |
| 2026-03-19 | 23.96 | 23.10 | -0.93 | -3.87% | 22.94 | 24.02 | 21600 | 5041 | 1.04% |
| 2026-03-18 | 24.00 | 24.03 | 0.11 | 0.46% | 23.61 | 24.19 | 16322 | 3899 | 0.79% |
| 2026-03-17 | 24.00 | 23.92 | 0.03 | 0.13% | 23.86 | 24.79 | 25868 | 6269 | 1.25% |
| 2026-03-16 | 23.80 | 23.89 | -0.06 | -0.25% | 23.68 | 24.12 | 17418 | 4157 | 0.84% |
| 2026-03-13 | 24.25 | 23.95 | -0.33 | -1.36% | 22.15 | 24.36 | 32307 | 7767 | 1.56% |
| 2026-03-12 | 25.03 | 24.28 | -0.81 | -3.23% | 24.13 | 25.06 | 26625 | 6515 | 1.29% |
| 2026-03-11 | 25.78 | 25.09 | -0.56 | -2.18% | 24.95 | 25.90 | 27410 | 6948 | 1.32% |
| 2026-03-10 | 25.76 | 25.65 | 0.10 | 0.39% | 25.31 | 25.83 | 23514 | 6001 | 1.14% |
| 2026-03-09 | 25.22 | 25.55 | 0.15 | 0.59% | 24.51 | 25.79 | 38210 | 9594 | 1.84% |
| 2026-03-06 | 24.09 | 25.40 | 1.21 | 5.00% | 24.00 | 25.95 | 46968 | 11901 | 2.27% |
| 2026-03-05 | 23.99 | 24.19 | 0.54 | 2.28% | 23.88 | 24.38 | 22269 | 5380 | 1.08% |
| 2026-03-04 | 23.79 | 23.65 | -0.05 | -0.21% | 23.23 | 23.98 | 33218 | 7850 | 1.60% |
| 2026-03-03 | 25.05 | 23.70 | -1.35 | -5.39% | 23.66 | 25.69 | 38401 | 9441 | 1.85% |
| 2026-03-02 | 25.43 | 25.05 | -1.05 | -4.02% | 24.74 | 25.83 | 35624 | 8963 | 1.72% |
| 2026-02-27 | 25.66 | 26.10 | 0.24 | 0.93% | 25.51 | 26.42 | 31597 | 8265 | 1.53% |
| 2026-02-26 | 25.69 | 25.86 | 0.20 | 0.78% | 25.41 | 25.97 | 24905 | 6401 | 1.20% |
| 2026-02-25 | 25.34 | 25.66 | 0.33 | 1.30% | 25.13 | 25.81 | 31126 | 7929 | 1.50% |
| 2026-02-24 | 26.50 | 25.33 | -0.87 | -3.32% | 25.11 | 26.50 | 36670 | 9356 | 1.77% |
| 2026-02-13 | 26.49 | 26.20 | -0.32 | -1.21% | 26.01 | 26.94 | 30500 | 8088 | 1.47% |
| 2026-02-12 | 26.38 | 26.52 | 0.14 | 0.53% | 25.88 | 26.72 | 33972 | 8961 | 1.64% |
| 2026-02-11 | 26.73 | 26.38 | -0.33 | -1.24% | 26.05 | 26.88 | 48042 | 12647 | 2.32% |
| 2026-02-10 | 27.27 | 26.71 | -0.41 | -1.51% | 26.60 | 28.11 | 61822 | 16751 | 2.98% |
| 2026-02-09 | 24.77 | 27.12 | 2.62 | 10.69% | 24.71 | 27.91 | 131746 | 35297 | 6.36% |
| 2026-02-06 | 24.44 | 24.50 | -0.16 | -0.65% | 24.30 | 25.14 | 30519 | 7564 | 1.47% |
| 2026-02-05 | 24.71 | 24.66 | -0.22 | -0.88% | 24.58 | 25.16 | 22552 | 5596 | 1.09% |
| 2026-02-04 | 24.62 | 24.88 | 0.25 | 1.02% | 24.31 | 25.05 | 26012 | 6428 | 1.26% |
| 2026-02-03 | 24.30 | 24.63 | 0.49 | 2.03% | 24.10 | 24.83 | 30341 | 7443 | 1.46% |
| 2026-02-02 | 24.80 | 24.14 | -0.58 | -2.35% | 24.11 | 24.91 | 24708 | 6041 | 1.19% |
| 2026-01-30 | 24.61 | 24.72 | 0.22 | 0.90% | 24.06 | 25.06 | 35375 | 8724 | 1.71% |
| 2026-01-29 | 25.53 | 24.50 | -1.03 | -4.03% | 24.50 | 25.94 | 49276 | 12393 | 2.38% |
| 2026-01-28 | 26.08 | 25.53 | -0.29 | -1.12% | 25.45 | 26.70 | 40706 | 10554 | 1.97% |
| 2026-01-27 | 25.27 | 25.82 | 0.42 | 1.65% | 24.90 | 26.23 | 49674 | 12664 | 2.40% |
| 2026-01-26 | 27.07 | 25.40 | -1.73 | -6.38% | 25.02 | 27.07 | 83647 | 21598 | 4.04% |