当前时间：2026-05-07 13:20:43 星期四交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-06 | 23.60 | 23.34 | -0.12 | -0.51% | 23.25 | 23.70 | 46144 | 10823 | 2.87% |
| 2026-04-30 | 23.76 | 23.46 | -0.14 | -0.59% | 23.33 | 24.09 | 34312 | 8113 | 2.13% |
| 2026-04-29 | 22.82 | 23.60 | 0.70 | 3.06% | 22.75 | 24.00 | 48596 | 11514 | 3.02% |
| 2026-04-28 | 23.09 | 22.90 | -0.40 | -1.72% | 22.64 | 23.36 | 39189 | 9000 | 2.44% |
| 2026-04-27 | 22.35 | 23.30 | 1.00 | 4.48% | 22.23 | 23.30 | 38002 | 8697 | 2.36% |
| 2026-04-24 | 22.49 | 22.30 | -0.19 | -0.84% | 21.87 | 22.50 | 32014 | 7103 | 1.99% |
| 2026-04-23 | 23.20 | 22.49 | -0.58 | -2.51% | 22.41 | 23.20 | 31606 | 7179 | 1.96% |
| 2026-04-22 | 22.60 | 23.07 | 0.40 | 1.76% | 22.46 | 23.25 | 28445 | 6518 | 1.77% |
| 2026-04-21 | 22.55 | 22.67 | -0.02 | -0.09% | 22.39 | 22.90 | 22730 | 5132 | 1.41% |
| 2026-04-20 | 22.42 | 22.69 | 0.34 | 1.52% | 22.21 | 23.12 | 27699 | 6272 | 1.72% |
| 2026-04-17 | 22.48 | 22.35 | -0.14 | -0.62% | 22.20 | 22.60 | 23553 | 5267 | 1.46% |
| 2026-04-16 | 22.12 | 22.49 | 0.36 | 1.63% | 21.81 | 22.74 | 32010 | 7165 | 1.99% |
| 2026-04-15 | 22.72 | 22.13 | -0.39 | -1.73% | 22.00 | 22.85 | 31090 | 6943 | 1.93% |
| 2026-04-14 | 22.00 | 22.52 | 0.64 | 2.93% | 21.88 | 22.99 | 45160 | 10215 | 2.80% |
| 2026-04-13 | 21.28 | 21.88 | 0.44 | 2.05% | 21.10 | 22.16 | 45206 | 9821 | 2.81% |
| 2026-04-10 | 21.11 | 21.44 | 0.42 | 2.00% | 21.11 | 21.83 | 29883 | 6454 | 1.86% |
| 2026-04-09 | 21.40 | 21.02 | -0.39 | -1.82% | 20.93 | 21.40 | 25713 | 5429 | 1.60% |
| 2026-04-08 | 20.75 | 21.41 | 1.06 | 5.21% | 20.74 | 21.44 | 30555 | 6468 | 1.90% |
| 2026-04-07 | 20.56 | 20.35 | -0.14 | -0.68% | 20.21 | 21.00 | 28554 | 5875 | 1.77% |
| 2026-04-03 | 21.24 | 20.49 | -0.44 | -2.10% | 20.11 | 21.30 | 28505 | 5880 | 1.77% |
| 2026-04-02 | 21.64 | 20.93 | -0.86 | -3.95% | 20.66 | 22.00 | 29190 | 6188 | 1.81% |
| 2026-04-01 | 21.49 | 21.79 | 0.78 | 3.71% | 21.32 | 22.12 | 29425 | 6406 | 1.83% |
| 2026-03-31 | 21.38 | 21.01 | -0.49 | -2.28% | 21.00 | 21.63 | 24435 | 5185 | 1.52% |
| 2026-03-30 | 21.59 | 21.50 | -0.37 | -1.69% | 20.92 | 21.62 | 25252 | 5376 | 1.57% |
| 2026-03-27 | 21.26 | 21.87 | 0.59 | 2.77% | 20.61 | 22.10 | 34788 | 7453 | 2.16% |
| 2026-03-26 | 21.59 | 21.28 | -0.37 | -1.71% | 20.96 | 21.66 | 21060 | 4483 | 1.31% |
| 2026-03-25 | 21.35 | 21.65 | 0.50 | 2.36% | 21.26 | 21.88 | 29158 | 6308 | 1.81% |
| 2026-03-24 | 20.80 | 21.15 | 1.08 | 5.38% | 20.36 | 21.20 | 31746 | 6589 | 1.97% |
| 2026-03-23 | 21.20 | 20.07 | -1.63 | -7.51% | 19.93 | 21.30 | 44045 | 9082 | 2.74% |
| 2026-03-20 | 22.63 | 21.70 | -0.90 | -3.98% | 21.60 | 23.02 | 46048 | 10239 | 2.86% |
| 2026-03-19 | 21.61 | 22.60 | 0.73 | 3.34% | 21.22 | 23.06 | 61509 | 13742 | 3.82% |
| 2026-03-18 | 21.15 | 21.87 | 0.87 | 4.14% | 20.98 | 22.05 | 27052 | 5825 | 1.68% |
| 2026-03-17 | 21.76 | 21.00 | -0.55 | -2.55% | 20.92 | 21.76 | 19770 | 4197 | 1.23% |
| 2026-03-16 | 21.50 | 21.55 | -0.01 | -0.05% | 21.18 | 21.69 | 20682 | 4428 | 1.28% |
| 2026-03-13 | 21.72 | 21.56 | -0.24 | -1.10% | 21.36 | 21.95 | 22953 | 4970 | 1.43% |
| 2026-03-12 | 22.22 | 21.80 | -0.38 | -1.71% | 21.74 | 22.25 | 20571 | 4516 | 1.28% |
| 2026-03-11 | 22.49 | 22.18 | -0.27 | -1.20% | 22.18 | 22.88 | 47867 | 10759 | 2.97% |
| 2026-03-10 | 21.81 | 22.45 | 0.74 | 3.41% | 21.81 | 22.54 | 31669 | 7030 | 1.97% |
| 2026-03-09 | 21.50 | 21.71 | 0.00 | 0.00% | 20.90 | 21.86 | 37693 | 8025 | 2.34% |
| 2026-03-06 | 21.39 | 21.71 | 0.16 | 0.74% | 21.09 | 21.78 | 29426 | 6336 | 1.83% |
| 2026-03-05 | 21.50 | 21.55 | 0.66 | 3.16% | 21.23 | 21.95 | 35764 | 7730 | 2.22% |
| 2026-03-04 | 21.40 | 20.89 | -0.55 | -2.57% | 20.70 | 21.57 | 44101 | 9265 | 2.74% |
| 2026-03-03 | 22.60 | 21.44 | -1.15 | -5.09% | 21.40 | 22.85 | 47334 | 10381 | 2.94% |
| 2026-03-02 | 23.69 | 22.59 | -1.19 | -5.00% | 22.38 | 23.90 | 62484 | 14284 | 3.88% |
| 2026-02-27 | 24.05 | 23.78 | 0.33 | 1.41% | 23.69 | 25.38 | 85028 | 20677 | 5.28% |
| 2026-02-26 | 22.82 | 23.45 | 0.73 | 3.21% | 22.51 | 23.56 | 54520 | 12541 | 3.39% |
| 2026-02-25 | 23.31 | 22.72 | -0.52 | -2.24% | 22.70 | 23.63 | 60063 | 13833 | 3.73% |
| 2026-02-24 | 24.14 | 23.24 | 0.04 | 0.17% | 23.08 | 24.45 | 98896 | 23384 | 6.14% |
| 2026-02-13 | 21.85 | 23.20 | 1.50 | 6.91% | 21.73 | 24.10 | 174072 | 40739 | 10.81% |
| 2026-02-12 | 20.10 | 21.70 | 1.62 | 8.07% | 20.00 | 21.87 | 94836 | 20143 | 5.89% |
| 2026-02-11 | 20.19 | 20.08 | 0.08 | 0.40% | 19.95 | 20.35 | 18404 | 3710 | 1.14% |
| 2026-02-10 | 19.99 | 20.00 | 0.01 | 0.05% | 19.93 | 20.27 | 17316 | 3473 | 1.08% |
| 2026-02-09 | 19.75 | 19.99 | 0.42 | 2.15% | 19.67 | 20.10 | 24246 | 4827 | 1.51% |
| 2026-02-06 | 19.38 | 19.57 | 0.13 | 0.67% | 19.26 | 19.98 | 26809 | 5266 | 1.67% |
| 2026-02-05 | 19.46 | 19.44 | -0.12 | -0.61% | 19.37 | 20.08 | 34155 | 6737 | 2.12% |
| 2026-02-04 | 19.31 | 19.56 | 0.16 | 0.82% | 19.29 | 19.76 | 31538 | 6150 | 1.96% |
| 2026-02-03 | 19.30 | 19.40 | 0.31 | 1.62% | 19.17 | 19.55 | 38441 | 7426 | 2.39% |
| 2026-02-02 | 20.05 | 19.09 | -1.34 | -6.56% | 19.00 | 20.40 | 64671 | 12652 | 4.02% |
| 2026-01-30 | 20.30 | 20.43 | 0.01 | 0.05% | 20.08 | 20.58 | 24870 | 5066 | 1.54% |
| 2026-01-29 | 20.68 | 20.42 | -0.35 | -1.69% | 20.25 | 21.05 | 29104 | 6015 | 1.81% |
| 2026-01-28 | 21.35 | 20.77 | -0.58 | -2.72% | 20.75 | 21.43 | 30889 | 6489 | 1.92% |
| 2026-01-27 | 21.39 | 21.35 | -0.02 | -0.09% | 20.72 | 21.60 | 34723 | 7358 | 2.16% |