当前时间：2026-05-07 12:02:15 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-06 | 22.26 | 22.73 | 0.63 | 2.85% | 22.10 | 22.88 | 101497 | 22912 | 2.38% |
| 2026-04-30 | 22.22 | 22.10 | -0.19 | -0.85% | 21.99 | 22.50 | 69415 | 15360 | 1.63% |
| 2026-04-29 | 21.57 | 22.29 | 0.72 | 3.34% | 21.41 | 22.37 | 102466 | 22587 | 2.40% |
| 2026-04-28 | 22.19 | 21.57 | -0.64 | -2.88% | 21.41 | 22.19 | 77991 | 16940 | 1.83% |
| 2026-04-27 | 21.73 | 22.21 | 0.26 | 1.18% | 21.53 | 22.27 | 82672 | 18173 | 1.94% |
| 2026-04-24 | 21.89 | 21.95 | -0.07 | -0.32% | 21.60 | 22.17 | 89825 | 19638 | 2.10% |
| 2026-04-23 | 22.23 | 22.02 | -0.13 | -0.59% | 21.76 | 22.75 | 136877 | 30413 | 3.21% |
| 2026-04-22 | 22.00 | 22.15 | 0.08 | 0.36% | 21.82 | 22.25 | 75500 | 16625 | 1.77% |
| 2026-04-21 | 22.10 | 22.07 | 0.01 | 0.05% | 21.78 | 22.27 | 70476 | 15529 | 1.65% |
| 2026-04-20 | 21.81 | 22.06 | 0.18 | 0.82% | 21.81 | 22.32 | 62791 | 13871 | 1.47% |
| 2026-04-17 | 21.48 | 21.88 | 0.23 | 1.06% | 21.48 | 22.05 | 66830 | 14559 | 1.57% |
| 2026-04-16 | 21.51 | 21.65 | 0.14 | 0.65% | 21.49 | 21.73 | 51477 | 11130 | 1.21% |
| 2026-04-15 | 22.10 | 21.51 | -0.50 | -2.27% | 21.46 | 22.15 | 75889 | 16482 | 1.78% |
| 2026-04-14 | 21.52 | 22.01 | 0.61 | 2.85% | 21.48 | 22.01 | 94076 | 20470 | 2.20% |
| 2026-04-13 | 21.40 | 21.40 | -0.10 | -0.47% | 21.16 | 21.69 | 74083 | 15820 | 1.74% |
| 2026-04-10 | 21.20 | 21.50 | 0.33 | 1.56% | 21.20 | 21.70 | 79344 | 17084 | 1.86% |
| 2026-04-09 | 21.32 | 21.17 | -0.28 | -1.31% | 21.03 | 21.33 | 49808 | 10555 | 1.17% |
| 2026-04-08 | 20.94 | 21.45 | 1.02 | 4.99% | 20.68 | 21.45 | 80314 | 16946 | 1.88% |
| 2026-04-07 | 20.00 | 20.43 | 0.53 | 2.66% | 20.00 | 20.50 | 45069 | 9175 | 1.06% |
| 2026-04-03 | 20.69 | 19.90 | -0.58 | -2.83% | 19.88 | 20.75 | 44701 | 8975 | 1.05% |
| 2026-04-02 | 20.93 | 20.48 | -0.45 | -2.15% | 20.38 | 20.96 | 59395 | 12252 | 1.39% |
| 2026-04-01 | 21.10 | 20.93 | 0.20 | 0.96% | 20.75 | 21.20 | 65589 | 13750 | 1.54% |
| 2026-03-31 | 21.25 | 20.73 | -0.45 | -2.12% | 20.71 | 21.35 | 62047 | 13036 | 1.45% |
| 2026-03-30 | 20.70 | 21.18 | 0.20 | 0.95% | 20.70 | 21.32 | 66202 | 13961 | 1.55% |
| 2026-03-27 | 20.11 | 20.98 | 0.42 | 2.04% | 20.11 | 21.32 | 98398 | 20585 | 2.31% |
| 2026-03-26 | 20.41 | 20.56 | 0.10 | 0.49% | 20.22 | 21.09 | 97671 | 20225 | 2.29% |
| 2026-03-25 | 20.09 | 20.46 | 0.37 | 1.84% | 20.09 | 20.56 | 67894 | 13816 | 1.59% |
| 2026-03-24 | 20.00 | 20.09 | 0.51 | 2.60% | 19.38 | 20.22 | 74946 | 14833 | 1.76% |
| 2026-03-23 | 20.37 | 19.58 | -1.16 | -5.59% | 19.46 | 20.72 | 118011 | 23658 | 2.77% |
| 2026-03-20 | 21.37 | 20.74 | -0.46 | -2.17% | 20.70 | 21.60 | 74286 | 15705 | 1.74% |
| 2026-03-19 | 21.89 | 21.20 | -0.85 | -3.85% | 21.09 | 21.94 | 78850 | 16901 | 1.85% |
| 2026-03-18 | 22.16 | 22.05 | -0.08 | -0.36% | 21.69 | 22.33 | 74573 | 16327 | 1.75% |
| 2026-03-17 | 22.90 | 22.13 | -0.77 | -3.36% | 22.12 | 23.21 | 82785 | 18688 | 1.94% |
| 2026-03-16 | 22.58 | 22.90 | 0.16 | 0.70% | 22.52 | 23.19 | 69144 | 15781 | 1.62% |
| 2026-03-13 | 23.21 | 22.74 | -0.83 | -3.52% | 22.68 | 23.78 | 126286 | 29256 | 2.96% |
| 2026-03-12 | 23.43 | 23.57 | 0.38 | 1.64% | 23.14 | 24.12 | 129100 | 30439 | 3.03% |
| 2026-03-11 | 23.01 | 23.19 | 0.23 | 1.00% | 23.00 | 23.55 | 89537 | 20882 | 2.10% |
| 2026-03-10 | 23.00 | 22.96 | 0.36 | 1.59% | 22.78 | 23.24 | 66611 | 15312 | 1.56% |
| 2026-03-09 | 23.09 | 22.60 | -0.45 | -1.95% | 22.12 | 23.09 | 96516 | 21781 | 2.26% |
| 2026-03-06 | 22.65 | 23.05 | 0.26 | 1.14% | 22.56 | 23.15 | 81149 | 18614 | 1.90% |
| 2026-03-05 | 23.20 | 22.79 | -0.47 | -2.02% | 22.55 | 23.36 | 169624 | 38828 | 3.97% |
| 2026-03-04 | 23.51 | 23.26 | -0.49 | -2.06% | 23.18 | 24.14 | 102928 | 24221 | 2.41% |
| 2026-03-03 | 25.55 | 23.75 | -1.80 | -7.05% | 23.73 | 25.85 | 169774 | 41638 | 3.98% |
| 2026-03-02 | 25.61 | 25.55 | -0.52 | -1.99% | 25.37 | 26.16 | 119144 | 30564 | 2.79% |
| 2026-02-27 | 26.12 | 26.07 | -0.23 | -0.87% | 25.92 | 26.24 | 83862 | 21852 | 1.97% |
| 2026-02-26 | 26.24 | 26.30 | 0.06 | 0.23% | 26.00 | 26.47 | 107173 | 28089 | 2.51% |
| 2026-02-25 | 25.58 | 26.24 | 0.71 | 2.78% | 25.35 | 26.43 | 155115 | 40503 | 3.63% |
| 2026-02-24 | 24.94 | 25.53 | 0.83 | 3.36% | 24.94 | 25.58 | 102125 | 25918 | 2.39% |
| 2026-02-13 | 24.90 | 24.70 | -0.28 | -1.12% | 24.70 | 25.30 | 71156 | 17782 | 1.67% |
| 2026-02-12 | 25.11 | 24.98 | -0.31 | -1.23% | 24.96 | 25.47 | 86539 | 21719 | 2.03% |
| 2026-02-11 | 25.07 | 25.29 | 0.20 | 0.80% | 24.92 | 25.50 | 93211 | 23632 | 2.18% |
| 2026-02-10 | 25.19 | 25.09 | -0.07 | -0.28% | 24.94 | 25.35 | 82511 | 20737 | 1.93% |
| 2026-02-09 | 25.30 | 25.16 | 0.11 | 0.44% | 24.94 | 25.47 | 109585 | 27588 | 2.57% |
| 2026-02-06 | 24.03 | 25.05 | 0.83 | 3.43% | 23.96 | 25.27 | 139262 | 34694 | 3.26% |
| 2026-02-05 | 24.77 | 24.22 | -0.68 | -2.73% | 24.22 | 24.90 | 74076 | 18137 | 1.74% |
| 2026-02-04 | 24.56 | 24.90 | 0.38 | 1.55% | 24.35 | 25.09 | 107519 | 26694 | 2.52% |
| 2026-02-03 | 24.20 | 24.52 | 0.61 | 2.55% | 24.06 | 24.55 | 80905 | 19699 | 1.90% |
| 2026-02-02 | 24.73 | 23.91 | -1.09 | -4.36% | 23.91 | 25.00 | 112780 | 27519 | 2.64% |
| 2026-01-30 | 24.80 | 25.00 | 0.07 | 0.28% | 24.02 | 25.04 | 146986 | 36109 | 3.44% |
| 2026-01-29 | 25.60 | 24.93 | -0.92 | -3.56% | 24.87 | 25.87 | 157939 | 39927 | 3.70% |
| 2026-01-28 | 25.56 | 25.85 | 0.20 | 0.78% | 25.32 | 26.17 | 129203 | 33217 | 3.03% |
| 2026-01-27 | 26.14 | 25.65 | -0.62 | -2.36% | 25.10 | 26.22 | 185719 | 47350 | 4.35% |