当前时间：2026-05-08 01:45:41 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 23.48 | 23.61 | 0.13 | 0.55% | 23.08 | 23.66 | 46498 | 10900 | 1.35% |
| 2026-05-06 | 23.47 | 23.48 | 0.47 | 2.04% | 23.15 | 23.76 | 61489 | 14452 | 1.78% |
| 2026-04-30 | 21.54 | 23.01 | 1.46 | 6.77% | 21.43 | 23.42 | 85898 | 19426 | 2.49% |
| 2026-04-29 | 21.43 | 21.55 | 0.09 | 0.42% | 21.19 | 21.90 | 36180 | 7802 | 1.05% |
| 2026-04-28 | 21.98 | 21.46 | -0.72 | -3.25% | 21.10 | 22.50 | 62940 | 13631 | 1.83% |
| 2026-04-27 | 21.21 | 22.18 | 1.04 | 4.92% | 20.60 | 22.40 | 55426 | 11858 | 1.61% |
| 2026-04-24 | 21.43 | 21.14 | -0.46 | -2.13% | 20.83 | 21.59 | 30743 | 6497 | 0.89% |
| 2026-04-23 | 22.33 | 21.60 | -0.77 | -3.44% | 21.50 | 22.42 | 40083 | 8767 | 1.16% |
| 2026-04-22 | 22.98 | 22.37 | -0.62 | -2.70% | 22.02 | 23.01 | 57415 | 12829 | 1.67% |
| 2026-04-21 | 23.46 | 22.99 | -0.65 | -2.75% | 22.96 | 23.86 | 34291 | 7993 | 0.99% |
| 2026-04-20 | 22.67 | 23.64 | 0.91 | 4.00% | 22.60 | 23.92 | 48508 | 11377 | 1.41% |
| 2026-04-17 | 22.52 | 22.73 | 0.10 | 0.44% | 22.38 | 23.26 | 31264 | 7116 | 0.91% |
| 2026-04-16 | 22.71 | 22.63 | -0.01 | -0.04% | 22.37 | 22.93 | 26406 | 5988 | 0.77% |
| 2026-04-15 | 23.08 | 22.64 | -0.14 | -0.61% | 22.49 | 23.10 | 29876 | 6803 | 0.87% |
| 2026-04-14 | 22.74 | 22.78 | 0.23 | 1.02% | 22.20 | 23.10 | 32333 | 7326 | 0.94% |
| 2026-04-13 | 22.45 | 22.55 | 0.10 | 0.45% | 22.28 | 23.00 | 32783 | 7436 | 0.95% |
| 2026-04-10 | 21.83 | 22.45 | 0.77 | 3.55% | 21.71 | 22.80 | 40392 | 9094 | 1.17% |
| 2026-04-09 | 21.95 | 21.68 | -0.31 | -1.41% | 21.50 | 22.06 | 28795 | 6266 | 0.84% |
| 2026-04-08 | 21.50 | 21.99 | 0.99 | 4.71% | 21.30 | 22.29 | 44516 | 9757 | 1.29% |
| 2026-04-07 | 20.59 | 21.00 | 0.50 | 2.44% | 20.55 | 21.70 | 31634 | 6671 | 0.92% |
| 2026-04-03 | 20.38 | 20.50 | 0.17 | 0.84% | 20.13 | 21.01 | 31286 | 6455 | 0.91% |
| 2026-04-02 | 20.79 | 20.33 | -0.50 | -2.40% | 20.07 | 20.83 | 26162 | 5340 | 0.76% |
| 2026-04-01 | 20.76 | 20.83 | 0.60 | 2.97% | 20.36 | 21.39 | 36144 | 7582 | 1.05% |
| 2026-03-31 | 21.10 | 20.23 | -0.83 | -3.94% | 20.14 | 21.16 | 32895 | 6732 | 0.95% |
| 2026-03-30 | 21.19 | 21.06 | -0.47 | -2.18% | 20.50 | 21.45 | 42360 | 8860 | 1.23% |
| 2026-03-27 | 21.23 | 21.53 | 0.11 | 0.51% | 21.07 | 21.79 | 34325 | 7375 | 1.00% |
| 2026-03-26 | 22.02 | 21.42 | -0.61 | -2.77% | 21.21 | 22.03 | 39932 | 8578 | 1.16% |
| 2026-03-25 | 21.96 | 22.03 | 0.14 | 0.64% | 21.71 | 22.60 | 46721 | 10343 | 1.36% |
| 2026-03-24 | 21.94 | 21.89 | 0.64 | 3.01% | 21.06 | 22.22 | 63315 | 13706 | 1.84% |
| 2026-03-23 | 22.96 | 21.25 | -1.91 | -8.25% | 20.93 | 23.52 | 95024 | 20979 | 2.76% |
| 2026-03-20 | 21.13 | 23.16 | 2.13 | 10.13% | 21.13 | 23.98 | 135255 | 31257 | 3.92% |
| 2026-03-19 | 21.56 | 21.03 | -0.63 | -2.91% | 20.96 | 21.62 | 32355 | 6858 | 0.94% |
| 2026-03-18 | 21.69 | 21.66 | 0.12 | 0.56% | 21.07 | 21.77 | 43039 | 9229 | 1.25% |
| 2026-03-17 | 22.97 | 21.54 | -1.22 | -5.36% | 21.50 | 23.00 | 54249 | 11977 | 1.57% |
| 2026-03-16 | 23.61 | 22.76 | -0.85 | -3.60% | 22.54 | 23.70 | 69538 | 15870 | 2.02% |
| 2026-03-13 | 25.74 | 23.61 | -2.60 | -9.92% | 23.58 | 25.83 | 110971 | 26802 | 3.22% |
| 2026-03-12 | 24.91 | 26.21 | 1.61 | 6.54% | 24.70 | 26.96 | 124200 | 32544 | 3.60% |
| 2026-03-11 | 23.60 | 24.60 | 1.00 | 4.24% | 23.38 | 24.74 | 84228 | 20382 | 2.44% |
| 2026-03-10 | 23.34 | 23.60 | 0.33 | 1.42% | 23.04 | 23.69 | 44838 | 10517 | 1.30% |
| 2026-03-09 | 22.81 | 23.27 | 0.03 | 0.13% | 22.38 | 23.53 | 58617 | 13486 | 1.70% |
| 2026-03-06 | 22.26 | 23.24 | 0.93 | 4.17% | 22.23 | 23.74 | 67495 | 15701 | 1.96% |
| 2026-03-05 | 23.34 | 22.31 | -0.68 | -2.96% | 22.14 | 23.47 | 56732 | 12774 | 1.65% |
| 2026-03-04 | 23.44 | 22.99 | -0.66 | -2.79% | 22.89 | 24.25 | 71875 | 16772 | 2.09% |
| 2026-03-03 | 22.51 | 23.65 | 1.29 | 5.77% | 22.36 | 24.98 | 135805 | 32286 | 3.94% |
| 2026-03-02 | 22.73 | 22.36 | -0.60 | -2.61% | 22.25 | 22.94 | 47687 | 10743 | 1.38% |
| 2026-02-27 | 23.39 | 22.96 | -0.42 | -1.80% | 22.75 | 23.39 | 38589 | 8848 | 1.12% |
| 2026-02-26 | 23.81 | 23.38 | -0.37 | -1.56% | 23.24 | 23.84 | 42292 | 9928 | 1.23% |
| 2026-02-25 | 23.90 | 23.75 | -0.21 | -0.88% | 23.51 | 24.19 | 44167 | 10557 | 1.28% |
| 2026-02-24 | 24.37 | 23.96 | -0.05 | -0.21% | 23.70 | 24.63 | 52985 | 12728 | 1.54% |
| 2026-02-13 | 24.61 | 24.01 | -0.82 | -3.30% | 24.01 | 24.81 | 65508 | 15870 | 1.90% |
| 2026-02-12 | 24.15 | 24.83 | 0.72 | 2.99% | 24.02 | 25.36 | 94232 | 23386 | 2.73% |
| 2026-02-11 | 24.56 | 24.11 | -0.45 | -1.83% | 24.08 | 25.04 | 90495 | 22033 | 2.63% |
| 2026-02-10 | 23.70 | 24.56 | 0.91 | 3.85% | 23.36 | 24.88 | 127926 | 31072 | 3.71% |
| 2026-02-09 | 22.49 | 23.65 | 1.08 | 4.79% | 22.10 | 24.50 | 161813 | 38590 | 4.69% |
| 2026-02-06 | 19.80 | 22.57 | 2.66 | 13.36% | 19.70 | 23.10 | 167419 | 36707 | 4.86% |
| 2026-02-05 | 20.16 | 19.91 | -0.35 | -1.73% | 19.64 | 20.16 | 38651 | 7680 | 1.12% |
| 2026-02-04 | 19.18 | 20.26 | 1.05 | 5.47% | 19.02 | 20.36 | 67445 | 13457 | 1.96% |
| 2026-02-03 | 18.91 | 19.21 | 0.44 | 2.34% | 18.80 | 19.25 | 27722 | 5282 | 0.80% |
| 2026-02-02 | 19.05 | 18.77 | -0.53 | -2.75% | 18.71 | 19.30 | 36738 | 6985 | 1.07% |
| 2026-01-30 | 19.26 | 19.30 | -0.05 | -0.26% | 18.78 | 19.43 | 35224 | 6741 | 1.02% |
| 2026-01-29 | 19.90 | 19.35 | -0.55 | -2.76% | 19.20 | 20.08 | 47792 | 9363 | 1.39% |
| 2026-01-28 | 20.39 | 19.90 | -0.69 | -3.35% | 19.83 | 20.63 | 41724 | 8354 | 1.21% |