当前时间：2026-05-06 16:14:23 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 | 21.65 | 23.40 | 1.67 | 7.69% | 21.56 | 23.50 | 51235 | 11707 | 9.35% |
| 2026-04-29 | 21.35 | 21.73 | 0.63 | 2.99% | 20.90 | 21.98 | 22524 | 4875 | 4.11% |
| 2026-04-28 | 21.21 | 21.10 | -0.25 | -1.17% | 20.83 | 21.34 | 18008 | 3794 | 3.29% |
| 2026-04-27 | 20.60 | 21.35 | 0.76 | 3.69% | 20.15 | 21.47 | 21556 | 4514 | 3.93% |
| 2026-04-24 | 20.38 | 20.59 | 0.04 | 0.19% | 20.15 | 20.66 | 8511 | 1739 | 1.55% |
| 2026-04-23 | 20.99 | 20.55 | -0.48 | -2.28% | 20.38 | 21.07 | 12454 | 2562 | 2.27% |
| 2026-04-22 | 21.19 | 21.03 | -0.16 | -0.76% | 20.87 | 21.33 | 10310 | 2174 | 1.88% |
| 2026-04-21 | 21.47 | 21.19 | -0.31 | -1.44% | 21.06 | 21.56 | 8843 | 1878 | 1.61% |
| 2026-04-20 | 21.50 | 21.50 | -0.02 | -0.09% | 21.31 | 21.62 | 11397 | 2445 | 2.08% |
| 2026-04-17 | 21.85 | 21.52 | -0.37 | -1.69% | 21.50 | 22.10 | 10154 | 2206 | 1.85% |
| 2026-04-16 | 21.68 | 21.89 | 0.22 | 1.02% | 21.46 | 22.02 | 8468 | 1841 | 1.54% |
| 2026-04-15 | 21.75 | 21.67 | -0.07 | -0.32% | 21.60 | 22.32 | 9812 | 2144 | 1.79% |
| 2026-04-14 | 21.74 | 21.74 | 0.10 | 0.46% | 21.52 | 21.87 | 10224 | 2215 | 1.87% |
| 2026-04-13 | 21.96 | 21.64 | -0.35 | -1.59% | 21.43 | 21.96 | 10230 | 2212 | 1.87% |
| 2026-04-10 | 21.83 | 21.99 | 0.27 | 1.24% | 21.72 | 22.26 | 11753 | 2591 | 2.14% |
| 2026-04-09 | 22.64 | 21.72 | -0.98 | -4.32% | 21.66 | 22.64 | 16117 | 3543 | 2.94% |
| 2026-04-08 | 21.79 | 22.70 | 1.16 | 5.39% | 21.69 | 22.70 | 11891 | 2646 | 2.17% |
| 2026-04-07 | 21.45 | 21.54 | 0.30 | 1.41% | 21.22 | 21.72 | 10808 | 2320 | 1.97% |
| 2026-04-03 | 22.01 | 21.24 | -0.76 | -3.45% | 21.13 | 22.20 | 11382 | 2443 | 2.08% |
| 2026-04-02 | 21.87 | 22.00 | -0.10 | -0.45% | 21.75 | 22.18 | 12371 | 2721 | 2.26% |
| 2026-04-01 | 21.87 | 22.10 | 0.53 | 2.46% | 21.49 | 22.10 | 14845 | 3230 | 2.71% |
| 2026-03-31 | 22.07 | 21.57 | -0.31 | -1.42% | 21.53 | 22.07 | 11345 | 2469 | 2.07% |
| 2026-03-30 | 22.50 | 21.88 | -0.31 | -1.40% | 21.68 | 22.85 | 20845 | 4603 | 3.80% |
| 2026-03-27 | 20.88 | 22.19 | 0.99 | 4.67% | 20.80 | 22.44 | 22361 | 4874 | 4.08% |
| 2026-03-26 | 21.26 | 21.20 | -0.13 | -0.61% | 21.07 | 21.52 | 12716 | 2700 | 2.32% |
| 2026-03-25 | 21.05 | 21.33 | 0.38 | 1.81% | 20.88 | 21.44 | 14195 | 3019 | 2.59% |
| 2026-03-24 | 20.21 | 20.95 | 1.16 | 5.86% | 20.08 | 20.99 | 21598 | 4433 | 3.94% |
| 2026-03-23 | 21.21 | 19.79 | -1.44 | -6.78% | 19.68 | 21.21 | 30202 | 6148 | 5.51% |
| 2026-03-20 | 22.17 | 21.23 | -0.99 | -4.46% | 21.21 | 22.43 | 17698 | 3847 | 3.23% |
| 2026-03-19 | 22.66 | 22.22 | -0.65 | -2.84% | 22.11 | 22.98 | 14522 | 3260 | 2.65% |
| 2026-03-18 | 22.49 | 22.87 | 0.38 | 1.69% | 22.43 | 22.96 | 11359 | 2579 | 2.07% |
| 2026-03-17 | 23.11 | 22.49 | -0.51 | -2.22% | 22.45 | 23.16 | 14190 | 3238 | 2.59% |
| 2026-03-16 | 22.80 | 23.00 | 0.14 | 0.61% | 22.64 | 23.21 | 15919 | 3645 | 2.90% |
| 2026-03-13 | 22.43 | 22.86 | 0.37 | 1.65% | 22.33 | 23.60 | 29833 | 6879 | 5.44% |
| 2026-03-12 | 23.50 | 22.49 | -0.93 | -3.97% | 22.47 | 23.50 | 27561 | 6292 | 5.03% |
| 2026-03-11 | 23.91 | 23.42 | -0.57 | -2.38% | 23.27 | 24.28 | 43953 | 10422 | 8.02% |
| 2026-03-10 | 24.31 | 23.99 | 0.93 | 4.03% | 23.69 | 25.46 | 44985 | 10878 | 8.21% |
| 2026-03-09 | 23.68 | 23.06 | -0.74 | -3.11% | 22.71 | 23.68 | 20255 | 4663 | 3.70% |
| 2026-03-06 | 23.43 | 23.80 | 0.44 | 1.88% | 23.32 | 23.93 | 15336 | 3640 | 2.80% |
| 2026-03-05 | 24.02 | 23.36 | -0.21 | -0.89% | 23.25 | 24.25 | 17912 | 4249 | 3.27% |
| 2026-03-04 | 23.59 | 23.57 | -0.25 | -1.05% | 23.30 | 23.82 | 19756 | 4651 | 3.60% |
| 2026-03-03 | 24.87 | 23.82 | -0.56 | -2.30% | 23.65 | 25.34 | 29625 | 7201 | 5.41% |
| 2026-03-02 | 24.75 | 24.38 | -0.57 | -2.28% | 24.07 | 24.96 | 27428 | 6714 | 5.00% |
| 2026-02-27 | 24.82 | 24.95 | -0.06 | -0.24% | 24.63 | 25.08 | 21188 | 5260 | 3.87% |
| 2026-02-26 | 25.39 | 25.01 | -0.37 | -1.46% | 24.75 | 25.48 | 34066 | 8501 | 6.22% |
| 2026-02-25 | 25.76 | 25.38 | -0.40 | -1.55% | 25.00 | 25.96 | 52827 | 13474 | 9.64% |
| 2026-02-24 | 25.03 | 25.78 | 1.18 | 4.80% | 24.66 | 26.29 | 76410 | 19595 | 13.94% |
| 2026-02-13 | 22.98 | 24.60 | 1.69 | 7.38% | 22.73 | 25.46 | 79134 | 19420 | 14.44% |
| 2026-02-12 | 22.61 | 22.91 | 0.30 | 1.33% | 22.61 | 23.42 | 19033 | 4378 | 3.47% |
| 2026-02-11 | 22.68 | 22.61 | -0.07 | -0.31% | 22.52 | 22.85 | 8516 | 1933 | 1.55% |
| 2026-02-10 | 22.96 | 22.68 | -0.17 | -0.74% | 22.66 | 22.98 | 7151 | 1627 | 1.30% |
| 2026-02-09 | 22.73 | 22.85 | 0.35 | 1.56% | 22.40 | 22.89 | 14138 | 3210 | 2.58% |
| 2026-02-06 | 22.47 | 22.50 | 0.14 | 0.63% | 22.16 | 23.21 | 21222 | 4821 | 3.87% |
| 2026-02-05 | 22.57 | 22.36 | -0.21 | -0.93% | 22.33 | 22.87 | 13125 | 2960 | 2.39% |
| 2026-02-04 | 22.58 | 22.57 | -0.01 | -0.04% | 22.26 | 22.78 | 11072 | 2487 | 2.02% |
| 2026-02-03 | 22.47 | 22.58 | 0.18 | 0.80% | 22.28 | 22.81 | 14151 | 3179 | 2.58% |
| 2026-02-02 | 22.64 | 22.40 | -0.43 | -1.88% | 22.40 | 23.20 | 17233 | 3922 | 3.14% |
| 2026-01-30 | 22.32 | 22.83 | 0.21 | 0.93% | 22.20 | 22.94 | 22582 | 5098 | 4.12% |
| 2026-01-29 | 22.95 | 22.62 | -0.33 | -1.44% | 22.22 | 23.12 | 20591 | 4669 | 3.76% |
| 2026-01-28 | 23.37 | 22.95 | -0.49 | -2.09% | 22.78 | 23.50 | 22405 | 5154 | 4.09% |
| 2026-01-27 | 23.63 | 23.44 | -0.26 | -1.10% | 22.75 | 23.77 | 29528 | 6888 | 5.39% |
| 2026-01-26 | 24.80 | 23.70 | -0.34 | -1.41% | 23.63 | 24.83 | 38139 | 9156 | 6.96% |