当前时间：2026-05-07 18:51:24 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 23.25 | 23.37 | 0.12 | 0.52% | 23.08 | 23.75 | 20237 | 4733 | 2.84% |
| 2026-05-06 | 23.56 | 23.25 | -0.14 | -0.60% | 22.90 | 23.97 | 34706 | 8071 | 4.88% |
| 2026-04-30 | 22.60 | 23.39 | 0.71 | 3.13% | 22.60 | 23.81 | 30761 | 7168 | 4.32% |
| 2026-04-29 | 21.98 | 22.68 | 0.54 | 2.44% | 21.97 | 22.90 | 23298 | 5273 | 3.27% |
| 2026-04-28 | 22.08 | 22.14 | 0.06 | 0.27% | 21.85 | 22.38 | 21432 | 4739 | 3.01% |
| 2026-04-27 | 21.11 | 22.08 | 0.97 | 4.59% | 21.01 | 22.15 | 30003 | 6533 | 4.22% |
| 2026-04-24 | 21.01 | 21.11 | -0.48 | -2.22% | 20.24 | 21.48 | 23436 | 4871 | 3.29% |
| 2026-04-23 | 22.14 | 21.59 | -0.44 | -2.00% | 21.48 | 22.26 | 14607 | 3171 | 2.05% |
| 2026-04-22 | 21.78 | 22.03 | 0.22 | 1.01% | 21.62 | 22.17 | 11599 | 2544 | 1.63% |
| 2026-04-21 | 22.11 | 21.81 | -0.30 | -1.36% | 21.65 | 22.11 | 19672 | 4299 | 2.77% |
| 2026-04-20 | 21.59 | 22.11 | 0.69 | 3.22% | 21.46 | 22.25 | 23430 | 5151 | 3.29% |
| 2026-04-17 | 21.44 | 21.42 | -0.26 | -1.20% | 21.31 | 21.69 | 12790 | 2752 | 1.87% |
| 2026-04-16 | 21.09 | 21.68 | 0.58 | 2.75% | 20.86 | 21.68 | 13397 | 2866 | 1.96% |
| 2026-04-15 | 21.12 | 21.10 | 0.00 | 0.00% | 20.96 | 21.48 | 13056 | 2764 | 1.91% |
| 2026-04-14 | 21.13 | 21.10 | 0.01 | 0.05% | 20.92 | 21.36 | 14576 | 3073 | 2.13% |
| 2026-04-13 | 20.98 | 21.09 | 0.03 | 0.14% | 20.78 | 21.09 | 10507 | 2201 | 1.54% |
| 2026-04-10 | 21.15 | 21.06 | 0.24 | 1.15% | 20.94 | 21.27 | 15555 | 3280 | 2.27% |
| 2026-04-09 | 21.19 | 20.82 | -0.62 | -2.89% | 20.70 | 21.36 | 21163 | 4436 | 3.09% |
| 2026-04-08 | 20.22 | 21.44 | 1.73 | 8.78% | 20.16 | 21.60 | 37874 | 8053 | 5.54% |
| 2026-04-07 | 19.30 | 19.71 | 0.74 | 3.90% | 19.05 | 19.88 | 16571 | 3245 | 2.42% |
| 2026-04-03 | 20.02 | 18.97 | -0.97 | -4.86% | 18.88 | 20.12 | 19592 | 3757 | 2.86% |
| 2026-04-02 | 20.22 | 19.94 | -0.41 | -2.01% | 19.52 | 20.46 | 15840 | 3162 | 2.32% |
| 2026-04-01 | 20.39 | 20.35 | 0.43 | 2.16% | 20.05 | 20.77 | 20573 | 4193 | 3.01% |
| 2026-03-31 | 20.48 | 19.92 | -0.55 | -2.69% | 19.88 | 20.85 | 22712 | 4610 | 3.32% |
| 2026-03-30 | 20.01 | 20.47 | 0.21 | 1.04% | 19.99 | 20.50 | 13503 | 2743 | 1.97% |
| 2026-03-27 | 19.83 | 20.26 | 0.24 | 1.20% | 19.71 | 20.43 | 14536 | 2927 | 2.13% |
| 2026-03-26 | 20.41 | 20.02 | -0.56 | -2.72% | 19.90 | 20.80 | 15721 | 3177 | 2.30% |
| 2026-03-25 | 20.18 | 20.58 | 0.59 | 2.95% | 20.18 | 20.80 | 16931 | 3470 | 2.48% |
| 2026-03-24 | 19.57 | 19.99 | 1.11 | 5.88% | 18.91 | 20.00 | 28615 | 5572 | 4.18% |
| 2026-03-23 | 20.16 | 18.88 | -1.78 | -8.62% | 18.62 | 20.34 | 36070 | 7023 | 5.27% |
| 2026-03-20 | 21.69 | 20.66 | -0.79 | -3.68% | 20.60 | 21.89 | 24273 | 5133 | 3.55% |
| 2026-03-19 | 21.97 | 21.45 | -0.83 | -3.73% | 21.36 | 22.26 | 17838 | 3884 | 2.61% |
| 2026-03-18 | 21.68 | 22.28 | 0.73 | 3.39% | 21.56 | 22.30 | 18666 | 4110 | 2.73% |
| 2026-03-17 | 21.98 | 21.55 | -0.45 | -2.05% | 21.55 | 22.48 | 22248 | 4898 | 3.25% |
| 2026-03-16 | 21.91 | 22.00 | 0.18 | 0.82% | 21.66 | 22.10 | 13833 | 3025 | 2.02% |
| 2026-03-13 | 22.04 | 21.82 | -0.23 | -1.04% | 21.50 | 22.47 | 20194 | 4443 | 2.95% |
| 2026-03-12 | 22.47 | 22.05 | -0.33 | -1.47% | 21.94 | 22.58 | 13759 | 3050 | 2.01% |
| 2026-03-11 | 22.50 | 22.38 | 0.00 | 0.00% | 22.12 | 22.75 | 16700 | 3737 | 2.44% |
| 2026-03-10 | 21.95 | 22.38 | 0.66 | 3.04% | 21.80 | 22.46 | 16656 | 3704 | 2.44% |
| 2026-03-09 | 21.55 | 21.72 | -0.33 | -1.50% | 21.20 | 21.99 | 24855 | 5386 | 3.63% |
| 2026-03-06 | 21.02 | 22.05 | 0.85 | 4.01% | 21.02 | 22.05 | 21809 | 4753 | 3.19% |
| 2026-03-05 | 21.06 | 21.20 | 0.54 | 2.61% | 20.90 | 22.00 | 23090 | 4958 | 3.38% |
| 2026-03-04 | 20.43 | 20.66 | 0.12 | 0.58% | 20.00 | 21.26 | 21040 | 4347 | 3.08% |
| 2026-03-03 | 21.12 | 20.54 | -0.48 | -2.28% | 20.40 | 21.44 | 21919 | 4593 | 3.20% |
| 2026-03-02 | 21.74 | 21.02 | -0.98 | -4.45% | 20.87 | 22.15 | 23832 | 5079 | 3.48% |
| 2026-02-27 | 22.13 | 22.00 | -0.28 | -1.26% | 21.81 | 22.28 | 11640 | 2562 | 1.70% |
| 2026-02-26 | 22.14 | 22.28 | 0.22 | 1.00% | 21.98 | 22.30 | 12331 | 2732 | 1.80% |
| 2026-02-25 | 22.10 | 22.06 | 0.14 | 0.64% | 21.87 | 22.23 | 18528 | 4092 | 2.71% |
| 2026-02-24 | 22.09 | 21.92 | 0.38 | 1.76% | 21.80 | 22.30 | 23834 | 5245 | 3.48% |
| 2026-02-13 | 22.09 | 21.54 | -0.65 | -2.93% | 21.25 | 22.20 | 27987 | 6083 | 4.09% |
| 2026-02-12 | 21.96 | 22.19 | 0.24 | 1.09% | 21.63 | 22.21 | 18845 | 4145 | 2.76% |
| 2026-02-11 | 21.80 | 21.95 | 0.15 | 0.69% | 21.67 | 22.07 | 9648 | 2113 | 1.41% |
| 2026-02-10 | 22.10 | 21.80 | -0.17 | -0.77% | 21.71 | 22.12 | 14864 | 3254 | 2.17% |
| 2026-02-09 | 21.77 | 21.97 | 0.43 | 2.00% | 21.54 | 22.02 | 15681 | 3429 | 2.29% |
| 2026-02-06 | 21.39 | 21.54 | 0.18 | 0.84% | 20.80 | 21.75 | 13362 | 2877 | 1.95% |
| 2026-02-05 | 21.37 | 21.36 | -0.03 | -0.14% | 21.16 | 21.69 | 13782 | 2955 | 2.01% |
| 2026-02-04 | 21.45 | 21.39 | -0.05 | -0.23% | 21.18 | 21.70 | 18016 | 3857 | 2.63% |
| 2026-02-03 | 20.88 | 21.44 | 0.61 | 2.93% | 20.83 | 21.50 | 18925 | 4028 | 2.77% |
| 2026-02-02 | 20.67 | 20.83 | 0.19 | 0.92% | 20.50 | 21.45 | 29404 | 6195 | 4.30% |
| 2026-01-30 | 20.21 | 20.64 | 0.43 | 2.13% | 20.00 | 20.68 | 20748 | 4231 | 3.03% |
| 2026-01-29 | 20.58 | 20.21 | -0.29 | -1.41% | 19.90 | 20.65 | 21525 | 4370 | 3.15% |
| 2026-01-28 | 20.97 | 20.50 | -0.36 | -1.73% | 20.45 | 20.99 | 13198 | 2726 | 1.93% |
| 2026-01-27 | 20.99 | 20.86 | -0.18 | -0.86% | 20.20 | 21.09 | 25208 | 5201 | 3.69% |