当前时间：2026-05-06 15:22:44 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 | 21.50 | 21.00 | -0.50 | -2.33% | 20.70 | 21.63 | 45473 | 9562 | 8.32% |
| 2026-04-29 | 21.56 | 21.50 | -0.25 | -1.15% | 21.48 | 22.03 | 40224 | 8730 | 7.36% |
| 2026-04-28 | 22.51 | 21.75 | -1.03 | -4.52% | 21.40 | 22.61 | 54419 | 11890 | 9.95% |
| 2026-04-27 | 21.83 | 22.78 | 0.75 | 3.40% | 21.80 | 22.86 | 49716 | 11163 | 9.09% |
| 2026-04-24 | 22.50 | 22.03 | -0.53 | -2.35% | 21.48 | 22.50 | 53684 | 11753 | 9.82% |
| 2026-04-23 | 23.50 | 22.56 | -1.00 | -4.24% | 22.40 | 23.54 | 66439 | 15097 | 12.15% |
| 2026-04-22 | 23.08 | 23.56 | 0.25 | 1.07% | 22.39 | 23.64 | 79404 | 18351 | 14.52% |
| 2026-04-21 | 24.20 | 23.31 | -2.03 | -8.01% | 22.97 | 24.20 | 132198 | 30929 | 24.18% |
| 2026-04-20 | 23.80 | 25.34 | 1.32 | 5.50% | 23.80 | 25.66 | 137002 | 34372 | 25.05% |
| 2026-04-17 | 24.13 | 24.02 | -0.44 | -1.80% | 23.92 | 24.49 | 63897 | 15400 | 11.68% |
| 2026-04-16 | 24.07 | 24.46 | 0.38 | 1.58% | 24.07 | 24.70 | 76934 | 18787 | 14.07% |
| 2026-04-15 | 24.30 | 24.08 | -0.62 | -2.51% | 23.94 | 24.87 | 111907 | 27227 | 20.46% |
| 2026-04-14 | 23.21 | 24.70 | 1.29 | 5.51% | 23.11 | 24.77 | 142002 | 34329 | 25.97% |
| 2026-04-13 | 22.46 | 23.41 | 0.57 | 2.50% | 22.46 | 23.70 | 103798 | 24187 | 18.98% |
| 2026-04-10 | 22.35 | 22.84 | 0.70 | 3.16% | 22.35 | 23.64 | 98129 | 22623 | 17.94% |
| 2026-04-09 | 22.53 | 22.14 | -0.68 | -2.98% | 22.13 | 22.87 | 64748 | 14491 | 11.84% |
| 2026-04-08 | 22.20 | 22.82 | 0.94 | 4.30% | 22.20 | 23.09 | 89278 | 20330 | 16.33% |
| 2026-04-07 | 21.22 | 21.88 | 0.66 | 3.11% | 21.08 | 22.50 | 75373 | 16456 | 13.78% |
| 2026-04-03 | 22.63 | 21.22 | -1.45 | -6.40% | 21.22 | 23.08 | 101115 | 22327 | 18.49% |
| 2026-04-02 | 24.00 | 22.67 | -1.63 | -6.71% | 22.50 | 24.00 | 118725 | 27181 | 21.71% |
| 2026-04-01 | 24.27 | 24.30 | -0.59 | -2.37% | 23.30 | 24.61 | 170954 | 40657 | 31.26% |
| 2026-03-31 | 22.53 | 24.89 | 1.79 | 7.75% | 22.53 | 25.38 | 214272 | 51895 | 39.18% |
| 2026-03-30 | 21.98 | 23.10 | 0.62 | 2.76% | 21.98 | 23.50 | 121885 | 28078 | 22.29% |
| 2026-03-27 | 22.41 | 22.48 | -0.39 | -1.71% | 22.38 | 23.24 | 94409 | 21377 | 17.26% |
| 2026-03-26 | 21.90 | 22.87 | 0.72 | 3.25% | 21.90 | 23.33 | 141402 | 32213 | 25.86% |
| 2026-03-25 | 22.01 | 22.15 | 0.10 | 0.45% | 22.01 | 23.00 | 74134 | 16548 | 13.56% |
| 2026-03-24 | 20.58 | 22.05 | 1.93 | 9.59% | 20.40 | 22.66 | 98269 | 21245 | 17.97% |
| 2026-03-23 | 20.78 | 20.12 | -1.37 | -6.38% | 19.95 | 21.16 | 69097 | 14182 | 12.64% |
| 2026-03-20 | 22.04 | 21.49 | -0.55 | -2.50% | 21.44 | 22.60 | 73331 | 16172 | 13.41% |
| 2026-03-19 | 22.04 | 22.04 | -0.70 | -3.08% | 21.90 | 22.55 | 77758 | 17268 | 14.22% |
| 2026-03-18 | 21.23 | 22.74 | 1.42 | 6.66% | 21.23 | 22.74 | 118337 | 26354 | 21.64% |
| 2026-03-17 | 22.01 | 21.32 | -0.87 | -3.92% | 21.30 | 22.20 | 44777 | 9669 | 8.19% |
| 2026-03-16 | 22.00 | 22.19 | -0.07 | -0.31% | 21.51 | 22.36 | 77693 | 17097 | 14.21% |
| 2026-03-13 | 21.18 | 22.26 | 1.06 | 5.00% | 20.79 | 22.55 | 89232 | 19580 | 16.32% |
| 2026-03-12 | 21.70 | 21.20 | -0.61 | -2.80% | 21.03 | 21.99 | 42860 | 9178 | 7.84% |
| 2026-03-11 | 21.30 | 21.81 | 0.56 | 2.64% | 21.20 | 22.44 | 94788 | 20842 | 17.33% |
| 2026-03-10 | 20.47 | 21.25 | 1.10 | 5.46% | 20.20 | 21.28 | 35982 | 7537 | 6.58% |
| 2026-03-09 | 20.32 | 20.15 | -0.38 | -1.85% | 19.62 | 20.32 | 33828 | 6758 | 6.19% |
| 2026-03-06 | 19.76 | 20.53 | 0.66 | 3.32% | 19.76 | 20.60 | 24489 | 4988 | 4.48% |
| 2026-03-05 | 20.00 | 19.87 | 0.36 | 1.85% | 19.70 | 20.28 | 25659 | 5143 | 4.69% |
| 2026-03-04 | 19.52 | 19.51 | -0.27 | -1.37% | 19.40 | 20.00 | 30870 | 6073 | 5.65% |
| 2026-03-03 | 21.01 | 19.78 | -1.11 | -5.31% | 19.75 | 21.14 | 37001 | 7540 | 6.77% |
| 2026-03-02 | 21.00 | 20.89 | -0.62 | -2.88% | 20.60 | 21.35 | 40999 | 8607 | 7.50% |
| 2026-02-27 | 21.83 | 21.51 | -0.41 | -1.87% | 21.33 | 21.85 | 36710 | 7885 | 6.71% |
| 2026-02-26 | 21.29 | 21.92 | 0.58 | 2.72% | 21.21 | 22.00 | 57146 | 12442 | 10.45% |
| 2026-02-25 | 21.51 | 21.34 | -0.15 | -0.70% | 21.10 | 21.64 | 41183 | 8771 | 7.53% |
| 2026-02-24 | 21.69 | 21.49 | 0.00 | 0.00% | 21.41 | 21.77 | 46601 | 10048 | 8.52% |
| 2026-02-13 | 21.21 | 21.49 | 0.19 | 0.89% | 21.17 | 21.78 | 52957 | 11422 | 9.68% |
| 2026-02-12 | 20.98 | 21.30 | 0.14 | 0.66% | 20.98 | 21.66 | 44507 | 9487 | 8.14% |
| 2026-02-11 | 20.80 | 21.16 | 0.24 | 1.15% | 20.67 | 21.36 | 44924 | 9497 | 8.22% |
| 2026-02-10 | 21.20 | 20.92 | -0.36 | -1.69% | 20.82 | 21.63 | 59425 | 12561 | 10.87% |
| 2026-02-09 | 20.11 | 21.28 | 1.29 | 6.45% | 20.11 | 21.35 | 79559 | 16609 | 14.55% |
| 2026-02-06 | 19.70 | 19.99 | 0.23 | 1.16% | 19.62 | 20.31 | 20057 | 4020 | 3.67% |
| 2026-02-05 | 19.99 | 19.76 | -0.25 | -1.25% | 19.74 | 20.09 | 15049 | 2994 | 2.75% |
| 2026-02-04 | 20.15 | 20.01 | -0.05 | -0.25% | 19.92 | 20.25 | 18392 | 3692 | 3.36% |
| 2026-02-03 | 19.96 | 20.06 | 0.20 | 1.01% | 19.94 | 20.24 | 18444 | 3704 | 3.37% |
| 2026-02-02 | 19.77 | 19.86 | -0.09 | -0.45% | 19.68 | 20.34 | 28509 | 5743 | 5.21% |
| 2026-01-30 | 19.36 | 19.95 | 0.44 | 2.26% | 19.35 | 20.03 | 24597 | 4857 | 4.50% |
| 2026-01-29 | 19.90 | 19.51 | -0.35 | -1.76% | 19.45 | 20.08 | 24741 | 4882 | 4.52% |
| 2026-01-28 | 20.41 | 19.86 | -0.50 | -2.46% | 19.84 | 20.45 | 24948 | 4985 | 4.56% |
| 2026-01-27 | 20.30 | 20.36 | 0.11 | 0.54% | 19.62 | 20.59 | 33988 | 6833 | 6.22% |
| 2026-01-26 | 20.53 | 20.25 | -0.28 | -1.36% | 20.10 | 20.65 | 30190 | 6147 | 5.52% |