当前时间：2026-05-06 14:30:06 星期三交易中
| 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 | 23.36 | 23.40 | -0.52 | -2.17% | 22.66 | 23.63 | 52205 | 12114 | 5.37% |
| 2026-04-29 | 23.44 | 23.92 | 0.48 | 2.05% | 23.38 | 24.46 | 45964 | 10988 | 4.73% |
| 2026-04-28 | 22.99 | 23.44 | 0.14 | 0.60% | 22.96 | 23.74 | 47849 | 11165 | 4.92% |
| 2026-04-27 | 23.26 | 23.30 | 0.22 | 0.95% | 22.25 | 23.35 | 43590 | 9983 | 4.48% |
| 2026-04-24 | 22.59 | 23.08 | 0.29 | 1.27% | 22.46 | 23.29 | 34254 | 7864 | 3.52% |
| 2026-04-23 | 22.99 | 22.79 | -0.20 | -0.87% | 22.60 | 23.48 | 44221 | 10178 | 4.55% |
| 2026-04-22 | 22.65 | 22.99 | 0.00 | 0.00% | 22.65 | 23.20 | 30541 | 7012 | 3.14% |
| 2026-04-21 | 22.56 | 22.99 | 0.30 | 1.32% | 22.50 | 23.40 | 35534 | 8167 | 3.66% |
| 2026-04-20 | 22.34 | 22.69 | 0.33 | 1.48% | 21.87 | 23.13 | 47447 | 10639 | 4.88% |
| 2026-04-17 | 21.48 | 22.36 | 0.77 | 3.57% | 21.35 | 22.63 | 58704 | 12905 | 6.04% |
| 2026-04-16 | 20.97 | 21.59 | 0.60 | 2.86% | 20.76 | 21.67 | 34775 | 7409 | 3.58% |
| 2026-04-15 | 21.38 | 20.99 | -0.32 | -1.50% | 20.91 | 21.39 | 20091 | 4230 | 2.07% |
| 2026-04-14 | 21.76 | 21.31 | -0.34 | -1.57% | 21.04 | 21.86 | 25877 | 5522 | 2.66% |
| 2026-04-13 | 22.30 | 21.65 | -0.71 | -3.18% | 21.45 | 22.43 | 25920 | 5621 | 2.67% |
| 2026-04-10 | 22.13 | 22.36 | 0.23 | 1.04% | 21.93 | 22.75 | 42571 | 9545 | 4.38% |
| 2026-04-09 | 22.54 | 22.13 | -0.34 | -1.51% | 21.69 | 22.54 | 42089 | 9275 | 4.33% |
| 2026-04-08 | 22.50 | 22.47 | 0.82 | 3.79% | 21.69 | 22.50 | 51792 | 11450 | 5.33% |
| 2026-04-07 | 20.58 | 21.65 | 0.97 | 4.69% | 20.44 | 22.20 | 51153 | 10988 | 5.26% |
| 2026-04-03 | 21.49 | 20.68 | -0.82 | -3.81% | 20.56 | 21.49 | 39111 | 8166 | 4.02% |
| 2026-04-02 | 22.74 | 21.50 | -1.26 | -5.54% | 21.22 | 23.08 | 47655 | 10396 | 4.90% |
| 2026-04-01 | 23.20 | 22.76 | -0.21 | -0.91% | 22.57 | 23.20 | 53059 | 12130 | 5.46% |
| 2026-03-31 | 23.00 | 22.97 | 0.12 | 0.53% | 22.72 | 23.60 | 60533 | 14005 | 6.23% |
| 2026-03-30 | 22.26 | 22.85 | 0.36 | 1.60% | 22.24 | 23.15 | 55826 | 12694 | 5.74% |
| 2026-03-27 | 22.00 | 22.49 | 0.70 | 3.21% | 21.52 | 22.66 | 55466 | 12380 | 5.71% |
| 2026-03-26 | 22.50 | 21.79 | -0.34 | -1.54% | 21.72 | 22.78 | 49641 | 10965 | 5.11% |
| 2026-03-25 | 21.69 | 22.13 | 0.44 | 2.03% | 21.26 | 22.52 | 81807 | 17971 | 8.41% |
| 2026-03-24 | 20.20 | 21.69 | 1.97 | 9.99% | 19.93 | 21.69 | 49878 | 10354 | 5.13% |
| 2026-03-23 | 20.80 | 19.72 | -1.43 | -6.76% | 19.50 | 20.95 | 55031 | 11098 | 5.66% |
| 2026-03-20 | 22.25 | 21.15 | -0.93 | -4.21% | 21.08 | 22.50 | 41357 | 8872 | 4.25% |
| 2026-03-19 | 23.12 | 22.08 | -1.28 | -5.48% | 21.96 | 23.18 | 47347 | 10619 | 4.87% |
| 2026-03-18 | 22.54 | 23.36 | 0.71 | 3.13% | 22.54 | 23.70 | 47068 | 10920 | 4.84% |
| 2026-03-17 | 23.00 | 22.65 | -0.23 | -1.01% | 22.60 | 23.27 | 35660 | 8181 | 3.67% |
| 2026-03-16 | 22.64 | 22.88 | 0.02 | 0.09% | 22.51 | 23.16 | 35335 | 8079 | 3.63% |
| 2026-03-13 | 22.84 | 22.86 | 0.03 | 0.13% | 22.65 | 23.23 | 26218 | 6024 | 2.70% |
| 2026-03-12 | 23.00 | 22.83 | 0.03 | 0.13% | 22.51 | 23.33 | 27016 | 6192 | 2.78% |
| 2026-03-11 | 22.74 | 22.80 | 0.05 | 0.22% | 22.48 | 23.28 | 23962 | 5452 | 2.46% |
| 2026-03-10 | 22.32 | 22.75 | 0.59 | 2.66% | 22.32 | 22.86 | 23007 | 5214 | 2.37% |
| 2026-03-09 | 21.98 | 22.16 | -0.04 | -0.18% | 21.63 | 22.33 | 27861 | 6136 | 2.87% |
| 2026-03-06 | 21.00 | 22.20 | 1.09 | 5.16% | 20.90 | 22.35 | 25956 | 5673 | 2.67% |
| 2026-03-05 | 20.92 | 21.11 | 0.42 | 2.03% | 20.91 | 21.37 | 16423 | 3467 | 1.69% |
| 2026-03-04 | 20.58 | 20.69 | -0.03 | -0.14% | 20.38 | 21.08 | 19717 | 4082 | 2.03% |
| 2026-03-03 | 21.44 | 20.72 | -0.60 | -2.81% | 20.72 | 21.62 | 28510 | 6036 | 2.93% |
| 2026-03-02 | 22.00 | 21.32 | -0.91 | -4.09% | 21.20 | 22.30 | 28277 | 6108 | 2.91% |
| 2026-02-27 | 21.86 | 22.23 | 0.35 | 1.60% | 21.65 | 22.37 | 32198 | 7094 | 3.31% |
| 2026-02-26 | 22.24 | 21.88 | -0.16 | -0.73% | 21.70 | 22.26 | 27627 | 6060 | 2.84% |
| 2026-02-25 | 22.65 | 22.04 | -0.27 | -1.21% | 21.96 | 22.68 | 24211 | 5370 | 2.49% |
| 2026-02-24 | 21.83 | 22.31 | 0.48 | 2.20% | 21.83 | 22.49 | 29770 | 6602 | 3.06% |
| 2026-02-13 | 21.86 | 21.83 | -0.02 | -0.09% | 21.62 | 22.18 | 23743 | 5207 | 2.44% |
| 2026-02-12 | 22.19 | 21.85 | -0.29 | -1.31% | 21.58 | 22.20 | 39344 | 8612 | 4.05% |
| 2026-02-11 | 22.56 | 22.14 | -0.52 | -2.29% | 22.08 | 22.73 | 34547 | 7716 | 3.55% |
| 2026-02-10 | 22.50 | 22.66 | 0.26 | 1.16% | 22.17 | 22.86 | 36689 | 8270 | 3.77% |
| 2026-02-09 | 22.01 | 22.40 | 0.46 | 2.10% | 21.81 | 22.40 | 34050 | 7555 | 3.50% |
| 2026-02-06 | 21.67 | 21.94 | 0.27 | 1.25% | 21.48 | 22.21 | 29829 | 6531 | 3.07% |
| 2026-02-05 | 21.72 | 21.67 | 0.06 | 0.28% | 21.45 | 22.08 | 30434 | 6640 | 3.13% |
| 2026-02-04 | 21.53 | 21.61 | 0.33 | 1.55% | 21.21 | 21.88 | 34298 | 7411 | 3.53% |
| 2026-02-03 | 21.26 | 21.28 | 0.13 | 0.61% | 20.99 | 21.70 | 37652 | 8028 | 3.87% |
| 2026-02-02 | 21.73 | 21.15 | -0.15 | -0.70% | 20.89 | 21.90 | 48204 | 10355 | 4.96% |
| 2026-01-30 | 21.00 | 21.30 | 0.30 | 1.43% | 20.89 | 21.60 | 38870 | 8262 | 4.00% |
| 2026-01-29 | 21.00 | 21.00 | 0.00 | 0.00% | 20.63 | 21.17 | 31646 | 6645 | 3.26% |
| 2026-01-28 | 21.29 | 21.00 | 0.10 | 0.48% | 20.57 | 21.32 | 31474 | 6590 | 3.24% |
| 2026-01-27 | 20.90 | 20.90 | 0.00 | 0.00% | 20.33 | 21.20 | 52010 | 10831 | 5.35% |
| 2026-01-26 | 20.62 | 20.90 | 0.28 | 1.36% | 20.29 | 20.99 | 39693 | 8209 | 4.08% |