当前时间：2026-05-07 15:46:20 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-06 | 22.45 | 22.85 | 0.76 | 3.44% | 21.76 | 23.08 | 541468 | 122114 | 0.77% |
| 2026-04-30 | 22.15 | 22.09 | -0.13 | -0.59% | 21.99 | 22.50 | 441498 | 98147 | 0.63% |
| 2026-04-29 | 21.48 | 22.22 | 0.66 | 3.06% | 20.93 | 22.38 | 438715 | 95465 | 0.62% |
| 2026-04-28 | 20.02 | 21.56 | 0.46 | 2.18% | 20.02 | 21.89 | 903192 | 190077 | 1.28% |
| 2026-04-27 | 21.10 | 21.10 | -2.34 | -9.98% | 21.10 | 21.50 | 265210 | 55996 | 0.38% |
| 2026-04-24 | 23.92 | 23.44 | -0.68 | -2.82% | 23.01 | 24.14 | 350087 | 82173 | 0.50% |
| 2026-04-23 | 24.36 | 24.12 | -0.23 | -0.94% | 23.85 | 24.47 | 235997 | 56859 | 0.34% |
| 2026-04-22 | 24.94 | 24.35 | -0.59 | -2.37% | 24.17 | 24.95 | 447745 | 109505 | 0.64% |
| 2026-04-21 | 24.00 | 24.94 | 1.13 | 4.75% | 23.44 | 25.11 | 433482 | 105933 | 0.62% |
| 2026-04-20 | 23.54 | 23.81 | 0.48 | 2.06% | 23.30 | 24.55 | 317558 | 76003 | 0.45% |
| 2026-04-17 | 24.11 | 23.33 | -0.97 | -3.99% | 23.26 | 24.42 | 299958 | 70639 | 0.43% |
| 2026-04-16 | 23.90 | 24.30 | 0.62 | 2.62% | 23.57 | 24.50 | 409514 | 98986 | 0.58% |
| 2026-04-15 | 23.30 | 23.68 | 0.89 | 3.91% | 22.35 | 23.80 | 513802 | 119313 | 0.73% |
| 2026-04-14 | 22.40 | 22.79 | 0.68 | 3.08% | 22.10 | 23.08 | 419828 | 95153 | 0.60% |
| 2026-04-13 | 23.27 | 22.11 | -1.05 | -4.53% | 21.88 | 23.27 | 503830 | 111907 | 0.72% |
| 2026-04-10 | 23.43 | 23.16 | -0.27 | -1.15% | 23.08 | 23.44 | 258173 | 59943 | 0.37% |
| 2026-04-09 | 22.85 | 23.43 | 0.19 | 0.82% | 22.80 | 23.86 | 321198 | 75352 | 0.46% |
| 2026-04-08 | 22.99 | 23.24 | 0.50 | 2.20% | 22.68 | 23.50 | 458098 | 106188 | 0.65% |
| 2026-04-07 | 21.55 | 22.74 | 1.18 | 5.47% | 21.44 | 23.11 | 341620 | 77481 | 0.49% |
| 2026-04-03 | 22.25 | 21.56 | -0.71 | -3.19% | 21.44 | 22.25 | 252837 | 54767 | 0.36% |
| 2026-04-02 | 22.30 | 22.27 | 0.07 | 0.32% | 22.00 | 22.49 | 200064 | 44554 | 0.28% |
| 2026-04-01 | 22.01 | 22.20 | 0.55 | 2.54% | 21.80 | 22.53 | 255404 | 56773 | 0.36% |
| 2026-03-31 | 21.93 | 21.65 | -0.32 | -1.46% | 21.43 | 22.12 | 268333 | 58276 | 0.38% |
| 2026-03-30 | 20.95 | 21.97 | 0.61 | 2.86% | 20.93 | 22.12 | 346361 | 75253 | 0.49% |
| 2026-03-27 | 21.01 | 21.36 | 0.23 | 1.09% | 20.83 | 21.69 | 278584 | 59593 | 0.40% |
| 2026-03-26 | 21.50 | 21.13 | -0.37 | -1.72% | 21.01 | 21.71 | 248357 | 52967 | 0.35% |
| 2026-03-25 | 20.50 | 21.50 | 1.21 | 5.96% | 20.50 | 21.86 | 498150 | 106774 | 0.71% |
| 2026-03-24 | 20.54 | 20.29 | 0.02 | 0.10% | 19.81 | 20.57 | 390151 | 78844 | 0.55% |
| 2026-03-23 | 20.34 | 20.27 | -0.43 | -2.08% | 19.98 | 21.04 | 554810 | 113154 | 0.79% |
| 2026-03-20 | 21.30 | 20.70 | -0.58 | -2.73% | 20.65 | 21.71 | 461512 | 97218 | 0.66% |
| 2026-03-19 | 22.60 | 21.28 | -1.62 | -7.07% | 21.15 | 22.75 | 727112 | 157555 | 1.03% |
| 2026-03-18 | 22.04 | 22.90 | 0.85 | 3.85% | 21.61 | 23.20 | 455939 | 102151 | 0.65% |
| 2026-03-17 | 22.00 | 22.05 | -0.09 | -0.41% | 21.97 | 22.57 | 347134 | 77030 | 0.49% |
| 2026-03-16 | 22.85 | 22.14 | -0.82 | -3.57% | 21.80 | 23.19 | 489141 | 108632 | 0.69% |
| 2026-03-13 | 22.08 | 22.96 | 0.48 | 2.14% | 21.73 | 23.56 | 792123 | 180119 | 1.13% |
| 2026-03-12 | 22.28 | 22.48 | 0.48 | 2.18% | 21.30 | 23.09 | 803047 | 179905 | 1.14% |
| 2026-03-11 | 22.25 | 22.00 | -0.27 | -1.21% | 21.55 | 22.30 | 571252 | 125064 | 0.81% |
| 2026-03-10 | 22.88 | 22.27 | -0.61 | -2.67% | 22.18 | 23.23 | 663841 | 149443 | 0.94% |
| 2026-03-09 | 26.31 | 22.88 | -2.48 | -9.78% | 22.82 | 26.32 | 918081 | 214656 | 1.30% |
| 2026-03-06 | 25.01 | 25.36 | -0.02 | -0.08% | 24.40 | 25.66 | 406580 | 102146 | 0.58% |
| 2026-03-05 | 24.10 | 25.38 | 1.61 | 6.77% | 23.70 | 25.87 | 670181 | 166479 | 0.95% |
| 2026-03-04 | 25.00 | 23.77 | -2.25 | -8.65% | 23.51 | 25.00 | 810224 | 195033 | 1.15% |
| 2026-03-03 | 26.53 | 26.02 | -0.48 | -1.81% | 25.66 | 27.00 | 772832 | 204159 | 1.10% |
| 2026-03-02 | 26.65 | 26.50 | 0.80 | 3.11% | 25.36 | 26.76 | 789623 | 205132 | 1.12% |
| 2026-02-27 | 25.17 | 25.70 | 0.41 | 1.62% | 25.17 | 26.40 | 484279 | 125007 | 0.69% |
| 2026-02-26 | 25.40 | 25.29 | -0.13 | -0.51% | 25.02 | 26.17 | 348588 | 88811 | 0.50% |
| 2026-02-25 | 25.41 | 25.42 | 0.03 | 0.12% | 25.25 | 26.50 | 566262 | 146245 | 0.80% |
| 2026-02-24 | 25.00 | 25.39 | 0.82 | 3.34% | 24.54 | 25.85 | 414594 | 105217 | 0.59% |
| 2026-02-13 | 25.00 | 24.57 | -0.75 | -2.96% | 24.40 | 25.23 | 273906 | 67652 | 0.39% |
| 2026-02-12 | 25.63 | 25.32 | -0.37 | -1.44% | 25.20 | 26.10 | 281788 | 72005 | 0.40% |
| 2026-02-11 | 24.65 | 25.69 | 1.04 | 4.22% | 24.38 | 26.39 | 822797 | 212824 | 1.17% |
| 2026-02-10 | 24.96 | 24.65 | -0.26 | -1.04% | 24.25 | 25.00 | 315767 | 77461 | 0.45% |
| 2026-02-09 | 25.01 | 24.91 | 0.19 | 0.77% | 24.30 | 25.20 | 389390 | 96548 | 0.55% |
| 2026-02-06 | 23.61 | 24.72 | 0.67 | 2.79% | 23.26 | 24.96 | 551716 | 135021 | 0.78% |
| 2026-02-05 | 24.85 | 24.05 | -0.80 | -3.22% | 23.75 | 25.17 | 423074 | 102360 | 0.60% |
| 2026-02-04 | 25.18 | 24.85 | 0.12 | 0.49% | 24.68 | 25.62 | 527122 | 132322 | 0.75% |
| 2026-02-03 | 24.48 | 24.73 | 0.73 | 3.04% | 23.85 | 25.00 | 650356 | 158709 | 0.92% |
| 2026-02-02 | 25.58 | 24.00 | -2.10 | -8.05% | 23.70 | 25.66 | 683999 | 167473 | 0.97% |
| 2026-01-30 | 25.99 | 26.10 | 0.10 | 0.38% | 25.30 | 26.80 | 400070 | 103994 | 0.57% |
| 2026-01-29 | 25.77 | 26.00 | 0.23 | 0.89% | 25.66 | 26.39 | 417300 | 108330 | 0.59% |
| 2026-01-28 | 25.90 | 25.77 | 0.02 | 0.08% | 25.60 | 27.12 | 730217 | 191864 | 1.04% |
| 2026-01-27 | 26.00 | 25.75 | -0.35 | -1.34% | 25.64 | 26.91 | 363395 | 94848 | 0.52% |