当前时间：2026-05-06 12:41:06 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 | 23.40 | 23.47 | 0.25 | 1.08% | 23.05 | 23.87 | 475110 | 111398 | 14.76% |
| 2026-04-29 | 21.15 | 23.22 | 2.11 | 10.00% | 21.10 | 23.22 | 409719 | 92732 | 12.73% |
| 2026-04-28 | 21.60 | 21.11 | -0.59 | -2.72% | 20.86 | 21.90 | 205431 | 43454 | 6.38% |
| 2026-04-27 | 21.50 | 21.70 | -0.97 | -4.28% | 20.43 | 21.93 | 369225 | 78296 | 11.47% |
| 2026-04-24 | 22.56 | 22.67 | 0.21 | 0.93% | 22.38 | 23.27 | 326120 | 74529 | 10.13% |
| 2026-04-23 | 22.92 | 22.46 | -0.73 | -3.15% | 21.83 | 23.01 | 357906 | 79982 | 11.12% |
| 2026-04-22 | 22.50 | 23.19 | 0.59 | 2.61% | 22.42 | 23.53 | 486474 | 112339 | 15.11% |
| 2026-04-21 | 22.53 | 22.60 | 0.23 | 1.03% | 21.68 | 22.88 | 428106 | 95504 | 13.30% |
| 2026-04-20 | 21.57 | 22.37 | 1.01 | 4.73% | 21.55 | 23.50 | 615754 | 139040 | 19.12% |
| 2026-04-17 | 21.28 | 21.36 | 0.08 | 0.38% | 21.14 | 21.66 | 230006 | 49076 | 7.14% |
| 2026-04-16 | 20.23 | 21.28 | 1.05 | 5.19% | 20.20 | 21.36 | 351212 | 73524 | 10.91% |
| 2026-04-15 | 20.93 | 20.23 | -0.78 | -3.71% | 20.18 | 21.00 | 259485 | 53119 | 8.06% |
| 2026-04-14 | 20.80 | 21.01 | -0.52 | -2.42% | 20.76 | 21.11 | 322790 | 67390 | 10.03% |
| 2026-04-13 | 20.78 | 21.53 | 1.15 | 5.64% | 20.41 | 21.99 | 468714 | 99093 | 14.56% |
| 2026-04-10 | 20.70 | 20.38 | -0.32 | -1.55% | 20.25 | 20.77 | 221704 | 45400 | 6.89% |
| 2026-04-09 | 20.29 | 20.70 | 0.30 | 1.47% | 20.08 | 20.76 | 258530 | 52926 | 8.03% |
| 2026-04-08 | 19.88 | 20.40 | 0.07 | 0.34% | 19.44 | 20.46 | 278228 | 56023 | 8.64% |
| 2026-04-07 | 19.80 | 20.33 | 0.69 | 3.51% | 19.70 | 20.37 | 195339 | 39265 | 6.07% |
| 2026-04-03 | 20.55 | 19.64 | -0.99 | -4.80% | 19.61 | 20.63 | 230933 | 45949 | 7.17% |
| 2026-04-02 | 20.62 | 20.63 | 0.01 | 0.05% | 20.33 | 21.08 | 221040 | 45868 | 6.87% |
| 2026-04-01 | 20.88 | 20.62 | -0.26 | -1.25% | 20.50 | 21.19 | 259671 | 53891 | 8.06% |
| 2026-03-31 | 22.40 | 20.88 | -1.37 | -6.16% | 20.87 | 22.50 | 377878 | 80880 | 11.74% |
| 2026-03-30 | 24.12 | 22.25 | -0.62 | -2.71% | 22.22 | 24.33 | 407002 | 93462 | 12.64% |
| 2026-03-27 | 22.06 | 22.87 | 0.59 | 2.65% | 22.00 | 23.55 | 477883 | 109728 | 14.84% |
| 2026-03-26 | 22.03 | 22.28 | -0.24 | -1.07% | 21.81 | 23.12 | 372000 | 83148 | 11.55% |
| 2026-03-25 | 22.00 | 22.52 | -0.28 | -1.23% | 21.97 | 22.70 | 330321 | 73918 | 10.26% |
| 2026-03-24 | 22.74 | 22.80 | 0.06 | 0.26% | 21.26 | 23.20 | 427441 | 94940 | 13.28% |
| 2026-03-23 | 23.23 | 22.74 | -0.98 | -4.13% | 22.48 | 24.85 | 374179 | 87808 | 11.62% |
| 2026-03-20 | 24.50 | 23.72 | -1.26 | -5.04% | 23.69 | 25.18 | 416600 | 101491 | 12.94% |
| 2026-03-19 | 26.75 | 24.98 | -1.02 | -3.92% | 24.67 | 27.00 | 511297 | 130118 | 15.88% |
| 2026-03-18 | 27.40 | 26.00 | -2.64 | -9.22% | 25.81 | 27.60 | 682840 | 181383 | 21.21% |
| 2026-03-17 | 26.81 | 28.64 | 1.83 | 6.83% | 26.73 | 29.00 | 931531 | 260721 | 28.93% |
| 2026-03-16 | 26.40 | 26.81 | 2.01 | 8.10% | 24.74 | 27.28 | 1025288 | 270176 | 31.84% |
| 2026-03-13 | 23.80 | 24.80 | 1.19 | 5.04% | 23.12 | 25.35 | 680085 | 164727 | 21.12% |
| 2026-03-12 | 22.92 | 23.61 | 0.92 | 4.05% | 22.25 | 24.32 | 562309 | 131326 | 17.46% |
| 2026-03-11 | 22.33 | 22.69 | 0.35 | 1.57% | 22.20 | 23.06 | 294337 | 66663 | 9.14% |
| 2026-03-10 | 21.66 | 22.34 | -0.86 | -3.71% | 21.66 | 22.80 | 391570 | 87350 | 12.16% |
| 2026-03-09 | 24.60 | 23.20 | -0.62 | -2.60% | 23.08 | 25.00 | 511610 | 121321 | 15.89% |
| 2026-03-06 | 24.01 | 23.82 | -0.63 | -2.58% | 23.25 | 24.69 | 504874 | 120394 | 15.68% |
| 2026-03-05 | 24.98 | 24.45 | -0.54 | -2.16% | 22.82 | 25.23 | 665495 | 157999 | 20.67% |
| 2026-03-04 | 24.28 | 24.99 | -0.92 | -3.55% | 23.32 | 26.48 | 785843 | 194752 | 24.41% |
| 2026-03-03 | 25.17 | 25.91 | 2.36 | 10.02% | 24.65 | 25.91 | 1044517 | 265375 | 32.44% |
| 2026-03-02 | 23.55 | 23.55 | 2.14 | 10.00% | 23.13 | 23.55 | 255518 | 60113 | 7.94% |
| 2026-02-27 | 20.20 | 21.41 | 1.05 | 5.16% | 20.20 | 21.48 | 303376 | 63493 | 9.42% |
| 2026-02-26 | 20.70 | 20.36 | -0.09 | -0.44% | 20.25 | 20.75 | 192457 | 39262 | 5.98% |
| 2026-02-25 | 20.31 | 20.45 | 0.13 | 0.64% | 20.04 | 20.91 | 343421 | 70404 | 10.67% |
| 2026-02-24 | 19.12 | 20.32 | 1.67 | 8.95% | 19.12 | 20.52 | 401709 | 81269 | 12.48% |
| 2026-02-13 | 18.70 | 18.65 | -0.33 | -1.74% | 18.57 | 18.99 | 99770 | 18707 | 3.10% |
| 2026-02-12 | 19.15 | 18.98 | -0.23 | -1.20% | 18.91 | 19.35 | 129843 | 24837 | 4.03% |
| 2026-02-11 | 18.57 | 19.21 | 0.57 | 3.06% | 18.57 | 19.67 | 191558 | 36851 | 5.95% |
| 2026-02-10 | 19.00 | 18.64 | -0.43 | -2.25% | 18.62 | 19.01 | 104581 | 19614 | 3.25% |
| 2026-02-09 | 18.95 | 19.07 | 0.17 | 0.90% | 18.87 | 19.15 | 141674 | 26905 | 4.40% |
| 2026-02-06 | 17.80 | 18.90 | 0.79 | 4.36% | 17.75 | 19.32 | 272204 | 51314 | 8.45% |
| 2026-02-05 | 18.55 | 18.11 | -0.62 | -3.31% | 17.95 | 18.63 | 145095 | 26372 | 4.51% |
| 2026-02-04 | 18.78 | 18.73 | 0.03 | 0.16% | 18.45 | 19.08 | 166772 | 31235 | 5.18% |
| 2026-02-03 | 18.56 | 18.70 | 0.32 | 1.74% | 18.16 | 18.78 | 185785 | 34341 | 5.77% |
| 2026-02-02 | 18.81 | 18.38 | -0.89 | -4.62% | 18.35 | 19.24 | 270137 | 50834 | 8.39% |
| 2026-01-30 | 20.10 | 19.27 | -1.77 | -8.41% | 18.94 | 20.30 | 438118 | 84437 | 13.61% |
| 2026-01-29 | 21.22 | 21.04 | 0.08 | 0.38% | 20.70 | 21.73 | 475500 | 100498 | 14.77% |
| 2026-01-28 | 20.46 | 20.96 | 0.68 | 3.35% | 20.21 | 21.36 | 375009 | 78293 | 11.65% |
| 2026-01-27 | 20.79 | 20.28 | -0.65 | -3.11% | 19.80 | 20.94 | 310769 | 62789 | 9.65% |
| 2026-01-26 | 20.41 | 20.93 | 0.74 | 3.67% | 20.32 | 21.50 | 444241 | 92651 | 13.80% |