当前时间：2026-05-06 17:02:39 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-06 | 22.10 | 22.74 | 0.97 | 4.46% | 22.10 | 22.98 | 591804 | 134285 | 5.51% |
| 2026-04-30 | 21.88 | 21.77 | -0.08 | -0.37% | 21.62 | 22.10 | 317691 | 69250 | 2.96% |
| 2026-04-29 | 21.38 | 21.85 | 0.26 | 1.20% | 21.32 | 22.14 | 381146 | 83544 | 3.55% |
| 2026-04-28 | 22.30 | 21.59 | -1.00 | -4.43% | 21.45 | 22.47 | 537615 | 117646 | 5.00% |
| 2026-04-27 | 22.23 | 22.59 | 0.37 | 1.67% | 21.60 | 22.75 | 494388 | 110492 | 4.60% |
| 2026-04-24 | 22.52 | 22.22 | -0.60 | -2.63% | 21.86 | 22.67 | 614171 | 136393 | 5.72% |
| 2026-04-23 | 23.19 | 22.82 | -0.56 | -2.40% | 22.71 | 23.58 | 567854 | 130775 | 5.29% |
| 2026-04-22 | 22.75 | 23.38 | 0.36 | 1.56% | 22.68 | 23.45 | 694342 | 160249 | 6.46% |
| 2026-04-21 | 23.76 | 23.02 | -0.70 | -2.95% | 22.29 | 23.77 | 891458 | 203902 | 8.30% |
| 2026-04-20 | 24.16 | 23.72 | -0.36 | -1.50% | 23.55 | 24.36 | 756745 | 180544 | 7.04% |
| 2026-04-17 | 24.26 | 24.08 | -0.55 | -2.23% | 23.92 | 24.52 | 857633 | 207340 | 7.98% |
| 2026-04-16 | 23.93 | 24.63 | 0.73 | 3.05% | 23.93 | 24.95 | 1049844 | 258281 | 9.77% |
| 2026-04-15 | 24.46 | 23.90 | -0.57 | -2.33% | 23.72 | 24.57 | 740180 | 177597 | 6.89% |
| 2026-04-14 | 24.88 | 24.47 | 0.07 | 0.29% | 24.21 | 25.23 | 956828 | 235424 | 8.91% |
| 2026-04-13 | 23.91 | 24.40 | 0.32 | 1.33% | 23.54 | 24.60 | 871416 | 210958 | 8.11% |
| 2026-04-10 | 25.10 | 24.08 | -0.30 | -1.23% | 24.07 | 25.80 | 1189674 | 294553 | 11.07% |
| 2026-04-09 | 24.33 | 24.38 | -0.67 | -2.67% | 24.18 | 24.93 | 943525 | 230747 | 8.78% |
| 2026-04-08 | 24.83 | 25.05 | 1.00 | 4.16% | 24.43 | 25.19 | 1589527 | 394676 | 14.80% |
| 2026-04-07 | 24.39 | 24.05 | -0.34 | -1.39% | 23.87 | 24.98 | 1584316 | 386576 | 14.75% |
| 2026-04-03 | 22.71 | 24.39 | 2.22 | 10.01% | 22.09 | 24.39 | 1250016 | 291634 | 11.64% |
| 2026-04-02 | 23.32 | 22.17 | -1.15 | -4.93% | 21.99 | 23.40 | 745647 | 166883 | 6.94% |
| 2026-04-01 | 23.80 | 23.32 | 0.09 | 0.39% | 23.12 | 23.97 | 1073218 | 252154 | 9.99% |
| 2026-03-31 | 23.33 | 23.23 | -0.10 | -0.43% | 22.81 | 23.97 | 1445032 | 337961 | 13.45% |
| 2026-03-30 | 20.77 | 23.33 | 2.12 | 10.00% | 20.50 | 23.33 | 1113167 | 249612 | 10.36% |
| 2026-03-27 | 21.26 | 21.21 | -0.40 | -1.85% | 21.00 | 21.73 | 527569 | 112529 | 4.91% |
| 2026-03-26 | 22.30 | 21.61 | -0.68 | -3.05% | 21.51 | 22.51 | 553399 | 121163 | 5.15% |
| 2026-03-25 | 21.38 | 22.29 | 0.95 | 4.45% | 21.38 | 22.66 | 853219 | 189722 | 7.94% |
| 2026-03-24 | 21.02 | 21.34 | 0.73 | 3.54% | 20.10 | 21.74 | 829683 | 174734 | 7.72% |
| 2026-03-23 | 21.10 | 20.61 | -1.11 | -5.11% | 20.46 | 21.86 | 623223 | 131433 | 5.80% |
| 2026-03-20 | 22.69 | 21.72 | -0.97 | -4.28% | 21.71 | 23.28 | 802424 | 178160 | 7.47% |
| 2026-03-19 | 22.31 | 22.69 | 0.08 | 0.35% | 22.31 | 23.30 | 1300615 | 297200 | 12.11% |
| 2026-03-18 | 20.86 | 22.61 | 2.06 | 10.02% | 20.73 | 22.61 | 1124060 | 245570 | 10.46% |
| 2026-03-17 | 21.35 | 20.55 | -0.76 | -3.57% | 20.53 | 21.39 | 484660 | 101216 | 4.51% |
| 2026-03-16 | 20.50 | 21.31 | 0.76 | 3.70% | 20.02 | 21.50 | 807538 | 168365 | 7.52% |
| 2026-03-13 | 21.80 | 20.55 | -1.68 | -7.56% | 20.50 | 21.95 | 894839 | 187601 | 8.33% |
| 2026-03-12 | 22.70 | 22.23 | -0.52 | -2.29% | 21.98 | 22.99 | 957116 | 214690 | 8.91% |
| 2026-03-11 | 22.71 | 22.75 | -0.64 | -2.74% | 22.57 | 23.34 | 1497322 | 343193 | 13.94% |
| 2026-03-10 | 23.74 | 23.39 | 1.13 | 5.08% | 22.70 | 24.49 | 2374364 | 564753 | 22.10% |
| 2026-03-09 | 21.24 | 22.26 | 2.02 | 9.98% | 21.00 | 22.26 | 1215680 | 267030 | 11.32% |
| 2026-03-06 | 20.15 | 20.24 | 0.44 | 2.22% | 19.95 | 21.10 | 731887 | 149801 | 6.81% |
| 2026-03-05 | 19.73 | 19.80 | 0.55 | 2.86% | 18.95 | 20.09 | 648263 | 126636 | 6.03% |
| 2026-03-04 | 18.70 | 19.25 | -0.09 | -0.47% | 18.66 | 19.75 | 330355 | 63796 | 3.08% |
| 2026-03-03 | 21.39 | 19.34 | -1.96 | -9.20% | 19.23 | 21.42 | 744320 | 148737 | 6.93% |
| 2026-03-02 | 21.75 | 21.30 | -0.77 | -3.49% | 21.22 | 21.82 | 666745 | 142909 | 6.21% |
| 2026-02-27 | 20.66 | 22.07 | 1.19 | 5.70% | 20.61 | 22.97 | 1136400 | 252292 | 10.58% |
| 2026-02-26 | 20.31 | 20.88 | 0.61 | 3.01% | 20.22 | 21.48 | 648218 | 135530 | 6.03% |
| 2026-02-25 | 21.04 | 20.27 | -0.53 | -2.55% | 20.19 | 21.10 | 454437 | 92862 | 4.23% |
| 2026-02-24 | 22.27 | 20.80 | -1.52 | -6.81% | 20.28 | 22.27 | 691303 | 144101 | 6.43% |
| 2026-02-13 | 22.02 | 22.32 | -0.12 | -0.53% | 21.96 | 22.95 | 610798 | 137357 | 5.69% |
| 2026-02-12 | 22.50 | 22.44 | 0.41 | 1.86% | 21.82 | 22.96 | 838330 | 188017 | 7.80% |
| 2026-02-11 | 21.10 | 22.03 | 0.73 | 3.43% | 21.02 | 22.70 | 847112 | 186313 | 7.89% |
| 2026-02-10 | 20.95 | 21.30 | 0.37 | 1.77% | 20.69 | 21.49 | 479166 | 101653 | 4.46% |
| 2026-02-09 | 20.72 | 20.93 | 0.74 | 3.67% | 20.50 | 21.19 | 443683 | 92433 | 4.13% |
| 2026-02-06 | 19.55 | 20.19 | 0.39 | 1.97% | 19.15 | 20.65 | 499015 | 99778 | 4.65% |
| 2026-02-05 | 19.55 | 19.80 | -0.40 | -1.98% | 19.48 | 20.20 | 355348 | 70462 | 3.31% |
| 2026-02-04 | 21.27 | 20.20 | -1.44 | -6.65% | 19.60 | 21.28 | 737868 | 149995 | 6.87% |
| 2026-02-03 | 21.07 | 21.64 | 0.68 | 3.24% | 20.71 | 21.70 | 702435 | 149863 | 6.54% |
| 2026-02-02 | 21.20 | 20.96 | -0.25 | -1.18% | 20.81 | 21.70 | 629699 | 133800 | 5.86% |
| 2026-01-30 | 21.85 | 21.21 | -0.51 | -2.35% | 21.00 | 22.30 | 786462 | 169321 | 7.32% |
| 2026-01-29 | 22.77 | 21.72 | -1.28 | -5.57% | 21.50 | 23.32 | 1319969 | 296456 | 12.29% |
| 2026-01-28 | 23.27 | 23.00 | 0.83 | 3.74% | 22.02 | 23.69 | 1833747 | 418090 | 17.07% |
| 2026-01-27 | 20.31 | 22.17 | 2.02 | 10.02% | 20.06 | 22.17 | 1251221 | 267275 | 11.65% |
| 2026-01-26 | 19.72 | 20.15 | 0.56 | 2.86% | 19.54 | 20.65 | 491604 | 98413 | 4.58% |