当前时间：2026-05-06 13:02:53 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 | 22.88 | 22.68 | -0.16 | -0.70% | 22.51 | 23.03 | 148170 | 33571 | 0.69% |
| 2026-04-29 | 22.60 | 22.84 | 0.14 | 0.62% | 22.54 | 23.17 | 161513 | 36990 | 0.76% |
| 2026-04-28 | 22.55 | 22.70 | 0.08 | 0.35% | 22.40 | 23.15 | 174629 | 39674 | 0.82% |
| 2026-04-27 | 22.90 | 22.62 | -0.44 | -1.91% | 22.53 | 23.22 | 173612 | 39311 | 0.81% |
| 2026-04-24 | 23.10 | 23.06 | -0.21 | -0.90% | 22.57 | 23.27 | 184726 | 42333 | 0.87% |
| 2026-04-23 | 23.00 | 23.27 | 0.12 | 0.52% | 23.00 | 23.60 | 277368 | 64646 | 1.30% |
| 2026-04-22 | 22.20 | 23.15 | 0.83 | 3.72% | 22.07 | 23.27 | 303480 | 69726 | 1.42% |
| 2026-04-21 | 22.70 | 22.32 | -0.50 | -2.19% | 21.98 | 22.75 | 204115 | 45404 | 0.96% |
| 2026-04-20 | 22.83 | 22.82 | -0.10 | -0.44% | 22.70 | 23.16 | 153178 | 35049 | 0.72% |
| 2026-04-17 | 23.32 | 22.92 | -0.53 | -2.26% | 22.88 | 23.55 | 173185 | 39881 | 0.81% |
| 2026-04-16 | 22.58 | 23.45 | 1.00 | 4.45% | 22.50 | 23.65 | 367699 | 85256 | 1.72% |
| 2026-04-15 | 22.95 | 22.45 | -0.33 | -1.45% | 22.39 | 23.01 | 120957 | 27329 | 0.57% |
| 2026-04-14 | 22.68 | 22.78 | 0.34 | 1.52% | 22.58 | 23.15 | 206468 | 47121 | 0.97% |
| 2026-04-13 | 22.20 | 22.44 | 0.02 | 0.09% | 22.10 | 22.78 | 152931 | 34292 | 0.72% |
| 2026-04-10 | 22.97 | 22.42 | -0.32 | -1.41% | 22.41 | 22.98 | 159836 | 36190 | 0.75% |
| 2026-04-09 | 22.68 | 22.74 | -0.23 | -1.00% | 22.44 | 22.98 | 155297 | 35204 | 0.73% |
| 2026-04-08 | 22.23 | 22.97 | 1.18 | 5.42% | 22.23 | 23.04 | 240545 | 54580 | 1.13% |
| 2026-04-07 | 22.50 | 21.79 | -0.70 | -3.11% | 21.71 | 22.59 | 188382 | 41526 | 0.88% |
| 2026-04-03 | 22.85 | 22.49 | -0.29 | -1.27% | 22.25 | 22.99 | 159492 | 35940 | 0.75% |
| 2026-04-02 | 23.05 | 22.78 | -0.40 | -1.73% | 22.70 | 23.13 | 134360 | 30675 | 0.63% |
| 2026-04-01 | 23.43 | 23.18 | 0.18 | 0.78% | 23.05 | 23.48 | 153042 | 35567 | 0.72% |
| 2026-03-31 | 23.82 | 23.00 | -0.81 | -3.40% | 22.98 | 23.82 | 264998 | 61615 | 1.24% |
| 2026-03-30 | 21.71 | 23.81 | 1.71 | 7.74% | 21.65 | 24.13 | 519538 | 121271 | 2.43% |
| 2026-03-27 | 20.94 | 22.10 | 0.96 | 4.54% | 20.82 | 22.44 | 241163 | 52779 | 1.13% |
| 2026-03-26 | 21.50 | 21.14 | -0.45 | -2.08% | 21.06 | 21.63 | 119125 | 25445 | 0.56% |
| 2026-03-25 | 20.80 | 21.59 | 0.90 | 4.35% | 20.80 | 21.80 | 230090 | 49522 | 1.08% |
| 2026-03-24 | 20.86 | 20.69 | 0.14 | 0.68% | 20.34 | 20.98 | 149770 | 30873 | 0.70% |
| 2026-03-23 | 21.19 | 20.55 | -1.14 | -5.26% | 20.45 | 21.40 | 226009 | 47257 | 1.06% |
| 2026-03-20 | 22.65 | 21.69 | -0.94 | -4.15% | 21.69 | 22.74 | 245156 | 54026 | 1.15% |
| 2026-03-19 | 22.80 | 22.63 | -0.50 | -2.16% | 22.53 | 23.10 | 219265 | 49984 | 1.03% |
| 2026-03-18 | 21.71 | 23.13 | 1.45 | 6.69% | 21.71 | 23.28 | 361292 | 81605 | 1.69% |
| 2026-03-17 | 22.52 | 21.68 | -0.71 | -3.17% | 21.68 | 22.59 | 221632 | 48858 | 1.04% |
| 2026-03-16 | 22.71 | 22.39 | -0.31 | -1.37% | 22.25 | 22.76 | 176081 | 39433 | 0.83% |
| 2026-03-13 | 23.66 | 22.70 | -1.10 | -4.62% | 22.63 | 23.66 | 288084 | 66391 | 1.35% |
| 2026-03-12 | 23.91 | 23.80 | -0.20 | -0.83% | 23.73 | 24.20 | 166936 | 39927 | 0.78% |
| 2026-03-11 | 24.09 | 24.00 | -0.11 | -0.46% | 23.90 | 24.18 | 196359 | 47116 | 0.92% |
| 2026-03-10 | 24.22 | 24.11 | 0.09 | 0.37% | 23.87 | 24.63 | 303135 | 73190 | 1.42% |
| 2026-03-09 | 22.90 | 24.02 | 0.92 | 3.98% | 22.75 | 24.18 | 390156 | 91912 | 1.83% |
| 2026-03-06 | 22.57 | 23.10 | 0.48 | 2.12% | 22.48 | 23.20 | 178783 | 41008 | 0.84% |
| 2026-03-05 | 22.80 | 22.62 | 0.17 | 0.76% | 22.53 | 23.29 | 161746 | 36970 | 0.76% |
| 2026-03-04 | 22.21 | 22.45 | 0.05 | 0.22% | 22.13 | 22.90 | 176679 | 39729 | 0.83% |
| 2026-03-03 | 23.76 | 22.40 | -1.40 | -5.88% | 22.32 | 23.88 | 335809 | 76855 | 1.57% |
| 2026-03-02 | 23.71 | 23.80 | -0.38 | -1.57% | 23.51 | 24.28 | 307723 | 73309 | 1.44% |
| 2026-02-27 | 24.00 | 24.18 | 0.00 | 0.00% | 23.77 | 24.53 | 283547 | 68699 | 1.33% |
| 2026-02-26 | 23.54 | 24.18 | 0.68 | 2.89% | 23.26 | 24.30 | 372380 | 88894 | 1.74% |
| 2026-02-25 | 24.12 | 23.50 | -0.62 | -2.57% | 23.47 | 24.13 | 274601 | 65258 | 1.29% |
| 2026-02-24 | 24.23 | 24.12 | 0.21 | 0.88% | 23.56 | 24.49 | 314150 | 75518 | 1.47% |
| 2026-02-13 | 23.85 | 23.91 | -0.33 | -1.36% | 23.80 | 24.45 | 238588 | 57394 | 1.12% |
| 2026-02-12 | 23.60 | 24.24 | 0.89 | 3.81% | 23.56 | 24.45 | 411625 | 98971 | 1.93% |
| 2026-02-11 | 23.22 | 23.35 | 0.13 | 0.56% | 23.12 | 23.65 | 198896 | 46596 | 0.93% |
| 2026-02-10 | 23.20 | 23.22 | 0.06 | 0.26% | 22.93 | 23.45 | 205782 | 47702 | 0.96% |
| 2026-02-09 | 22.59 | 23.16 | 0.98 | 4.42% | 22.49 | 23.37 | 254158 | 58131 | 1.19% |
| 2026-02-06 | 22.24 | 22.18 | -0.22 | -0.98% | 22.00 | 22.43 | 135201 | 29999 | 0.63% |
| 2026-02-05 | 22.45 | 22.40 | -0.28 | -1.23% | 22.39 | 22.65 | 127899 | 28743 | 0.60% |
| 2026-02-04 | 23.00 | 22.68 | -0.46 | -1.99% | 22.40 | 23.04 | 188379 | 42659 | 0.88% |
| 2026-02-03 | 22.85 | 23.14 | 0.51 | 2.25% | 22.70 | 23.15 | 154999 | 35553 | 0.73% |
| 2026-02-02 | 22.98 | 22.63 | -0.23 | -1.01% | 22.62 | 23.29 | 187540 | 43027 | 0.88% |
| 2026-01-30 | 23.53 | 22.86 | -0.79 | -3.34% | 22.86 | 23.63 | 282148 | 65218 | 1.32% |
| 2026-01-29 | 23.79 | 23.65 | -0.29 | -1.21% | 23.35 | 24.45 | 357535 | 85638 | 1.68% |
| 2026-01-28 | 23.88 | 23.94 | 0.43 | 1.83% | 23.72 | 24.44 | 360748 | 86917 | 1.69% |
| 2026-01-27 | 24.05 | 23.51 | -0.44 | -1.84% | 23.50 | 24.20 | 211845 | 50194 | 0.99% |
| 2026-01-26 | 23.95 | 23.95 | 0.09 | 0.38% | 23.60 | 24.38 | 297033 | 71138 | 1.39% |