当前时间：2026-05-06 14:32:59 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 | 22.43 | 22.40 | 0.08 | 0.36% | 22.31 | 23.05 | 44028 | 9947 | 2.11% |
| 2026-04-29 | 21.99 | 22.32 | -0.16 | -0.71% | 21.81 | 23.00 | 61990 | 13931 | 2.97% |
| 2026-04-28 | 24.48 | 22.48 | -2.50 | -10.01% | 22.48 | 24.56 | 96244 | 22246 | 4.61% |
| 2026-04-27 | 23.88 | 24.98 | 1.16 | 4.87% | 23.88 | 26.20 | 173543 | 44320 | 8.31% |
| 2026-04-24 | 23.71 | 23.82 | 0.03 | 0.13% | 23.36 | 23.98 | 27631 | 6526 | 1.32% |
| 2026-04-23 | 24.54 | 23.79 | -0.74 | -3.02% | 23.78 | 24.68 | 36473 | 8771 | 1.75% |
| 2026-04-22 | 24.32 | 24.53 | -0.11 | -0.45% | 24.25 | 24.55 | 31730 | 7741 | 1.52% |
| 2026-04-21 | 25.08 | 24.64 | -0.11 | -0.44% | 24.52 | 25.18 | 55758 | 13833 | 2.67% |
| 2026-04-20 | 24.28 | 24.75 | 0.57 | 2.36% | 23.80 | 24.92 | 69279 | 17029 | 3.32% |
| 2026-04-17 | 23.79 | 24.18 | 0.89 | 3.82% | 23.06 | 24.37 | 77495 | 18429 | 3.71% |
| 2026-04-16 | 23.32 | 23.29 | 0.19 | 0.82% | 22.83 | 23.32 | 33547 | 7770 | 1.61% |
| 2026-04-15 | 23.66 | 23.10 | -0.33 | -1.41% | 22.90 | 23.68 | 69481 | 16149 | 3.33% |
| 2026-04-14 | 21.47 | 23.43 | 2.13 | 10.00% | 21.15 | 23.43 | 88184 | 19646 | 4.22% |
| 2026-04-13 | 21.45 | 21.30 | -0.09 | -0.42% | 21.21 | 21.76 | 17901 | 3831 | 0.86% |
| 2026-04-10 | 20.86 | 21.39 | 0.53 | 2.54% | 20.86 | 21.55 | 31349 | 6686 | 1.50% |
| 2026-04-09 | 21.08 | 20.86 | -0.36 | -1.70% | 20.75 | 21.10 | 20654 | 4312 | 0.99% |
| 2026-04-08 | 20.98 | 21.22 | 0.56 | 2.71% | 20.81 | 21.34 | 32933 | 6945 | 1.58% |
| 2026-04-07 | 20.40 | 20.66 | 0.26 | 1.27% | 20.05 | 20.69 | 19408 | 3958 | 0.93% |
| 2026-04-03 | 20.90 | 20.40 | -0.30 | -1.45% | 20.00 | 20.91 | 29054 | 5921 | 1.39% |
| 2026-04-02 | 21.27 | 20.70 | -0.60 | -2.82% | 20.69 | 21.27 | 26846 | 5608 | 1.29% |
| 2026-04-01 | 21.50 | 21.30 | 0.00 | 0.00% | 21.22 | 21.58 | 31280 | 6678 | 1.50% |
| 2026-03-31 | 21.00 | 21.30 | -1.80 | -7.79% | 21.00 | 21.88 | 59504 | 12684 | 2.85% |
| 2026-03-30 | 22.75 | 23.10 | 0.10 | 0.43% | 22.61 | 23.16 | 14347 | 3287 | 0.69% |
| 2026-03-27 | 22.70 | 23.00 | 0.18 | 0.79% | 22.53 | 23.07 | 15217 | 3479 | 0.73% |
| 2026-03-26 | 23.19 | 22.82 | -0.47 | -2.02% | 22.78 | 23.43 | 17514 | 4028 | 0.84% |
| 2026-03-25 | 22.66 | 23.29 | 0.67 | 2.96% | 22.66 | 23.35 | 22171 | 5125 | 1.06% |
| 2026-03-24 | 22.81 | 22.62 | 0.66 | 3.01% | 22.04 | 22.81 | 22749 | 5094 | 1.09% |
| 2026-03-23 | 22.66 | 21.96 | -1.06 | -4.60% | 21.86 | 23.05 | 25049 | 5628 | 1.20% |
| 2026-03-20 | 23.68 | 23.02 | -0.65 | -2.75% | 23.02 | 23.82 | 16693 | 3891 | 0.80% |
| 2026-03-19 | 24.13 | 23.67 | -0.83 | -3.39% | 23.55 | 24.35 | 18626 | 4442 | 0.89% |
| 2026-03-18 | 24.44 | 24.50 | 0.22 | 0.91% | 24.11 | 24.57 | 11569 | 2811 | 0.55% |
| 2026-03-17 | 24.95 | 24.28 | -0.49 | -1.98% | 24.26 | 24.96 | 17097 | 4198 | 0.82% |
| 2026-03-16 | 24.83 | 24.77 | -0.08 | -0.32% | 24.58 | 24.84 | 13414 | 3311 | 0.64% |
| 2026-03-13 | 25.25 | 24.85 | -0.58 | -2.28% | 24.84 | 25.35 | 19752 | 4953 | 0.95% |
| 2026-03-12 | 25.97 | 25.43 | -0.28 | -1.09% | 25.25 | 25.98 | 17035 | 4344 | 0.82% |
| 2026-03-11 | 25.71 | 25.71 | 0.05 | 0.19% | 25.55 | 26.00 | 18936 | 4877 | 0.91% |
| 2026-03-10 | 25.52 | 25.66 | 0.36 | 1.42% | 25.43 | 25.85 | 17375 | 4463 | 0.83% |
| 2026-03-09 | 25.46 | 25.30 | -0.66 | -2.54% | 24.92 | 25.47 | 24258 | 6110 | 1.16% |
| 2026-03-06 | 25.10 | 25.96 | 1.04 | 4.17% | 24.92 | 26.30 | 37396 | 9654 | 1.79% |
| 2026-03-05 | 24.97 | 24.92 | 0.30 | 1.22% | 24.80 | 25.10 | 15970 | 3989 | 0.76% |
| 2026-03-04 | 24.66 | 24.62 | -0.29 | -1.16% | 24.51 | 25.07 | 21639 | 5347 | 1.04% |
| 2026-03-03 | 26.06 | 24.91 | -1.29 | -4.92% | 24.91 | 26.46 | 34200 | 8740 | 1.64% |
| 2026-03-02 | 26.60 | 26.20 | -0.67 | -2.49% | 26.11 | 26.79 | 34970 | 9210 | 1.67% |
| 2026-02-27 | 26.49 | 26.87 | 0.29 | 1.09% | 26.49 | 27.09 | 25008 | 6686 | 1.20% |
| 2026-02-26 | 26.73 | 26.58 | -0.10 | -0.37% | 26.34 | 26.75 | 23186 | 6138 | 1.11% |
| 2026-02-25 | 26.85 | 26.68 | -0.22 | -0.82% | 26.63 | 26.87 | 26194 | 7005 | 1.25% |
| 2026-02-24 | 26.70 | 26.90 | 0.27 | 1.01% | 26.50 | 27.08 | 24471 | 6558 | 1.17% |
| 2026-02-13 | 26.82 | 26.63 | -0.38 | -1.41% | 26.60 | 27.06 | 26961 | 7225 | 1.29% |
| 2026-02-12 | 25.98 | 27.01 | 1.03 | 3.96% | 25.86 | 27.62 | 62448 | 16842 | 2.99% |
| 2026-02-11 | 26.16 | 25.98 | -0.24 | -0.92% | 25.97 | 26.18 | 13044 | 3400 | 0.62% |
| 2026-02-10 | 25.98 | 26.22 | 0.24 | 0.92% | 25.88 | 26.22 | 16986 | 4434 | 0.81% |
| 2026-02-09 | 25.85 | 25.98 | 0.37 | 1.44% | 25.75 | 25.98 | 14392 | 3727 | 0.69% |
| 2026-02-06 | 25.55 | 25.61 | -0.02 | -0.08% | 25.45 | 25.90 | 14825 | 3810 | 0.71% |
| 2026-02-05 | 26.00 | 25.63 | -0.50 | -1.91% | 25.62 | 26.00 | 16246 | 4181 | 0.78% |
| 2026-02-04 | 25.98 | 26.13 | 0.08 | 0.31% | 25.85 | 26.31 | 18742 | 4888 | 0.90% |
| 2026-02-03 | 25.65 | 26.05 | 0.43 | 1.68% | 25.59 | 26.12 | 19614 | 5070 | 0.94% |
| 2026-02-02 | 26.21 | 25.62 | -0.62 | -2.36% | 25.60 | 26.36 | 22184 | 5756 | 1.06% |
| 2026-01-30 | 26.00 | 26.24 | 0.11 | 0.42% | 25.71 | 26.31 | 23527 | 6131 | 1.13% |
| 2026-01-29 | 26.60 | 26.13 | -0.50 | -1.88% | 26.10 | 26.68 | 31288 | 8246 | 1.50% |
| 2026-01-28 | 26.90 | 26.63 | -0.42 | -1.55% | 26.37 | 26.94 | 32923 | 8762 | 1.58% |
| 2026-01-27 | 27.30 | 27.05 | -0.37 | -1.35% | 26.34 | 27.37 | 36547 | 9786 | 1.75% |
| 2026-01-26 | 28.11 | 27.42 | -0.68 | -2.42% | 27.13 | 28.29 | 47246 | 13053 | 2.26% |