当前时间：2026-05-08 03:24:41 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 22.08 | 21.91 | -0.09 | -0.41% | 21.87 | 22.90 | 292050 | 65231 | 4.30% |
| 2026-05-06 | 21.86 | 22.00 | 0.29 | 1.34% | 21.18 | 22.35 | 268054 | 58119 | 3.95% |
| 2026-04-30 | 21.75 | 21.71 | -0.28 | -1.27% | 21.62 | 22.19 | 134122 | 29309 | 1.98% |
| 2026-04-29 | 21.99 | 21.99 | -0.87 | -3.81% | 20.63 | 22.25 | 297237 | 64145 | 4.38% |
| 2026-04-28 | 23.82 | 22.86 | -1.17 | -4.87% | 22.72 | 23.90 | 182491 | 42388 | 2.69% |
| 2026-04-27 | 24.35 | 24.03 | -0.28 | -1.15% | 23.47 | 24.35 | 110842 | 26547 | 1.63% |
| 2026-04-24 | 24.30 | 24.31 | -0.22 | -0.90% | 24.16 | 24.73 | 115277 | 28147 | 1.70% |
| 2026-04-23 | 25.14 | 24.53 | -0.44 | -1.76% | 24.30 | 25.23 | 137110 | 33793 | 2.02% |
| 2026-04-22 | 24.73 | 24.97 | 0.08 | 0.32% | 24.50 | 25.17 | 102483 | 25531 | 1.51% |
| 2026-04-21 | 25.30 | 24.89 | -0.21 | -0.84% | 24.74 | 25.47 | 126466 | 31689 | 1.86% |
| 2026-04-20 | 24.60 | 25.10 | 0.40 | 1.62% | 24.32 | 25.54 | 194018 | 48482 | 2.86% |
| 2026-04-17 | 24.60 | 24.70 | -0.11 | -0.44% | 24.26 | 25.05 | 135639 | 33349 | 2.00% |
| 2026-04-16 | 24.20 | 24.81 | 0.66 | 2.73% | 24.20 | 25.58 | 217791 | 54411 | 3.21% |
| 2026-04-15 | 24.48 | 24.15 | -0.34 | -1.39% | 24.05 | 24.61 | 123228 | 29991 | 1.81% |
| 2026-04-14 | 24.95 | 24.49 | -0.46 | -1.84% | 24.22 | 25.00 | 183585 | 44952 | 2.70% |
| 2026-04-13 | 23.22 | 24.95 | 1.57 | 6.72% | 23.16 | 25.42 | 339017 | 83344 | 4.99% |
| 2026-04-10 | 23.00 | 23.38 | 0.48 | 2.10% | 23.00 | 23.55 | 120363 | 28104 | 1.77% |
| 2026-04-09 | 23.00 | 22.90 | -0.33 | -1.42% | 22.67 | 23.11 | 94055 | 21550 | 1.39% |
| 2026-04-08 | 22.78 | 23.23 | 0.95 | 4.26% | 22.51 | 23.29 | 158262 | 36358 | 2.33% |
| 2026-04-07 | 22.00 | 22.28 | 0.52 | 2.39% | 21.83 | 23.08 | 173517 | 39052 | 2.56% |
| 2026-04-03 | 22.45 | 21.76 | -0.69 | -3.07% | 21.64 | 22.62 | 109347 | 23985 | 1.61% |
| 2026-04-02 | 23.25 | 22.45 | -0.97 | -4.14% | 22.32 | 23.35 | 147875 | 33682 | 2.18% |
| 2026-04-01 | 23.34 | 23.42 | 0.51 | 2.23% | 22.91 | 23.89 | 162946 | 38090 | 2.40% |
| 2026-03-31 | 23.58 | 22.91 | -0.86 | -3.62% | 22.89 | 24.02 | 203330 | 47417 | 2.99% |
| 2026-03-30 | 24.16 | 23.77 | -0.54 | -2.22% | 23.06 | 24.43 | 203685 | 48074 | 3.00% |
| 2026-03-27 | 23.22 | 24.31 | 0.73 | 3.10% | 23.19 | 24.67 | 239163 | 57634 | 3.52% |
| 2026-03-26 | 24.38 | 23.58 | -0.75 | -3.08% | 23.50 | 24.78 | 225586 | 53977 | 3.32% |
| 2026-03-25 | 24.47 | 24.33 | -0.15 | -0.61% | 24.18 | 24.97 | 206176 | 50557 | 3.04% |
| 2026-03-24 | 25.00 | 24.48 | -0.06 | -0.24% | 23.06 | 25.15 | 285865 | 68568 | 4.21% |
| 2026-03-23 | 25.40 | 24.54 | -0.96 | -3.76% | 24.30 | 26.06 | 308437 | 77673 | 4.54% |
| 2026-03-20 | 24.48 | 25.50 | 1.07 | 4.38% | 24.34 | 26.55 | 398422 | 101612 | 5.87% |
| 2026-03-19 | 24.16 | 24.43 | -0.05 | -0.20% | 24.11 | 24.92 | 150970 | 37019 | 2.22% |
| 2026-03-18 | 24.75 | 24.48 | -0.26 | -1.05% | 24.20 | 25.11 | 111186 | 27293 | 1.64% |
| 2026-03-17 | 25.20 | 24.74 | -0.50 | -1.98% | 24.72 | 25.82 | 165003 | 41684 | 2.43% |
| 2026-03-16 | 25.65 | 25.24 | -0.10 | -0.39% | 25.06 | 25.72 | 142810 | 36090 | 2.10% |
| 2026-03-13 | 25.48 | 25.34 | -0.40 | -1.55% | 25.20 | 26.09 | 217629 | 55928 | 3.21% |
| 2026-03-12 | 25.50 | 25.74 | 0.09 | 0.35% | 24.76 | 25.82 | 268496 | 67877 | 3.95% |
| 2026-03-11 | 24.68 | 25.65 | 0.95 | 3.85% | 24.68 | 26.30 | 354857 | 90857 | 5.23% |
| 2026-03-10 | 24.24 | 24.70 | 0.63 | 2.62% | 23.90 | 25.48 | 234601 | 57615 | 3.45% |
| 2026-03-09 | 23.21 | 24.07 | 0.27 | 1.13% | 23.19 | 24.26 | 167408 | 39625 | 2.47% |
| 2026-03-06 | 24.00 | 23.80 | -0.27 | -1.12% | 23.55 | 24.05 | 114294 | 27230 | 1.68% |
| 2026-03-05 | 23.84 | 24.07 | 0.66 | 2.82% | 23.84 | 24.33 | 123431 | 29696 | 1.82% |
| 2026-03-04 | 23.32 | 23.41 | -0.38 | -1.60% | 23.27 | 23.94 | 123464 | 29030 | 1.82% |
| 2026-03-03 | 24.48 | 23.79 | -0.66 | -2.70% | 23.72 | 25.25 | 197493 | 48227 | 2.91% |
| 2026-03-02 | 24.95 | 24.45 | -0.95 | -3.74% | 24.24 | 25.44 | 212526 | 52394 | 3.13% |
| 2026-02-27 | 25.35 | 25.40 | 0.00 | 0.00% | 25.26 | 25.75 | 109870 | 28011 | 1.62% |
| 2026-02-26 | 26.02 | 25.40 | -0.61 | -2.35% | 25.33 | 26.02 | 141274 | 35942 | 2.08% |
| 2026-02-25 | 25.98 | 26.01 | 0.03 | 0.12% | 25.73 | 26.17 | 128028 | 33213 | 1.89% |
| 2026-02-24 | 26.15 | 25.98 | -0.12 | -0.46% | 25.89 | 26.49 | 125421 | 32717 | 1.85% |
| 2026-02-13 | 26.55 | 26.10 | -0.53 | -1.99% | 26.06 | 26.63 | 126051 | 33171 | 1.86% |
| 2026-02-12 | 26.61 | 26.63 | -0.09 | -0.34% | 26.46 | 26.99 | 113246 | 30244 | 1.67% |
| 2026-02-11 | 26.80 | 26.72 | -0.11 | -0.41% | 26.68 | 27.30 | 137381 | 36978 | 2.02% |
| 2026-02-10 | 27.15 | 26.83 | -0.62 | -2.26% | 26.82 | 27.55 | 196942 | 53273 | 2.90% |
| 2026-02-09 | 27.64 | 27.45 | 0.29 | 1.07% | 27.41 | 28.40 | 242324 | 67507 | 3.57% |
| 2026-02-06 | 26.18 | 27.16 | 0.52 | 1.95% | 26.00 | 27.77 | 312126 | 84122 | 4.60% |
| 2026-02-05 | 28.50 | 26.64 | -2.42 | -8.33% | 26.24 | 28.52 | 476016 | 128131 | 7.01% |
| 2026-02-04 | 27.70 | 29.06 | 1.00 | 3.56% | 27.65 | 29.14 | 351113 | 100053 | 5.17% |
| 2026-02-03 | 27.02 | 28.06 | 1.21 | 4.51% | 27.02 | 28.32 | 271876 | 75838 | 4.00% |
| 2026-02-02 | 27.74 | 26.85 | -0.95 | -3.42% | 26.84 | 28.19 | 188392 | 51550 | 2.77% |
| 2026-01-30 | 27.75 | 27.80 | -0.51 | -1.80% | 26.00 | 28.48 | 357061 | 96852 | 5.26% |
| 2026-01-29 | 28.75 | 28.31 | -0.85 | -2.91% | 28.20 | 29.79 | 325792 | 94681 | 4.80% |
| 2026-01-28 | 29.40 | 29.16 | -0.34 | -1.15% | 28.53 | 29.91 | 350930 | 102161 | 5.17% |