当前时间：2026-05-08 12:49:52 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 | 21.92 | 21.20 | -0.72 | -3.28% | 20.93 | 21.92 | 206326 | 43815 | 2.92% |
| 2026-05-06 | 22.66 | 21.92 | -0.74 | -3.27% | 21.22 | 22.80 | 311400 | 68312 | 4.41% |
| 2026-04-30 | 20.63 | 22.66 | 2.06 | 10.00% | 20.49 | 22.66 | 429586 | 93175 | 6.08% |
| 2026-04-29 | 18.50 | 20.60 | 0.05 | 0.24% | 18.50 | 20.95 | 544167 | 104985 | 7.71% |
| 2026-04-28 | 20.55 | 20.55 | -2.28 | -9.99% | 20.55 | 20.55 | 19501 | 4007 | 0.28% |
| 2026-04-27 | 23.17 | 22.83 | -0.36 | -1.55% | 22.55 | 23.39 | 115841 | 26525 | 1.64% |
| 2026-04-24 | 23.24 | 23.19 | -0.32 | -1.36% | 23.01 | 23.65 | 59405 | 13804 | 0.84% |
| 2026-04-23 | 23.74 | 23.51 | -0.24 | -1.01% | 22.95 | 23.93 | 116877 | 27332 | 1.65% |
| 2026-04-22 | 23.89 | 23.75 | -0.14 | -0.59% | 23.53 | 24.00 | 108623 | 25809 | 1.54% |
| 2026-04-21 | 24.15 | 23.89 | -0.13 | -0.54% | 23.40 | 24.44 | 139580 | 33463 | 1.98% |
| 2026-04-20 | 26.66 | 24.02 | -2.67 | -10.00% | 24.02 | 26.75 | 319779 | 79913 | 4.53% |
| 2026-04-17 | 26.54 | 26.69 | 0.18 | 0.68% | 26.16 | 27.12 | 71564 | 19088 | 1.01% |
| 2026-04-16 | 26.37 | 26.51 | 0.11 | 0.42% | 26.10 | 26.74 | 82389 | 21730 | 1.17% |
| 2026-04-15 | 27.20 | 26.40 | -0.58 | -2.15% | 26.13 | 27.21 | 105477 | 27950 | 1.49% |
| 2026-04-14 | 26.56 | 26.98 | 0.48 | 1.81% | 26.53 | 27.78 | 115855 | 31281 | 1.64% |
| 2026-04-13 | 26.53 | 26.50 | -0.46 | -1.71% | 26.10 | 26.96 | 69072 | 18343 | 0.98% |
| 2026-04-10 | 27.46 | 26.96 | -0.25 | -0.92% | 26.92 | 27.50 | 71912 | 19526 | 1.02% |
| 2026-04-09 | 27.29 | 27.21 | -0.34 | -1.23% | 27.02 | 28.10 | 114227 | 31511 | 1.62% |
| 2026-04-08 | 26.89 | 27.55 | 1.42 | 5.43% | 26.86 | 27.75 | 111918 | 30636 | 1.58% |
| 2026-04-07 | 26.34 | 26.13 | -0.21 | -0.80% | 26.12 | 27.07 | 65369 | 17349 | 0.93% |
| 2026-04-03 | 26.89 | 26.34 | -0.44 | -1.64% | 26.11 | 26.98 | 66406 | 17600 | 0.94% |
| 2026-04-02 | 27.51 | 26.78 | -0.89 | -3.22% | 26.62 | 27.88 | 74170 | 20139 | 1.05% |
| 2026-04-01 | 27.35 | 27.67 | 0.86 | 3.21% | 27.09 | 27.78 | 102447 | 28139 | 1.45% |
| 2026-03-31 | 27.65 | 26.81 | -0.84 | -3.04% | 26.78 | 27.73 | 109407 | 29691 | 1.55% |
| 2026-03-30 | 26.27 | 27.65 | 1.10 | 4.14% | 26.27 | 27.87 | 154896 | 42512 | 2.19% |
| 2026-03-27 | 25.58 | 26.55 | 0.52 | 2.00% | 25.52 | 26.85 | 110929 | 29354 | 1.57% |
| 2026-03-26 | 25.41 | 26.03 | 0.33 | 1.28% | 25.10 | 26.68 | 144398 | 37538 | 2.04% |
| 2026-03-25 | 24.49 | 25.70 | 1.25 | 5.11% | 24.33 | 25.85 | 133801 | 33424 | 1.89% |
| 2026-03-24 | 23.07 | 24.45 | 1.77 | 7.80% | 22.63 | 24.80 | 150277 | 35768 | 2.13% |
| 2026-03-23 | 23.93 | 22.68 | -1.55 | -6.40% | 22.43 | 23.93 | 120338 | 27904 | 1.70% |
| 2026-03-20 | 24.81 | 24.23 | -0.52 | -2.10% | 24.23 | 25.10 | 53967 | 13260 | 0.76% |
| 2026-03-19 | 25.41 | 24.75 | -0.99 | -3.85% | 24.65 | 25.47 | 68282 | 17028 | 0.97% |
| 2026-03-18 | 25.26 | 25.74 | 0.73 | 2.92% | 25.04 | 25.85 | 70037 | 17886 | 0.99% |
| 2026-03-17 | 25.40 | 25.01 | -0.39 | -1.54% | 25.01 | 25.65 | 63041 | 15968 | 0.89% |
| 2026-03-16 | 26.11 | 25.40 | -0.83 | -3.16% | 24.75 | 26.26 | 120842 | 30502 | 1.71% |
| 2026-03-13 | 26.76 | 26.23 | -0.58 | -2.16% | 26.18 | 26.99 | 67337 | 17861 | 0.95% |
| 2026-03-12 | 27.29 | 26.81 | -0.47 | -1.72% | 26.64 | 27.38 | 55216 | 14874 | 0.78% |
| 2026-03-11 | 27.43 | 27.28 | -0.16 | -0.58% | 27.23 | 27.85 | 64335 | 17689 | 0.91% |
| 2026-03-10 | 26.99 | 27.44 | 0.82 | 3.08% | 26.99 | 27.49 | 79991 | 21806 | 1.13% |
| 2026-03-09 | 26.60 | 26.62 | -0.71 | -2.60% | 26.00 | 26.87 | 97618 | 25742 | 1.38% |
| 2026-03-06 | 26.50 | 27.33 | 0.72 | 2.71% | 26.37 | 27.50 | 81576 | 22108 | 1.16% |
| 2026-03-05 | 26.62 | 26.61 | 0.36 | 1.37% | 26.50 | 27.11 | 85243 | 22796 | 1.21% |
| 2026-03-04 | 26.00 | 26.25 | -0.38 | -1.43% | 25.99 | 26.85 | 108639 | 28666 | 1.54% |
| 2026-03-03 | 27.90 | 26.63 | -1.30 | -4.65% | 26.53 | 28.09 | 117064 | 31740 | 1.66% |
| 2026-03-02 | 28.27 | 27.93 | -0.73 | -2.55% | 27.33 | 28.59 | 133433 | 37054 | 1.89% |
| 2026-02-27 | 28.71 | 28.66 | -0.05 | -0.17% | 28.27 | 28.90 | 70548 | 20213 | 1.00% |
| 2026-02-26 | 29.43 | 28.71 | -0.69 | -2.35% | 28.60 | 29.43 | 111320 | 32059 | 1.58% |
| 2026-02-25 | 29.40 | 29.40 | -0.35 | -1.18% | 29.24 | 29.98 | 95258 | 28134 | 1.35% |
| 2026-02-24 | 28.76 | 29.75 | 1.36 | 4.79% | 28.37 | 29.97 | 127545 | 37426 | 1.81% |
| 2026-02-13 | 28.47 | 28.39 | 0.10 | 0.35% | 28.27 | 29.02 | 87067 | 24982 | 1.23% |
| 2026-02-12 | 28.27 | 28.29 | -0.09 | -0.32% | 28.10 | 28.57 | 87574 | 24798 | 1.24% |
| 2026-02-11 | 28.25 | 28.38 | 0.19 | 0.67% | 28.25 | 29.28 | 111835 | 32115 | 1.58% |
| 2026-02-10 | 28.89 | 28.19 | -0.99 | -3.39% | 28.09 | 28.90 | 142437 | 40339 | 2.02% |
| 2026-02-09 | 30.51 | 29.18 | -1.28 | -4.20% | 28.00 | 30.62 | 309351 | 89619 | 4.38% |
| 2026-02-06 | 30.62 | 30.46 | -0.55 | -1.77% | 30.28 | 31.10 | 104228 | 31917 | 1.48% |
| 2026-02-05 | 30.18 | 31.01 | 0.83 | 2.75% | 30.00 | 31.49 | 123901 | 38213 | 1.75% |
| 2026-02-04 | 30.84 | 30.18 | -0.76 | -2.46% | 30.13 | 31.15 | 99484 | 30273 | 1.41% |
| 2026-02-03 | 30.45 | 30.94 | 0.74 | 2.45% | 30.15 | 31.17 | 95079 | 29148 | 1.35% |
| 2026-02-02 | 30.71 | 30.20 | -1.12 | -3.58% | 30.08 | 31.31 | 139918 | 42575 | 1.98% |
| 2026-01-30 | 30.66 | 31.32 | 0.67 | 2.19% | 30.66 | 31.75 | 164072 | 51256 | 2.32% |
| 2026-01-29 | 32.99 | 30.65 | -2.58 | -7.76% | 30.51 | 33.28 | 274128 | 86529 | 3.88% |
| 2026-01-28 | 34.17 | 33.23 | -0.85 | -2.49% | 32.60 | 34.25 | 184751 | 61531 | 2.62% |