当前时间：2026-05-08 03:23:22 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 | 23.52 | 24.20 | 0.63 | 2.67% | 23.52 | 24.49 | 50102 | 12065 | 2.81% |
| 2026-05-06 | 23.43 | 23.57 | -0.01 | -0.04% | 23.41 | 23.93 | 39950 | 9447 | 2.24% |
| 2026-04-30 | 23.48 | 23.58 | 0.05 | 0.21% | 23.29 | 23.68 | 25939 | 6089 | 1.45% |
| 2026-04-29 | 23.47 | 23.53 | 0.04 | 0.17% | 23.35 | 23.64 | 30411 | 7149 | 1.70% |
| 2026-04-28 | 23.58 | 23.49 | -0.11 | -0.47% | 23.48 | 24.29 | 41106 | 9806 | 2.30% |
| 2026-04-27 | 23.80 | 23.60 | 0.35 | 1.51% | 23.47 | 23.91 | 36753 | 8711 | 2.06% |
| 2026-04-24 | 23.49 | 23.25 | -0.24 | -1.02% | 23.03 | 23.50 | 27431 | 6364 | 1.54% |
| 2026-04-23 | 23.66 | 23.49 | -0.40 | -1.67% | 23.37 | 24.08 | 37598 | 8910 | 2.11% |
| 2026-04-22 | 23.50 | 23.89 | 0.35 | 1.49% | 23.31 | 24.66 | 66464 | 15942 | 3.72% |
| 2026-04-21 | 23.49 | 23.54 | 0.03 | 0.13% | 23.10 | 23.63 | 27401 | 6404 | 1.53% |
| 2026-04-20 | 23.20 | 23.51 | 0.29 | 1.25% | 22.84 | 23.78 | 43440 | 10064 | 2.43% |
| 2026-04-17 | 22.56 | 23.22 | 0.67 | 2.97% | 22.38 | 23.85 | 61004 | 14133 | 3.42% |
| 2026-04-16 | 22.30 | 22.55 | 0.21 | 0.94% | 22.30 | 22.61 | 18471 | 4157 | 1.03% |
| 2026-04-15 | 22.65 | 22.34 | -0.30 | -1.33% | 22.28 | 22.67 | 23370 | 5245 | 1.31% |
| 2026-04-14 | 22.82 | 22.64 | -0.02 | -0.09% | 22.45 | 23.10 | 27663 | 6287 | 1.55% |
| 2026-04-13 | 22.36 | 22.66 | 0.28 | 1.25% | 22.10 | 22.96 | 40562 | 9178 | 2.27% |
| 2026-04-10 | 22.07 | 22.38 | 0.36 | 1.63% | 22.07 | 22.66 | 26669 | 5982 | 1.49% |
| 2026-04-09 | 22.02 | 22.02 | -0.15 | -0.68% | 21.87 | 22.19 | 21773 | 4794 | 1.22% |
| 2026-04-08 | 21.70 | 22.17 | 0.79 | 3.70% | 21.69 | 22.17 | 24553 | 5397 | 1.38% |
| 2026-04-07 | 21.08 | 21.38 | 0.26 | 1.23% | 21.05 | 21.47 | 19088 | 4068 | 1.07% |
| 2026-04-03 | 21.53 | 21.12 | -0.40 | -1.86% | 21.11 | 21.64 | 26540 | 5657 | 1.49% |
| 2026-04-02 | 21.86 | 21.52 | -0.47 | -2.14% | 21.35 | 22.13 | 24502 | 5315 | 1.37% |
| 2026-04-01 | 21.90 | 21.99 | 0.38 | 1.76% | 21.66 | 22.02 | 24763 | 5418 | 1.39% |
| 2026-03-31 | 22.15 | 21.61 | -0.56 | -2.53% | 21.58 | 22.28 | 31420 | 6886 | 1.76% |
| 2026-03-30 | 22.36 | 22.17 | -0.31 | -1.38% | 22.01 | 22.48 | 24879 | 5525 | 1.39% |
| 2026-03-27 | 22.28 | 22.48 | -0.02 | -0.09% | 22.21 | 22.76 | 23245 | 5241 | 1.30% |
| 2026-03-26 | 22.98 | 22.50 | -0.49 | -2.13% | 22.31 | 23.10 | 29176 | 6610 | 1.63% |
| 2026-03-25 | 22.52 | 22.99 | 0.52 | 2.31% | 22.52 | 23.30 | 46890 | 10759 | 2.63% |
| 2026-03-24 | 21.55 | 22.47 | 1.30 | 6.14% | 21.38 | 22.99 | 73759 | 16388 | 4.13% |
| 2026-03-23 | 22.27 | 21.17 | -1.74 | -7.59% | 21.03 | 22.50 | 60733 | 13228 | 3.40% |
| 2026-03-20 | 23.11 | 22.91 | -0.20 | -0.87% | 22.69 | 23.80 | 57850 | 13432 | 3.24% |
| 2026-03-19 | 23.25 | 23.11 | -0.58 | -2.45% | 23.08 | 23.64 | 46532 | 10825 | 2.61% |
| 2026-03-18 | 24.63 | 23.69 | -1.01 | -4.09% | 22.91 | 24.63 | 98160 | 23109 | 5.50% |
| 2026-03-17 | 25.09 | 24.70 | -0.37 | -1.48% | 24.60 | 25.25 | 80514 | 20031 | 4.51% |
| 2026-03-16 | 24.18 | 25.07 | 0.52 | 2.12% | 24.06 | 25.30 | 185295 | 46160 | 10.38% |
| 2026-03-13 | 22.56 | 24.55 | 2.23 | 9.99% | 22.50 | 24.55 | 96134 | 23422 | 5.39% |
| 2026-03-12 | 22.82 | 22.32 | -0.52 | -2.28% | 22.29 | 22.88 | 27301 | 6141 | 1.53% |
| 2026-03-11 | 22.74 | 22.84 | -0.01 | -0.04% | 22.74 | 23.18 | 23993 | 5504 | 1.34% |
| 2026-03-10 | 22.34 | 22.85 | 0.73 | 3.30% | 22.32 | 22.85 | 26754 | 6053 | 1.50% |
| 2026-03-09 | 22.48 | 22.12 | -0.52 | -2.30% | 21.74 | 22.54 | 37055 | 8160 | 2.08% |
| 2026-03-06 | 22.50 | 22.64 | 0.10 | 0.44% | 22.41 | 22.78 | 22789 | 5155 | 1.28% |
| 2026-03-05 | 22.68 | 22.54 | 0.19 | 0.85% | 22.44 | 22.84 | 23339 | 5285 | 1.31% |
| 2026-03-04 | 22.60 | 22.35 | -0.32 | -1.41% | 22.11 | 22.78 | 35492 | 7963 | 1.99% |
| 2026-03-03 | 23.49 | 22.67 | -0.70 | -3.00% | 22.63 | 23.92 | 51872 | 12024 | 2.91% |
| 2026-03-02 | 23.79 | 23.37 | -0.64 | -2.67% | 23.29 | 23.95 | 44948 | 10574 | 2.52% |
| 2026-02-27 | 24.17 | 24.01 | -0.28 | -1.15% | 23.90 | 24.17 | 42535 | 10210 | 2.38% |
| 2026-02-26 | 24.32 | 24.29 | -0.04 | -0.16% | 23.95 | 24.40 | 41276 | 9972 | 2.31% |
| 2026-02-25 | 24.45 | 24.33 | -0.11 | -0.45% | 24.06 | 24.88 | 58542 | 14329 | 3.28% |
| 2026-02-24 | 24.00 | 24.44 | -1.10 | -4.31% | 23.90 | 24.65 | 90870 | 22054 | 5.09% |
| 2026-02-13 | 24.80 | 25.54 | 0.71 | 2.86% | 24.80 | 25.91 | 82363 | 21019 | 4.61% |
| 2026-02-12 | 24.70 | 24.83 | 0.16 | 0.65% | 24.38 | 25.10 | 67996 | 16867 | 3.81% |
| 2026-02-11 | 25.20 | 24.67 | -0.59 | -2.34% | 24.59 | 25.60 | 73360 | 18258 | 4.11% |
| 2026-02-10 | 25.19 | 25.26 | 0.07 | 0.28% | 24.95 | 25.76 | 82843 | 21043 | 4.64% |
| 2026-02-09 | 25.95 | 25.19 | -0.28 | -1.10% | 24.96 | 25.95 | 153844 | 38830 | 8.62% |
| 2026-02-06 | 23.44 | 25.47 | 2.32 | 10.02% | 23.30 | 25.47 | 146790 | 36448 | 8.22% |
| 2026-02-05 | 23.30 | 23.15 | -0.07 | -0.30% | 23.10 | 23.64 | 32406 | 7556 | 1.82% |
| 2026-02-04 | 23.38 | 23.22 | -0.16 | -0.68% | 23.02 | 23.44 | 32840 | 7624 | 1.84% |
| 2026-02-03 | 23.05 | 23.38 | 0.35 | 1.52% | 23.05 | 23.38 | 22248 | 5176 | 1.25% |
| 2026-02-02 | 23.54 | 23.03 | -0.51 | -2.17% | 23.00 | 23.66 | 36376 | 8489 | 2.04% |
| 2026-01-30 | 23.15 | 23.54 | 0.34 | 1.47% | 23.11 | 23.58 | 42414 | 9919 | 2.38% |
| 2026-01-29 | 23.26 | 23.20 | -0.07 | -0.30% | 23.07 | 23.89 | 59844 | 14042 | 3.35% |
| 2026-01-28 | 23.83 | 23.27 | -0.56 | -2.35% | 23.23 | 23.83 | 47999 | 11233 | 2.69% |