当前时间：2026-05-07 13:00:19 星期四交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-06 | 22.86 | 23.28 | 0.45 | 1.97% | 22.86 | 23.60 | 64275 | 14986 | 2.02% |
| 2026-04-30 | 22.88 | 22.83 | -0.07 | -0.31% | 22.60 | 23.12 | 52268 | 11915 | 1.64% |
| 2026-04-29 | 22.99 | 22.90 | -0.54 | -2.30% | 22.56 | 23.13 | 86425 | 19751 | 2.72% |
| 2026-04-28 | 23.73 | 23.44 | -0.43 | -1.80% | 23.05 | 23.85 | 63539 | 14924 | 2.00% |
| 2026-04-27 | 23.40 | 23.87 | 0.47 | 2.01% | 23.33 | 23.97 | 51201 | 12155 | 1.61% |
| 2026-04-24 | 23.65 | 23.40 | -0.60 | -2.50% | 23.00 | 24.00 | 68455 | 16057 | 2.15% |
| 2026-04-23 | 24.52 | 24.00 | -0.30 | -1.23% | 23.88 | 24.65 | 59235 | 14349 | 1.86% |
| 2026-04-22 | 24.10 | 24.30 | 0.20 | 0.83% | 23.88 | 24.33 | 53751 | 12986 | 1.69% |
| 2026-04-21 | 24.38 | 24.10 | -0.35 | -1.43% | 23.70 | 24.38 | 70479 | 16896 | 2.22% |
| 2026-04-20 | 24.30 | 24.45 | 0.07 | 0.29% | 24.18 | 24.57 | 66674 | 16285 | 2.10% |
| 2026-04-17 | 24.18 | 24.38 | 0.21 | 0.87% | 24.06 | 24.45 | 57500 | 13966 | 1.81% |
| 2026-04-16 | 24.01 | 24.17 | 0.04 | 0.17% | 23.91 | 24.22 | 51717 | 12472 | 1.63% |
| 2026-04-15 | 24.17 | 24.13 | -0.07 | -0.29% | 24.01 | 24.56 | 69569 | 16883 | 2.19% |
| 2026-04-14 | 24.37 | 24.20 | 0.21 | 0.88% | 23.99 | 24.43 | 64647 | 15652 | 2.03% |
| 2026-04-13 | 23.68 | 23.99 | 0.09 | 0.38% | 23.63 | 24.19 | 53765 | 12856 | 1.69% |
| 2026-04-10 | 23.86 | 23.90 | 0.03 | 0.13% | 23.70 | 24.25 | 86761 | 20869 | 2.73% |
| 2026-04-09 | 23.06 | 23.87 | 0.41 | 1.75% | 23.06 | 24.05 | 104067 | 24730 | 3.27% |
| 2026-04-08 | 22.88 | 23.46 | 1.02 | 4.55% | 22.73 | 23.47 | 80253 | 18615 | 2.52% |
| 2026-04-07 | 22.22 | 22.44 | 0.22 | 0.99% | 22.10 | 22.48 | 37514 | 8384 | 1.18% |
| 2026-04-03 | 22.44 | 22.22 | 0.03 | 0.14% | 22.18 | 22.79 | 40352 | 9017 | 1.27% |
| 2026-04-02 | 22.68 | 22.19 | -0.59 | -2.59% | 22.01 | 22.72 | 47702 | 10655 | 1.50% |
| 2026-04-01 | 22.75 | 22.78 | 0.53 | 2.38% | 22.56 | 23.00 | 53804 | 12261 | 1.69% |
| 2026-03-31 | 22.38 | 22.25 | -0.37 | -1.64% | 22.18 | 22.80 | 44695 | 10027 | 1.40% |
| 2026-03-30 | 22.16 | 22.62 | 0.06 | 0.27% | 22.14 | 22.65 | 46287 | 10381 | 1.45% |
| 2026-03-27 | 21.88 | 22.56 | -0.03 | -0.13% | 21.88 | 22.81 | 54411 | 12227 | 1.71% |
| 2026-03-26 | 22.88 | 22.59 | -0.16 | -0.70% | 22.49 | 23.25 | 95732 | 21876 | 3.01% |
| 2026-03-25 | 22.03 | 22.75 | 0.82 | 3.74% | 22.03 | 23.58 | 113432 | 25860 | 3.57% |
| 2026-03-24 | 21.60 | 21.93 | 0.73 | 3.44% | 21.21 | 21.95 | 93799 | 20248 | 2.95% |
| 2026-03-23 | 21.80 | 21.20 | -1.45 | -6.40% | 21.10 | 22.42 | 141444 | 30806 | 4.45% |
| 2026-03-20 | 24.00 | 22.65 | -1.45 | -6.02% | 22.65 | 24.30 | 181046 | 42399 | 5.69% |
| 2026-03-19 | 24.37 | 24.10 | -1.36 | -5.34% | 23.90 | 24.87 | 237534 | 57846 | 7.47% |
| 2026-03-18 | 25.58 | 25.46 | -0.12 | -0.47% | 24.60 | 26.00 | 373552 | 93638 | 11.74% |
| 2026-03-17 | 25.58 | 25.58 | 2.33 | 10.02% | 25.58 | 25.58 | 143625 | 36739 | 4.51% |
| 2026-03-16 | 23.01 | 23.25 | 0.25 | 1.09% | 22.65 | 23.28 | 41072 | 9439 | 1.29% |
| 2026-03-13 | 23.02 | 23.00 | -0.27 | -1.16% | 22.91 | 23.41 | 50265 | 11634 | 1.58% |
| 2026-03-12 | 24.00 | 23.27 | -0.73 | -3.04% | 23.08 | 24.08 | 72208 | 16919 | 2.27% |
| 2026-03-11 | 23.76 | 24.00 | 0.24 | 1.01% | 23.72 | 24.87 | 103090 | 25091 | 3.24% |
| 2026-03-10 | 23.33 | 23.76 | 1.02 | 4.49% | 23.19 | 23.79 | 89681 | 21091 | 2.82% |
| 2026-03-09 | 22.72 | 22.74 | -0.38 | -1.64% | 21.65 | 22.87 | 103401 | 22929 | 3.25% |
| 2026-03-06 | 23.36 | 23.12 | -0.38 | -1.62% | 23.07 | 23.56 | 68712 | 15973 | 2.16% |
| 2026-03-05 | 23.40 | 23.50 | 0.47 | 2.04% | 23.27 | 23.98 | 79231 | 18761 | 2.49% |
| 2026-03-04 | 23.00 | 23.03 | -0.32 | -1.37% | 22.72 | 23.69 | 79775 | 18517 | 2.51% |
| 2026-03-03 | 24.87 | 23.35 | -1.55 | -6.22% | 23.26 | 25.19 | 139628 | 33583 | 4.39% |
| 2026-03-02 | 25.48 | 24.90 | -1.18 | -4.52% | 24.84 | 25.63 | 179868 | 45319 | 5.65% |
| 2026-02-27 | 26.10 | 26.08 | -0.42 | -1.58% | 25.83 | 26.28 | 103972 | 27068 | 3.27% |
| 2026-02-26 | 26.00 | 26.50 | 0.50 | 1.92% | 25.74 | 26.75 | 140185 | 36949 | 4.41% |
| 2026-02-25 | 25.92 | 26.00 | 0.08 | 0.31% | 25.66 | 26.43 | 109832 | 28444 | 3.45% |
| 2026-02-24 | 25.95 | 25.92 | 0.27 | 1.05% | 25.57 | 26.28 | 110247 | 28661 | 3.47% |
| 2026-02-13 | 25.80 | 25.65 | -0.49 | -1.87% | 25.64 | 26.44 | 121352 | 31571 | 3.81% |
| 2026-02-12 | 25.59 | 26.14 | 0.55 | 2.15% | 25.49 | 26.60 | 191450 | 50162 | 6.02% |
| 2026-02-11 | 25.05 | 25.59 | 0.46 | 1.83% | 25.03 | 25.97 | 156109 | 39893 | 4.91% |
| 2026-02-10 | 25.01 | 25.13 | -0.02 | -0.08% | 24.96 | 25.47 | 106564 | 26882 | 3.35% |
| 2026-02-09 | 24.47 | 25.15 | 0.97 | 4.01% | 24.30 | 25.30 | 160400 | 40091 | 5.04% |
| 2026-02-06 | 24.16 | 24.18 | -0.29 | -1.19% | 23.83 | 24.55 | 78014 | 18874 | 2.45% |
| 2026-02-05 | 24.38 | 24.47 | -0.24 | -0.97% | 24.28 | 24.69 | 63418 | 15499 | 1.99% |
| 2026-02-04 | 24.69 | 24.71 | -0.07 | -0.28% | 24.16 | 24.84 | 99364 | 24341 | 3.12% |
| 2026-02-03 | 24.66 | 24.78 | 0.60 | 2.48% | 24.07 | 24.78 | 106993 | 26159 | 3.36% |
| 2026-02-02 | 25.01 | 24.18 | -0.79 | -3.16% | 24.15 | 25.25 | 117672 | 29020 | 3.70% |
| 2026-01-30 | 24.13 | 24.97 | 0.72 | 2.97% | 23.81 | 25.09 | 185646 | 45549 | 5.84% |
| 2026-01-29 | 23.86 | 24.25 | 0.09 | 0.37% | 23.48 | 24.31 | 152352 | 36512 | 4.79% |
| 2026-01-28 | 24.97 | 24.16 | -0.73 | -2.93% | 23.86 | 25.38 | 178371 | 43550 | 5.61% |
| 2026-01-27 | 25.15 | 24.89 | -0.28 | -1.11% | 24.21 | 25.15 | 146700 | 36264 | 4.61% |