当前时间：2026-05-06 13:02:42 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 | 22.00 | 22.45 | -0.58 | -2.52% | 21.80 | 23.36 | 72558 | 16498 | 4.41% |
| 2026-04-29 | 22.61 | 23.03 | 0.13 | 0.57% | 22.25 | 23.46 | 42481 | 9723 | 2.58% |
| 2026-04-28 | 22.92 | 22.90 | -0.28 | -1.21% | 22.15 | 23.08 | 46617 | 10547 | 2.83% |
| 2026-04-27 | 21.53 | 23.18 | 1.41 | 6.48% | 21.48 | 23.25 | 51069 | 11506 | 3.11% |
| 2026-04-24 | 21.82 | 21.77 | -0.38 | -1.72% | 21.42 | 22.00 | 35502 | 7694 | 2.16% |
| 2026-04-23 | 22.55 | 22.15 | -0.56 | -2.47% | 21.96 | 22.97 | 34796 | 7802 | 2.12% |
| 2026-04-22 | 22.51 | 22.71 | 0.20 | 0.89% | 22.46 | 22.81 | 23796 | 5381 | 1.45% |
| 2026-04-21 | 22.90 | 22.51 | -0.41 | -1.79% | 22.17 | 22.90 | 36805 | 8253 | 2.24% |
| 2026-04-20 | 22.39 | 22.92 | 1.16 | 5.33% | 22.33 | 23.73 | 77107 | 17662 | 4.69% |
| 2026-04-17 | 21.47 | 21.76 | 0.31 | 1.45% | 21.36 | 22.02 | 33328 | 7247 | 2.03% |
| 2026-04-16 | 21.55 | 21.45 | -0.11 | -0.51% | 21.08 | 21.62 | 25726 | 5485 | 1.56% |
| 2026-04-15 | 21.20 | 21.56 | 0.45 | 2.13% | 21.09 | 21.59 | 38883 | 8316 | 2.36% |
| 2026-04-14 | 21.36 | 21.11 | 0.00 | 0.00% | 20.78 | 21.41 | 31648 | 6681 | 1.92% |
| 2026-04-13 | 20.88 | 21.11 | 0.02 | 0.09% | 20.85 | 21.17 | 28696 | 6020 | 1.75% |
| 2026-04-10 | 20.43 | 21.09 | 0.68 | 3.33% | 20.43 | 21.66 | 49635 | 10505 | 3.02% |
| 2026-04-09 | 20.95 | 20.41 | -0.74 | -3.50% | 20.26 | 20.95 | 29264 | 6018 | 1.78% |
| 2026-04-08 | 20.58 | 21.15 | 0.73 | 3.57% | 20.52 | 21.15 | 38328 | 7981 | 2.33% |
| 2026-04-07 | 19.53 | 20.42 | 0.75 | 3.81% | 19.53 | 20.46 | 31283 | 6277 | 1.90% |
| 2026-04-03 | 20.40 | 19.67 | -0.70 | -3.44% | 19.53 | 20.40 | 29284 | 5798 | 1.78% |
| 2026-04-02 | 20.50 | 20.37 | -0.41 | -1.97% | 20.08 | 20.88 | 33808 | 6909 | 2.06% |
| 2026-04-01 | 20.20 | 20.78 | 1.04 | 5.27% | 20.01 | 20.78 | 40917 | 8380 | 2.49% |
| 2026-03-31 | 20.03 | 19.74 | -0.40 | -1.99% | 19.73 | 20.47 | 27017 | 5429 | 1.64% |
| 2026-03-30 | 19.98 | 20.14 | -0.12 | -0.59% | 19.71 | 20.23 | 27454 | 5493 | 1.67% |
| 2026-03-27 | 19.87 | 20.26 | 0.39 | 1.96% | 19.77 | 20.35 | 27101 | 5462 | 1.65% |
| 2026-03-26 | 20.41 | 19.87 | -0.52 | -2.55% | 19.76 | 20.60 | 26091 | 5230 | 1.59% |
| 2026-03-25 | 20.47 | 20.39 | 0.02 | 0.10% | 20.18 | 20.68 | 28830 | 5893 | 1.75% |
| 2026-03-24 | 19.40 | 20.37 | 1.27 | 6.65% | 19.06 | 20.41 | 42573 | 8375 | 2.59% |
| 2026-03-23 | 20.33 | 19.10 | -1.50 | -7.28% | 18.88 | 20.52 | 56574 | 11106 | 3.44% |
| 2026-03-20 | 21.20 | 20.60 | -0.58 | -2.74% | 20.60 | 21.46 | 31135 | 6540 | 1.89% |
| 2026-03-19 | 21.65 | 21.18 | -0.74 | -3.38% | 20.97 | 21.82 | 45041 | 9599 | 2.74% |
| 2026-03-18 | 22.00 | 21.92 | 0.07 | 0.32% | 21.64 | 22.16 | 41820 | 9166 | 2.54% |
| 2026-03-17 | 22.88 | 21.85 | -1.14 | -4.96% | 21.73 | 23.01 | 41465 | 9234 | 2.52% |
| 2026-03-16 | 22.90 | 22.99 | 0.04 | 0.17% | 22.66 | 23.18 | 19028 | 4355 | 1.16% |
| 2026-03-13 | 23.28 | 22.95 | -0.45 | -1.92% | 22.92 | 23.65 | 30277 | 7050 | 1.84% |
| 2026-03-12 | 23.07 | 23.40 | 0.36 | 1.56% | 22.77 | 23.53 | 39787 | 9186 | 2.42% |
| 2026-03-11 | 23.24 | 23.04 | -0.24 | -1.03% | 22.92 | 23.51 | 19040 | 4411 | 1.16% |
| 2026-03-10 | 22.77 | 23.28 | 0.76 | 3.37% | 22.67 | 23.33 | 22913 | 5296 | 1.39% |
| 2026-03-09 | 22.52 | 22.52 | -0.31 | -1.36% | 22.07 | 22.64 | 30048 | 6698 | 1.83% |
| 2026-03-06 | 22.17 | 22.83 | 0.42 | 1.87% | 22.15 | 22.96 | 21530 | 4892 | 1.31% |
| 2026-03-05 | 22.83 | 22.41 | 0.23 | 1.04% | 22.22 | 22.90 | 26231 | 5910 | 1.60% |
| 2026-03-04 | 22.53 | 22.18 | -0.50 | -2.20% | 22.02 | 22.84 | 36029 | 8060 | 2.19% |
| 2026-03-03 | 24.21 | 22.68 | -1.47 | -6.09% | 22.66 | 24.29 | 44586 | 10399 | 2.71% |
| 2026-03-02 | 24.96 | 24.15 | -1.00 | -3.98% | 23.94 | 25.19 | 41309 | 10067 | 2.51% |
| 2026-02-27 | 25.15 | 25.15 | -0.05 | -0.20% | 24.93 | 25.29 | 19847 | 4975 | 1.21% |
| 2026-02-26 | 25.04 | 25.20 | 0.23 | 0.92% | 24.76 | 25.32 | 28688 | 7194 | 1.74% |
| 2026-02-25 | 25.18 | 24.97 | -0.12 | -0.48% | 24.96 | 25.63 | 28604 | 7191 | 1.74% |
| 2026-02-24 | 24.35 | 25.09 | 0.98 | 4.06% | 24.16 | 25.36 | 40244 | 9995 | 2.45% |
| 2026-02-13 | 24.23 | 24.11 | -0.22 | -0.90% | 24.08 | 24.60 | 27861 | 6785 | 1.69% |
| 2026-02-12 | 24.86 | 24.33 | -0.53 | -2.13% | 24.21 | 25.00 | 58406 | 14303 | 3.55% |
| 2026-02-11 | 25.12 | 24.86 | -0.15 | -0.60% | 24.70 | 25.25 | 41796 | 10408 | 2.54% |
| 2026-02-10 | 25.35 | 25.01 | -0.39 | -1.54% | 24.99 | 25.40 | 23562 | 5914 | 1.43% |
| 2026-02-09 | 24.88 | 25.40 | 0.68 | 2.75% | 24.81 | 25.40 | 25548 | 6422 | 1.55% |
| 2026-02-06 | 24.68 | 24.72 | 0.04 | 0.16% | 24.38 | 25.19 | 23328 | 5806 | 1.42% |
| 2026-02-05 | 25.08 | 24.68 | -0.40 | -1.59% | 24.62 | 25.56 | 33148 | 8285 | 2.02% |
| 2026-02-04 | 25.15 | 25.08 | -0.01 | -0.04% | 24.57 | 25.26 | 34455 | 8576 | 2.10% |
| 2026-02-03 | 24.50 | 25.09 | 0.99 | 4.11% | 24.31 | 25.09 | 38492 | 9511 | 2.34% |
| 2026-02-02 | 25.30 | 24.10 | -1.40 | -5.49% | 24.10 | 25.55 | 44889 | 11075 | 2.73% |
| 2026-01-30 | 25.22 | 25.50 | 0.17 | 0.67% | 24.70 | 25.80 | 59075 | 14872 | 3.59% |
| 2026-01-29 | 25.70 | 25.33 | -1.28 | -4.81% | 24.88 | 26.12 | 76156 | 19475 | 4.63% |
| 2026-01-28 | 27.47 | 26.61 | -0.96 | -3.48% | 26.48 | 27.59 | 49329 | 13224 | 3.00% |
| 2026-01-27 | 26.90 | 27.57 | 0.43 | 1.58% | 25.95 | 27.68 | 59811 | 16018 | 3.64% |
| 2026-01-26 | 28.51 | 27.14 | -1.37 | -4.81% | 26.80 | 28.57 | 74104 | 20323 | 4.51% |