当前时间：2026-05-07 09:23:27 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 | 22.99 | 23.04 | 0.41 | 1.81% | 22.85 | 23.50 | 85193 | 19710 | 2.08% |
| 2026-04-30 | 22.18 | 22.63 | 0.30 | 1.34% | 22.18 | 22.89 | 57317 | 12938 | 1.40% |
| 2026-04-29 | 22.32 | 22.33 | -0.05 | -0.22% | 21.99 | 22.73 | 55572 | 12434 | 1.36% |
| 2026-04-28 | 23.25 | 22.38 | -0.82 | -3.53% | 22.26 | 23.25 | 61838 | 13981 | 1.51% |
| 2026-04-27 | 23.00 | 23.20 | 0.38 | 1.67% | 22.58 | 23.36 | 81206 | 18712 | 1.99% |
| 2026-04-24 | 22.68 | 22.82 | 0.35 | 1.56% | 22.62 | 23.57 | 137286 | 31764 | 3.36% |
| 2026-04-23 | 23.08 | 22.47 | -0.38 | -1.66% | 22.24 | 23.08 | 79849 | 18098 | 1.95% |
| 2026-04-22 | 21.10 | 22.85 | 1.61 | 7.58% | 21.05 | 23.19 | 164211 | 36982 | 4.01% |
| 2026-04-21 | 21.30 | 21.24 | -0.15 | -0.70% | 20.99 | 21.31 | 28281 | 5981 | 0.69% |
| 2026-04-20 | 21.53 | 21.39 | -0.14 | -0.65% | 21.33 | 21.69 | 38996 | 8382 | 0.95% |
| 2026-04-17 | 21.77 | 21.53 | -0.15 | -0.69% | 21.39 | 21.78 | 27988 | 6025 | 0.68% |
| 2026-04-16 | 21.43 | 21.68 | 0.15 | 0.70% | 21.41 | 21.69 | 31917 | 6880 | 0.78% |
| 2026-04-15 | 21.71 | 21.53 | -0.13 | -0.60% | 21.39 | 21.88 | 44545 | 9632 | 1.09% |
| 2026-04-14 | 21.77 | 21.66 | -0.05 | -0.23% | 21.48 | 21.96 | 54917 | 11940 | 1.34% |
| 2026-04-13 | 21.28 | 21.71 | 0.31 | 1.45% | 21.13 | 22.22 | 65915 | 14391 | 1.61% |
| 2026-04-10 | 22.00 | 21.40 | -0.44 | -2.01% | 21.29 | 22.10 | 77180 | 16642 | 1.89% |
| 2026-04-09 | 20.66 | 21.84 | -0.18 | -0.82% | 20.64 | 22.16 | 103325 | 22107 | 2.53% |
| 2026-04-08 | 21.50 | 22.02 | 1.03 | 4.91% | 21.15 | 22.06 | 66898 | 14463 | 1.64% |
| 2026-04-07 | 20.73 | 20.99 | 0.35 | 1.70% | 20.70 | 21.03 | 22872 | 4774 | 0.56% |
| 2026-04-03 | 20.59 | 20.64 | 0.16 | 0.78% | 20.31 | 20.70 | 21666 | 4443 | 0.53% |
| 2026-04-02 | 20.87 | 20.48 | -0.45 | -2.15% | 20.28 | 20.90 | 28628 | 5881 | 0.70% |
| 2026-04-01 | 20.82 | 20.93 | 0.49 | 2.40% | 20.62 | 21.16 | 32967 | 6876 | 0.81% |
| 2026-03-31 | 20.90 | 20.44 | -0.51 | -2.43% | 20.40 | 20.99 | 29119 | 6029 | 0.71% |
| 2026-03-30 | 20.20 | 20.95 | 0.34 | 1.65% | 20.16 | 21.19 | 44179 | 9202 | 1.08% |
| 2026-03-27 | 20.05 | 20.61 | 0.84 | 4.25% | 19.97 | 21.10 | 61451 | 12610 | 1.50% |
| 2026-03-26 | 20.36 | 19.77 | -0.37 | -1.84% | 19.50 | 20.36 | 30031 | 5949 | 1.62% |
| 2026-03-25 | 20.11 | 20.14 | 0.15 | 0.75% | 20.05 | 20.44 | 30896 | 6253 | 1.66% |
| 2026-03-24 | 19.60 | 19.99 | 0.74 | 3.84% | 19.29 | 20.01 | 31120 | 6105 | 1.67% |
| 2026-03-23 | 20.22 | 19.25 | -1.34 | -6.51% | 19.10 | 20.46 | 57647 | 11416 | 3.10% |
| 2026-03-20 | 21.11 | 20.59 | -0.54 | -2.56% | 20.58 | 21.27 | 44739 | 9334 | 2.41% |
| 2026-03-19 | 21.52 | 21.13 | -0.78 | -3.56% | 21.01 | 21.87 | 65094 | 13927 | 3.50% |
| 2026-03-18 | 20.61 | 21.91 | 1.33 | 6.46% | 20.61 | 22.20 | 78883 | 16941 | 4.25% |
| 2026-03-17 | 21.01 | 20.58 | -0.38 | -1.81% | 20.53 | 21.04 | 25258 | 5247 | 1.36% |
| 2026-03-16 | 20.54 | 20.96 | 0.42 | 2.04% | 20.29 | 20.96 | 29569 | 6120 | 1.59% |
| 2026-03-13 | 20.60 | 20.54 | -0.16 | -0.77% | 20.47 | 20.96 | 33454 | 6926 | 1.80% |
| 2026-03-12 | 21.00 | 20.70 | -0.30 | -1.43% | 20.59 | 21.09 | 40450 | 8430 | 2.18% |
| 2026-03-11 | 21.24 | 21.00 | -0.20 | -0.94% | 20.98 | 21.42 | 37117 | 7847 | 2.00% |
| 2026-03-10 | 20.71 | 21.20 | 0.70 | 3.41% | 20.71 | 21.24 | 43543 | 9174 | 2.34% |
| 2026-03-09 | 20.66 | 20.50 | -0.41 | -1.96% | 19.95 | 20.66 | 49348 | 9981 | 2.66% |
| 2026-03-06 | 20.90 | 20.91 | 0.18 | 0.87% | 20.67 | 21.06 | 31265 | 6532 | 1.68% |
| 2026-03-05 | 20.94 | 20.73 | 0.27 | 1.32% | 20.57 | 21.13 | 45647 | 9528 | 2.46% |
| 2026-03-04 | 20.91 | 20.46 | -0.36 | -1.73% | 20.38 | 21.16 | 42952 | 8890 | 2.31% |
| 2026-03-03 | 22.04 | 20.82 | -1.22 | -5.54% | 20.80 | 22.26 | 76416 | 16309 | 4.11% |
| 2026-03-02 | 22.66 | 22.04 | -1.24 | -5.33% | 22.02 | 22.96 | 96719 | 21644 | 5.21% |
| 2026-02-27 | 23.39 | 23.28 | -0.27 | -1.15% | 23.09 | 23.39 | 43202 | 10041 | 2.33% |
| 2026-02-26 | 23.32 | 23.55 | 0.12 | 0.51% | 23.16 | 23.67 | 54609 | 12796 | 2.94% |
| 2026-02-25 | 23.42 | 23.43 | 0.05 | 0.21% | 23.12 | 23.63 | 58769 | 13762 | 3.16% |
| 2026-02-24 | 23.69 | 23.38 | -0.05 | -0.21% | 23.02 | 23.76 | 68431 | 15969 | 3.68% |
| 2026-02-13 | 22.95 | 23.43 | 0.41 | 1.78% | 22.85 | 24.26 | 99445 | 23515 | 5.35% |
| 2026-02-12 | 22.71 | 23.02 | 0.28 | 1.23% | 22.71 | 23.17 | 56549 | 12973 | 3.04% |
| 2026-02-11 | 22.57 | 22.74 | 0.17 | 0.75% | 22.40 | 22.86 | 41534 | 9422 | 2.24% |
| 2026-02-10 | 22.61 | 22.57 | -0.08 | -0.35% | 22.53 | 22.86 | 35867 | 8123 | 1.93% |
| 2026-02-09 | 22.68 | 22.65 | 0.37 | 1.66% | 22.55 | 22.83 | 46159 | 10476 | 2.48% |
| 2026-02-06 | 22.35 | 22.28 | -0.20 | -0.89% | 22.10 | 22.67 | 43326 | 9715 | 2.33% |
| 2026-02-05 | 22.31 | 22.48 | -0.10 | -0.44% | 22.14 | 22.66 | 52557 | 11760 | 2.83% |
| 2026-02-04 | 23.06 | 22.58 | -0.66 | -2.84% | 22.31 | 23.10 | 73323 | 16573 | 3.95% |
| 2026-02-03 | 23.10 | 23.24 | 0.56 | 2.47% | 22.82 | 23.46 | 61950 | 14336 | 3.33% |
| 2026-02-02 | 23.87 | 22.68 | -1.31 | -5.46% | 22.61 | 23.87 | 86627 | 20028 | 4.66% |
| 2026-01-30 | 24.28 | 23.99 | -0.34 | -1.40% | 23.38 | 24.39 | 103634 | 24780 | 5.58% |
| 2026-01-29 | 25.57 | 24.33 | -1.20 | -4.70% | 24.19 | 25.76 | 137078 | 34022 | 7.38% |
| 2026-01-28 | 24.99 | 25.53 | 0.88 | 3.57% | 24.90 | 26.50 | 226233 | 58226 | 12.18% |
| 2026-01-27 | 22.90 | 24.65 | 1.70 | 7.41% | 22.65 | 24.76 | 175532 | 41952 | 9.45% |