当前时间：2026-05-07 23:41:48 星期四休市中
| 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 | 22.86 | 23.90 | 0.88 | 3.82% | 22.66 | 25.44 | 80343 | 19480 | 15.10% |
| 2026-05-06 | 22.28 | 23.02 | 1.11 | 5.07% | 22.09 | 23.45 | 53282 | 12150 | 10.01% |
| 2026-04-30 | 22.57 | 21.91 | -0.41 | -1.84% | 21.50 | 22.68 | 55038 | 12134 | 10.34% |
| 2026-04-29 | 21.26 | 22.32 | 0.66 | 3.05% | 21.11 | 22.50 | 32201 | 7129 | 6.05% |
| 2026-04-28 | 21.93 | 21.66 | -0.27 | -1.23% | 21.38 | 22.19 | 25887 | 5630 | 4.86% |
| 2026-04-27 | 21.44 | 21.93 | 0.44 | 2.05% | 20.85 | 22.05 | 29253 | 6306 | 5.50% |
| 2026-04-24 | 21.01 | 21.49 | 0.39 | 1.85% | 20.71 | 21.77 | 26282 | 5584 | 4.94% |
| 2026-04-23 | 21.69 | 21.10 | -0.62 | -2.85% | 21.02 | 21.78 | 32678 | 6943 | 6.14% |
| 2026-04-22 | 22.30 | 21.72 | -0.22 | -1.00% | 21.72 | 22.63 | 38675 | 8523 | 7.27% |
| 2026-04-21 | 22.00 | 21.94 | -0.06 | -0.27% | 21.74 | 22.28 | 30243 | 6640 | 5.68% |
| 2026-04-20 | 22.26 | 22.00 | -0.40 | -1.79% | 21.89 | 22.32 | 43424 | 9572 | 8.16% |
| 2026-04-17 | 21.55 | 22.40 | 1.01 | 4.72% | 21.29 | 22.75 | 66526 | 14666 | 12.50% |
| 2026-04-16 | 21.07 | 21.39 | 0.38 | 1.81% | 20.88 | 21.56 | 42258 | 9034 | 7.94% |
| 2026-04-15 | 21.90 | 21.01 | -0.57 | -2.64% | 20.94 | 21.90 | 49517 | 10526 | 9.30% |
| 2026-04-14 | 21.52 | 21.58 | 0.04 | 0.19% | 21.09 | 21.73 | 66646 | 14234 | 12.52% |
| 2026-04-13 | 21.50 | 21.54 | 0.04 | 0.19% | 20.90 | 22.09 | 111783 | 23965 | 21.01% |
| 2026-04-10 | 19.52 | 21.50 | 2.09 | 10.77% | 19.52 | 23.29 | 109458 | 24398 | 20.57% |
| 2026-04-09 | 19.92 | 19.41 | -0.51 | -2.56% | 19.38 | 19.92 | 11277 | 2208 | 2.12% |
| 2026-04-08 | 19.84 | 19.92 | 0.93 | 4.90% | 19.38 | 19.94 | 15988 | 3152 | 3.00% |
| 2026-04-07 | 18.48 | 18.99 | 0.51 | 2.76% | 18.38 | 19.09 | 17768 | 3346 | 3.34% |
| 2026-04-03 | 19.00 | 18.48 | -0.46 | -2.43% | 18.18 | 19.08 | 16117 | 2988 | 3.03% |
| 2026-04-02 | 19.50 | 18.94 | -0.69 | -3.52% | 18.81 | 19.63 | 19399 | 3718 | 3.65% |
| 2026-04-01 | 19.52 | 19.63 | 0.52 | 2.72% | 19.11 | 19.66 | 16893 | 3286 | 3.17% |
| 2026-03-31 | 19.77 | 19.11 | -0.59 | -2.99% | 19.11 | 19.98 | 15489 | 3018 | 2.91% |
| 2026-03-30 | 19.55 | 19.70 | -0.12 | -0.61% | 19.21 | 19.96 | 15276 | 2985 | 2.87% |
| 2026-03-27 | 18.76 | 19.82 | 0.72 | 3.77% | 18.54 | 19.98 | 19119 | 3732 | 3.59% |
| 2026-03-26 | 19.73 | 19.10 | -0.42 | -2.15% | 18.96 | 19.76 | 17645 | 3409 | 3.32% |
| 2026-03-25 | 19.75 | 19.52 | 0.37 | 1.93% | 19.27 | 19.80 | 22179 | 4347 | 4.17% |
| 2026-03-24 | 18.99 | 19.15 | 0.79 | 4.30% | 18.35 | 19.19 | 24190 | 4547 | 4.55% |
| 2026-03-23 | 19.19 | 18.36 | -1.29 | -6.56% | 18.10 | 19.74 | 35437 | 6690 | 6.66% |
| 2026-03-20 | 20.50 | 19.65 | -0.83 | -4.05% | 19.52 | 20.82 | 31837 | 6424 | 5.98% |
| 2026-03-19 | 21.08 | 20.48 | -0.71 | -3.35% | 20.46 | 21.29 | 14506 | 3020 | 2.73% |
| 2026-03-18 | 20.85 | 21.19 | 0.28 | 1.34% | 20.60 | 21.26 | 15038 | 3145 | 2.83% |
| 2026-03-17 | 21.92 | 20.91 | -0.98 | -4.48% | 20.85 | 22.22 | 17990 | 3845 | 3.38% |
| 2026-03-16 | 21.62 | 21.89 | 0.17 | 0.78% | 21.46 | 21.98 | 17376 | 3781 | 3.27% |
| 2026-03-13 | 21.75 | 21.72 | -0.04 | -0.18% | 21.64 | 22.28 | 16103 | 3541 | 3.03% |
| 2026-03-12 | 22.08 | 21.76 | -0.42 | -1.89% | 21.50 | 22.28 | 16664 | 3650 | 3.13% |
| 2026-03-11 | 22.35 | 22.18 | -0.08 | -0.36% | 21.99 | 22.71 | 22689 | 5076 | 4.26% |
| 2026-03-10 | 21.42 | 22.26 | 0.97 | 4.56% | 21.36 | 22.39 | 17673 | 3908 | 3.32% |
| 2026-03-09 | 21.33 | 21.29 | -0.43 | -1.98% | 20.86 | 21.49 | 19703 | 4168 | 3.70% |
| 2026-03-06 | 21.00 | 21.72 | 0.73 | 3.48% | 20.80 | 21.83 | 23018 | 4944 | 4.33% |
| 2026-03-05 | 20.70 | 20.99 | 0.63 | 3.09% | 20.70 | 21.20 | 19177 | 4023 | 3.60% |
| 2026-03-04 | 20.82 | 20.36 | -0.64 | -3.05% | 20.06 | 21.21 | 28112 | 5791 | 5.28% |
| 2026-03-03 | 22.53 | 21.00 | -1.53 | -6.79% | 20.92 | 22.88 | 38766 | 8411 | 7.28% |
| 2026-03-02 | 23.10 | 22.53 | -1.00 | -4.25% | 22.45 | 23.45 | 28538 | 6504 | 5.36% |
| 2026-02-27 | 23.71 | 23.53 | -0.22 | -0.93% | 23.30 | 23.71 | 17621 | 4135 | 3.31% |
| 2026-02-26 | 24.06 | 23.75 | -0.20 | -0.84% | 23.52 | 24.07 | 18496 | 4377 | 3.48% |
| 2026-02-25 | 23.77 | 23.95 | 0.35 | 1.48% | 23.63 | 24.18 | 16784 | 4028 | 3.15% |
| 2026-02-24 | 23.19 | 23.60 | 0.48 | 2.08% | 23.19 | 23.73 | 14739 | 3469 | 2.77% |
| 2026-02-13 | 23.14 | 23.12 | 0.02 | 0.09% | 23.03 | 23.55 | 12951 | 3019 | 2.43% |
| 2026-02-12 | 23.20 | 23.10 | -0.12 | -0.52% | 22.92 | 23.44 | 14397 | 3340 | 2.71% |
| 2026-02-11 | 23.43 | 23.22 | -0.21 | -0.90% | 23.08 | 23.63 | 15957 | 3728 | 3.00% |
| 2026-02-10 | 23.74 | 23.43 | -0.18 | -0.76% | 23.38 | 23.79 | 14548 | 3424 | 2.73% |
| 2026-02-09 | 23.45 | 23.61 | 0.56 | 2.43% | 23.35 | 24.11 | 22649 | 5385 | 4.26% |
| 2026-02-06 | 22.70 | 23.05 | 0.25 | 1.10% | 22.53 | 23.35 | 18490 | 4246 | 3.47% |
| 2026-02-05 | 23.21 | 22.80 | -0.34 | -1.47% | 22.80 | 23.54 | 17398 | 4015 | 3.27% |
| 2026-02-04 | 22.84 | 23.14 | 0.22 | 0.96% | 22.76 | 23.34 | 19079 | 4392 | 3.59% |
| 2026-02-03 | 22.44 | 22.92 | 0.59 | 2.64% | 22.44 | 23.20 | 24667 | 5645 | 4.64% |
| 2026-02-02 | 22.90 | 22.33 | -0.97 | -4.16% | 21.92 | 23.26 | 34173 | 7734 | 6.42% |
| 2026-01-30 | 22.66 | 23.30 | 0.50 | 2.19% | 22.60 | 23.63 | 29836 | 6910 | 5.61% |
| 2026-01-29 | 23.41 | 22.80 | -0.77 | -3.27% | 22.70 | 23.74 | 29071 | 6738 | 5.46% |
| 2026-01-28 | 24.01 | 23.57 | -0.48 | -2.00% | 23.32 | 24.04 | 28916 | 6823 | 5.43% |
| 2026-01-27 | 24.76 | 24.05 | -0.72 | -2.91% | 23.00 | 24.85 | 48489 | 11481 | 9.11% |