当前时间：2026-05-06 15:57:17 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-30 | 22.69 | 23.61 | 0.99 | 4.38% | 22.61 | 23.80 | 105638 | 24660 | 4.91% |
| 2026-04-29 | 22.78 | 22.62 | -0.96 | -4.07% | 22.18 | 22.85 | 107466 | 24218 | 5.00% |
| 2026-04-28 | 24.15 | 23.58 | -0.57 | -2.36% | 23.43 | 24.21 | 84434 | 20053 | 3.93% |
| 2026-04-27 | 23.39 | 24.15 | 1.08 | 4.68% | 23.02 | 24.20 | 120667 | 28635 | 5.61% |
| 2026-04-24 | 22.61 | 23.07 | 0.37 | 1.63% | 22.53 | 23.35 | 70230 | 16149 | 3.27% |
| 2026-04-23 | 23.30 | 22.70 | -0.48 | -2.07% | 22.60 | 23.33 | 55306 | 12654 | 2.57% |
| 2026-04-22 | 22.90 | 23.18 | 0.35 | 1.53% | 22.80 | 23.20 | 49595 | 11451 | 2.31% |
| 2026-04-21 | 23.21 | 22.83 | -0.36 | -1.55% | 22.72 | 23.21 | 43570 | 9967 | 2.03% |
| 2026-04-20 | 23.41 | 23.19 | -0.18 | -0.77% | 23.13 | 23.46 | 55861 | 12994 | 2.60% |
| 2026-04-17 | 23.19 | 23.37 | 0.22 | 0.95% | 22.97 | 23.54 | 60586 | 14127 | 2.82% |
| 2026-04-16 | 23.08 | 23.15 | 0.21 | 0.92% | 22.80 | 23.26 | 54515 | 12562 | 2.54% |
| 2026-04-15 | 22.97 | 22.94 | 0.05 | 0.22% | 22.80 | 23.33 | 73355 | 16896 | 3.41% |
| 2026-04-14 | 22.90 | 22.89 | 0.39 | 1.73% | 22.61 | 23.10 | 62829 | 14362 | 2.92% |
| 2026-04-13 | 22.41 | 22.50 | -0.06 | -0.27% | 22.26 | 22.66 | 35770 | 8042 | 1.66% |
| 2026-04-10 | 22.54 | 22.56 | 0.27 | 1.21% | 22.46 | 22.75 | 48425 | 10940 | 2.25% |
| 2026-04-09 | 22.50 | 22.29 | -0.56 | -2.45% | 22.21 | 22.66 | 48293 | 10837 | 2.25% |
| 2026-04-08 | 22.22 | 22.85 | 1.13 | 5.20% | 22.20 | 22.85 | 75835 | 17109 | 3.53% |
| 2026-04-07 | 21.86 | 21.72 | 0.15 | 0.70% | 21.63 | 22.04 | 28646 | 6248 | 1.33% |
| 2026-04-03 | 21.84 | 21.57 | -0.21 | -0.96% | 21.51 | 21.98 | 27555 | 5973 | 1.28% |
| 2026-04-02 | 22.24 | 21.78 | -0.55 | -2.46% | 21.63 | 22.33 | 40672 | 8917 | 1.89% |
| 2026-04-01 | 22.32 | 22.33 | 0.42 | 1.92% | 22.11 | 22.46 | 36932 | 8228 | 1.72% |
| 2026-03-31 | 22.09 | 21.91 | -0.21 | -0.95% | 21.82 | 22.34 | 32778 | 7230 | 1.52% |
| 2026-03-30 | 21.80 | 22.12 | 0.00 | 0.00% | 21.70 | 22.27 | 30593 | 6731 | 1.42% |
| 2026-03-27 | 21.57 | 22.12 | 0.31 | 1.42% | 21.50 | 22.27 | 32037 | 7033 | 1.49% |
| 2026-03-26 | 22.27 | 21.81 | -0.57 | -2.55% | 21.72 | 22.35 | 37717 | 8307 | 1.75% |
| 2026-03-25 | 22.35 | 22.38 | 0.23 | 1.04% | 22.24 | 22.61 | 47957 | 10752 | 2.23% |
| 2026-03-24 | 22.12 | 22.15 | 0.42 | 1.93% | 21.55 | 22.30 | 42016 | 9232 | 1.95% |
| 2026-03-23 | 22.51 | 21.73 | -1.34 | -5.81% | 21.70 | 22.64 | 68634 | 15189 | 3.19% |
| 2026-03-20 | 23.61 | 23.07 | -0.48 | -2.04% | 23.07 | 23.69 | 48229 | 11261 | 2.24% |
| 2026-03-19 | 23.70 | 23.55 | -0.55 | -2.28% | 23.41 | 23.89 | 52687 | 12438 | 2.45% |
| 2026-03-18 | 23.89 | 24.10 | 0.38 | 1.60% | 23.75 | 24.11 | 53149 | 12731 | 2.47% |
| 2026-03-17 | 24.21 | 23.72 | -0.49 | -2.02% | 23.69 | 24.34 | 50075 | 12021 | 2.33% |
| 2026-03-16 | 23.65 | 24.21 | 0.60 | 2.54% | 23.36 | 24.24 | 78222 | 18592 | 3.64% |
| 2026-03-13 | 23.60 | 23.61 | 0.01 | 0.04% | 23.34 | 24.47 | 132936 | 31806 | 6.18% |
| 2026-03-12 | 23.95 | 23.60 | -0.40 | -1.67% | 23.52 | 24.07 | 51165 | 12139 | 2.38% |
| 2026-03-11 | 24.31 | 24.00 | -0.29 | -1.19% | 23.88 | 24.45 | 61258 | 14763 | 2.85% |
| 2026-03-10 | 23.98 | 24.29 | 0.66 | 2.79% | 23.95 | 24.35 | 50746 | 12271 | 2.36% |
| 2026-03-09 | 23.91 | 23.63 | -0.64 | -2.64% | 23.14 | 23.91 | 83296 | 19516 | 3.87% |
| 2026-03-06 | 23.89 | 24.27 | 0.26 | 1.08% | 23.85 | 24.46 | 49589 | 12003 | 2.31% |
| 2026-03-05 | 24.27 | 24.01 | 0.21 | 0.88% | 23.91 | 24.47 | 62550 | 15136 | 2.91% |
| 2026-03-04 | 23.58 | 23.80 | 0.21 | 0.89% | 23.50 | 24.10 | 68768 | 16377 | 3.20% |
| 2026-03-03 | 25.66 | 23.59 | -2.05 | -8.00% | 23.49 | 25.87 | 161995 | 39443 | 7.53% |
| 2026-03-02 | 25.95 | 25.64 | -0.51 | -1.95% | 25.59 | 26.32 | 78603 | 20315 | 3.66% |
| 2026-02-27 | 26.40 | 26.15 | -0.42 | -1.58% | 26.01 | 26.40 | 77377 | 20223 | 3.60% |
| 2026-02-26 | 26.24 | 26.57 | 0.32 | 1.22% | 25.90 | 26.87 | 86458 | 22857 | 4.02% |
| 2026-02-25 | 25.79 | 26.25 | 0.61 | 2.38% | 25.42 | 26.45 | 97013 | 25224 | 4.51% |
| 2026-02-24 | 25.75 | 25.64 | 0.22 | 0.87% | 25.34 | 25.86 | 53535 | 13735 | 2.49% |
| 2026-02-13 | 25.24 | 25.42 | 0.12 | 0.47% | 25.11 | 25.83 | 67904 | 17336 | 3.16% |
| 2026-02-12 | 25.34 | 25.30 | 0.06 | 0.24% | 25.15 | 25.47 | 55510 | 14075 | 2.58% |
| 2026-02-11 | 25.26 | 25.24 | 0.01 | 0.04% | 25.00 | 25.34 | 36704 | 9262 | 1.71% |
| 2026-02-10 | 25.40 | 25.23 | -0.11 | -0.43% | 25.20 | 25.49 | 50661 | 12825 | 2.36% |
| 2026-02-09 | 25.20 | 25.34 | 0.54 | 2.18% | 25.01 | 25.89 | 87842 | 22323 | 4.09% |
| 2026-02-06 | 24.64 | 24.80 | -0.11 | -0.44% | 24.60 | 25.10 | 59897 | 14911 | 2.79% |
| 2026-02-05 | 24.98 | 24.91 | -0.31 | -1.23% | 24.57 | 25.10 | 60038 | 14904 | 2.79% |
| 2026-02-04 | 25.41 | 25.22 | -0.36 | -1.41% | 24.90 | 25.55 | 65679 | 16546 | 3.05% |
| 2026-02-03 | 25.25 | 25.58 | 0.60 | 2.40% | 25.11 | 25.66 | 68326 | 17371 | 3.18% |
| 2026-02-02 | 26.00 | 24.98 | -1.09 | -4.18% | 24.96 | 26.00 | 105562 | 26819 | 4.91% |
| 2026-01-30 | 26.07 | 26.07 | 0.03 | 0.12% | 25.25 | 26.30 | 105103 | 27205 | 4.89% |
| 2026-01-29 | 26.99 | 26.04 | -1.02 | -3.77% | 26.00 | 27.13 | 137678 | 36502 | 6.40% |
| 2026-01-28 | 27.80 | 27.06 | -0.35 | -1.28% | 26.65 | 27.96 | 139316 | 37815 | 6.48% |
| 2026-01-27 | 26.88 | 27.41 | 0.40 | 1.48% | 26.11 | 27.65 | 138907 | 37553 | 6.46% |
| 2026-01-26 | 27.96 | 27.01 | -1.05 | -3.74% | 26.98 | 28.10 | 125059 | 34140 | 5.82% |