当前时间：2026-05-08 12:22:57 星期五休市中
| 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 | 22.200 | 22.160 | 0.220 | 1.00% | 21.880 | 22.450 | 2587 | 571 | 1.51% |
| 2026-05-06 | 21.850 | 22.140 | 0.420 | 1.93% | 21.750 | 22.200 | 2862 | 628 | 1.67% |
| 2026-04-30 | 21.670 | 21.720 | 0.040 | 0.18% | 21.590 | 22.130 | 3409 | 743 | 1.99% |
| 2026-04-29 | 21.400 | 21.680 | 0.590 | 2.80% | 20.500 | 21.960 | 2876 | 620 | 1.68% |
| 2026-04-28 | 21.590 | 21.090 | -0.510 | -2.36% | 21.030 | 21.860 | 2096 | 448 | 1.23% |
| 2026-04-27 | 21.810 | 21.600 | -0.300 | -1.37% | 21.000 | 21.830 | 3244 | 693 | 1.90% |
| 2026-04-24 | 22.270 | 21.900 | -0.370 | -1.66% | 21.810 | 22.350 | 3124 | 690 | 1.83% |
| 2026-04-23 | 22.580 | 22.270 | -0.310 | -1.37% | 22.250 | 22.650 | 1798 | 402 | 1.05% |
| 2026-04-22 | 22.290 | 22.580 | 0.280 | 1.26% | 22.270 | 22.940 | 2041 | 462 | 1.19% |
| 2026-04-21 | 22.980 | 22.300 | -0.480 | -2.11% | 22.190 | 22.980 | 2828 | 635 | 1.65% |
| 2026-04-20 | 22.490 | 22.780 | 0.200 | 0.89% | 22.350 | 23.400 | 5246 | 1201 | 3.07% |
| 2026-04-17 | 21.890 | 22.580 | 0.680 | 3.11% | 21.580 | 22.850 | 5839 | 1300 | 3.42% |
| 2026-04-16 | 21.850 | 21.900 | 0.020 | 0.09% | 21.470 | 22.080 | 2202 | 480 | 1.29% |
| 2026-04-15 | 21.650 | 21.880 | 0.250 | 1.16% | 21.650 | 21.950 | 2001 | 436 | 1.17% |
| 2026-04-14 | 21.700 | 21.630 | -0.020 | -0.09% | 21.380 | 21.830 | 1769 | 381 | 1.04% |
| 2026-04-13 | 21.980 | 21.650 | -0.130 | -0.60% | 21.380 | 21.980 | 2033 | 439 | 1.19% |
| 2026-04-10 | 21.770 | 21.780 | 0.030 | 0.14% | 21.720 | 22.150 | 2027 | 444 | 1.19% |
| 2026-04-09 | 22.000 | 21.750 | -0.390 | -1.76% | 21.570 | 22.170 | 1933 | 421 | 1.13% |
| 2026-04-08 | 21.980 | 22.140 | 0.730 | 3.41% | 21.630 | 22.220 | 3059 | 672 | 1.79% |
| 2026-04-07 | 21.400 | 21.410 | 0.010 | 0.05% | 21.050 | 21.880 | 2772 | 597 | 1.62% |
| 2026-04-03 | 22.100 | 21.400 | -0.900 | -4.04% | 21.400 | 22.200 | 5516 | 1199 | 3.23% |
| 2026-04-02 | 21.630 | 22.300 | 0.600 | 2.76% | 21.450 | 22.850 | 7790 | 1742 | 4.56% |
| 2026-04-01 | 21.500 | 21.700 | 0.410 | 1.93% | 21.130 | 21.830 | 3961 | 851 | 2.32% |
| 2026-03-31 | 21.170 | 21.290 | 0.040 | 0.19% | 21.080 | 21.490 | 4341 | 922 | 2.54% |
| 2026-03-30 | 21.400 | 21.250 | -0.110 | -0.51% | 20.760 | 21.460 | 2901 | 611 | 1.70% |
| 2026-03-27 | 20.860 | 21.360 | 0.310 | 1.47% | 20.860 | 21.500 | 2037 | 433 | 1.19% |
| 2026-03-26 | 21.520 | 21.050 | -0.250 | -1.17% | 20.840 | 21.850 | 2378 | 507 | 1.39% |
| 2026-03-25 | 21.180 | 21.300 | 0.310 | 1.48% | 21.030 | 21.690 | 2701 | 575 | 1.58% |
| 2026-03-24 | 20.770 | 20.990 | 0.390 | 1.89% | 20.520 | 21.300 | 3801 | 793 | 2.22% |
| 2026-03-23 | 21.800 | 20.600 | -1.450 | -6.58% | 20.090 | 21.990 | 6980 | 1477 | 4.08% |
| 2026-03-20 | 22.180 | 22.050 | -0.270 | -1.21% | 22.040 | 22.560 | 3711 | 827 | 2.17% |
| 2026-03-19 | 23.260 | 22.320 | -0.930 | -4.00% | 22.100 | 23.260 | 4312 | 965 | 2.52% |
| 2026-03-18 | 23.270 | 23.250 | -0.020 | -0.09% | 22.900 | 23.400 | 2253 | 521 | 1.32% |
| 2026-03-17 | 23.600 | 23.270 | -0.360 | -1.52% | 23.210 | 23.900 | 1799 | 421 | 1.05% |
| 2026-03-16 | 24.200 | 23.630 | -0.550 | -2.27% | 23.420 | 24.330 | 2614 | 620 | 1.53% |
| 2026-03-13 | 24.020 | 24.180 | 0.020 | 0.08% | 24.020 | 24.530 | 2806 | 681 | 1.64% |
| 2026-03-12 | 24.360 | 24.160 | -0.270 | -1.11% | 24.130 | 24.760 | 2425 | 590 | 1.42% |
| 2026-03-11 | 24.840 | 24.430 | -0.320 | -1.29% | 24.350 | 24.960 | 2609 | 641 | 1.53% |
| 2026-03-10 | 24.610 | 24.750 | 0.140 | 0.57% | 24.610 | 25.370 | 2310 | 574 | 1.35% |
| 2026-03-09 | 24.800 | 24.610 | -0.260 | -1.05% | 24.320 | 25.000 | 3143 | 774 | 1.84% |
| 2026-03-06 | 24.560 | 24.870 | 0.250 | 1.02% | 24.450 | 25.050 | 2233 | 553 | 1.31% |
| 2026-03-05 | 24.590 | 24.620 | 0.140 | 0.57% | 24.130 | 24.860 | 2445 | 601 | 1.43% |
| 2026-03-04 | 25.050 | 24.480 | -0.800 | -3.16% | 24.110 | 25.490 | 5583 | 1377 | 3.27% |
| 2026-03-03 | 25.160 | 25.280 | 0.280 | 1.12% | 24.950 | 25.750 | 5119 | 1301 | 2.99% |
| 2026-03-02 | 25.500 | 25.000 | -0.500 | -1.96% | 24.640 | 25.550 | 3215 | 805 | 1.88% |
| 2026-02-27 | 25.380 | 25.500 | -0.050 | -0.20% | 25.310 | 25.690 | 2414 | 614 | 1.41% |
| 2026-02-26 | 25.360 | 25.550 | 0.100 | 0.39% | 25.300 | 25.780 | 1891 | 481 | 1.11% |
| 2026-02-25 | 25.490 | 25.450 | 0.140 | 0.55% | 25.310 | 25.940 | 2921 | 748 | 1.71% |
| 2026-02-24 | 25.170 | 25.310 | 0.270 | 1.08% | 25.170 | 25.590 | 3526 | 896 | 2.06% |
| 2026-02-13 | 25.150 | 25.040 | -0.060 | -0.24% | 24.970 | 25.270 | 3131 | 785 | 1.83% |
| 2026-02-12 | 25.280 | 25.100 | -0.210 | -0.83% | 25.090 | 25.490 | 3307 | 836 | 1.93% |
| 2026-02-11 | 25.570 | 25.310 | -0.250 | -0.98% | 25.280 | 25.870 | 3019 | 770 | 1.77% |
| 2026-02-10 | 25.710 | 25.560 | -0.120 | -0.47% | 25.270 | 25.770 | 2610 | 665 | 1.53% |
| 2026-02-09 | 25.580 | 25.680 | 0.370 | 1.46% | 25.370 | 25.740 | 3288 | 841 | 1.92% |
| 2026-02-06 | 25.200 | 25.310 | 0.040 | 0.16% | 25.200 | 25.740 | 2880 | 735 | 1.68% |
| 2026-02-05 | 25.780 | 25.270 | -0.540 | -2.09% | 25.220 | 25.930 | 3068 | 786 | 1.80% |
| 2026-02-04 | 25.810 | 25.810 | -0.030 | -0.12% | 25.620 | 26.060 | 3894 | 1005 | 2.28% |
| 2026-02-03 | 25.630 | 25.840 | 0.360 | 1.41% | 25.430 | 25.960 | 3400 | 873 | 1.99% |
| 2026-02-02 | 25.970 | 25.480 | -0.490 | -1.89% | 25.200 | 26.270 | 5643 | 1442 | 3.30% |
| 2026-01-30 | 26.000 | 25.970 | -0.030 | -0.12% | 25.620 | 26.440 | 4490 | 1171 | 2.63% |
| 2026-01-29 | 26.260 | 26.000 | -0.130 | -0.50% | 25.850 | 26.400 | 4258 | 1114 | 2.49% |
| 2026-01-28 | 26.530 | 26.130 | -0.270 | -1.02% | 26.100 | 26.750 | 4845 | 1278 | 2.83% |