当前时间：2026-05-07 15:10:01 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-06 | 23.110 | 22.830 | -0.170 | -0.74% | 22.750 | 23.150 | 7068 | 1623 | 1.87% |
| 2026-04-30 | 22.880 | 23.000 | 0.300 | 1.32% | 22.680 | 23.380 | 5910 | 1364 | 1.57% |
| 2026-04-29 | 22.700 | 22.700 | 0.020 | 0.09% | 22.430 | 23.160 | 3642 | 832 | 0.97% |
| 2026-04-28 | 22.760 | 22.680 | -0.420 | -1.82% | 22.680 | 23.690 | 4855 | 1121 | 1.29% |
| 2026-04-27 | 22.880 | 23.100 | 0.100 | 0.43% | 22.600 | 23.340 | 4380 | 1007 | 1.16% |
| 2026-04-24 | 23.270 | 23.000 | -0.320 | -1.37% | 22.910 | 23.680 | 3552 | 821 | 0.94% |
| 2026-04-23 | 24.000 | 23.320 | -0.660 | -2.75% | 23.230 | 24.000 | 7548 | 1774 | 2.00% |
| 2026-04-22 | 23.790 | 23.980 | 0.230 | 0.97% | 23.530 | 24.400 | 4735 | 1138 | 1.26% |
| 2026-04-21 | 23.550 | 23.750 | 0.090 | 0.38% | 23.160 | 24.100 | 6858 | 1621 | 1.82% |
| 2026-04-20 | 23.390 | 23.660 | 0.360 | 1.55% | 22.900 | 24.000 | 9375 | 2219 | 2.49% |
| 2026-04-17 | 22.460 | 23.300 | 1.000 | 4.48% | 22.010 | 23.630 | 11236 | 2580 | 2.98% |
| 2026-04-16 | 22.380 | 22.300 | 0.000 | 0.00% | 22.010 | 22.500 | 1716 | 381 | 0.45% |
| 2026-04-15 | 22.440 | 22.300 | 0.040 | 0.18% | 22.230 | 22.640 | 2909 | 652 | 0.77% |
| 2026-04-14 | 22.090 | 22.260 | 0.160 | 0.72% | 22.090 | 22.400 | 3403 | 757 | 0.90% |
| 2026-04-13 | 21.960 | 22.100 | 0.080 | 0.36% | 21.860 | 22.380 | 3558 | 785 | 0.94% |
| 2026-04-10 | 21.910 | 22.020 | 0.130 | 0.59% | 21.800 | 22.410 | 4553 | 1009 | 1.21% |
| 2026-04-09 | 22.590 | 21.890 | -0.770 | -3.40% | 21.800 | 22.590 | 4571 | 1012 | 1.21% |
| 2026-04-08 | 22.600 | 22.660 | 0.500 | 2.26% | 22.410 | 22.770 | 4271 | 966 | 1.13% |
| 2026-04-07 | 21.950 | 22.160 | 0.110 | 0.50% | 21.790 | 22.630 | 4317 | 959 | 1.14% |
| 2026-04-03 | 23.200 | 22.050 | -1.310 | -5.61% | 22.000 | 23.280 | 8993 | 2032 | 2.38% |
| 2026-04-02 | 22.100 | 23.360 | 1.150 | 5.18% | 21.830 | 23.500 | 13515 | 3102 | 3.58% |
| 2026-04-01 | 21.870 | 22.210 | 0.720 | 3.35% | 21.460 | 22.320 | 6030 | 1329 | 1.60% |
| 2026-03-31 | 21.820 | 21.490 | -0.060 | -0.28% | 21.300 | 21.850 | 3531 | 762 | 0.94% |
| 2026-03-30 | 21.680 | 21.550 | -0.400 | -1.82% | 21.280 | 21.890 | 5035 | 1082 | 1.33% |
| 2026-03-27 | 21.230 | 21.950 | 0.550 | 2.57% | 21.020 | 21.990 | 4971 | 1074 | 1.32% |
| 2026-03-26 | 21.150 | 21.400 | 0.400 | 1.90% | 21.050 | 22.220 | 9881 | 2141 | 2.62% |
| 2026-03-25 | 20.860 | 21.000 | 0.160 | 0.77% | 20.840 | 21.210 | 3302 | 693 | 0.88% |
| 2026-03-24 | 20.790 | 20.840 | 0.290 | 1.41% | 20.510 | 21.100 | 5190 | 1076 | 1.38% |
| 2026-03-23 | 22.000 | 20.550 | -1.760 | -7.89% | 20.330 | 22.000 | 6375 | 1341 | 1.69% |
| 2026-03-20 | 22.490 | 22.310 | -0.180 | -0.80% | 22.230 | 22.910 | 2269 | 510 | 0.60% |
| 2026-03-19 | 23.660 | 22.490 | -1.170 | -4.95% | 22.410 | 23.660 | 5238 | 1200 | 1.39% |
| 2026-03-18 | 23.920 | 23.660 | -0.390 | -1.62% | 23.400 | 23.980 | 3696 | 873 | 0.98% |
| 2026-03-17 | 24.300 | 24.050 | -0.050 | -0.21% | 23.820 | 24.330 | 3273 | 788 | 0.87% |
| 2026-03-16 | 24.210 | 24.100 | -0.200 | -0.82% | 23.960 | 24.360 | 2128 | 514 | 0.56% |
| 2026-03-13 | 24.000 | 24.300 | 0.080 | 0.33% | 23.900 | 24.620 | 4557 | 1104 | 1.21% |
| 2026-03-12 | 24.430 | 24.220 | -0.330 | -1.34% | 23.990 | 24.670 | 5217 | 1264 | 1.38% |
| 2026-03-11 | 24.110 | 24.550 | 0.430 | 1.78% | 24.080 | 24.730 | 6662 | 1625 | 1.77% |
| 2026-03-10 | 24.130 | 24.120 | 0.280 | 1.17% | 23.850 | 24.240 | 3738 | 900 | 0.99% |
| 2026-03-09 | 23.980 | 23.840 | -0.340 | -1.41% | 23.750 | 24.210 | 6203 | 1486 | 1.64% |
| 2026-03-06 | 23.880 | 24.180 | 0.300 | 1.26% | 23.690 | 24.250 | 5048 | 1216 | 1.34% |
| 2026-03-05 | 23.700 | 23.880 | 0.230 | 0.97% | 23.700 | 24.070 | 4551 | 1086 | 1.21% |
| 2026-03-04 | 24.210 | 23.650 | -0.780 | -3.19% | 23.580 | 24.550 | 7620 | 1825 | 2.02% |
| 2026-03-03 | 24.510 | 24.430 | -0.080 | -0.33% | 24.420 | 24.860 | 8318 | 2040 | 2.21% |
| 2026-03-02 | 24.880 | 24.510 | -0.520 | -2.08% | 24.260 | 24.880 | 11281 | 2768 | 2.99% |
| 2026-02-27 | 25.250 | 25.030 | -0.120 | -0.48% | 24.910 | 25.250 | 4638 | 1159 | 1.23% |
| 2026-02-26 | 25.180 | 25.150 | -0.040 | -0.16% | 24.960 | 25.320 | 5102 | 1281 | 1.35% |
| 2026-02-25 | 25.110 | 25.190 | 0.080 | 0.32% | 25.010 | 25.250 | 3020 | 760 | 0.80% |
| 2026-02-24 | 25.370 | 25.110 | 0.060 | 0.24% | 24.810 | 25.370 | 4332 | 1087 | 1.15% |
| 2026-02-13 | 25.000 | 25.050 | 0.020 | 0.08% | 24.900 | 25.240 | 3288 | 824 | 0.87% |
| 2026-02-12 | 24.880 | 25.030 | -0.070 | -0.28% | 24.880 | 25.240 | 4546 | 1140 | 1.21% |
| 2026-02-11 | 25.420 | 25.100 | 0.030 | 0.12% | 25.050 | 25.420 | 3118 | 784 | 0.83% |
| 2026-02-10 | 25.560 | 25.070 | -0.380 | -1.49% | 25.010 | 25.560 | 5509 | 1390 | 1.46% |
| 2026-02-09 | 25.460 | 25.450 | 0.050 | 0.20% | 25.290 | 25.860 | 6037 | 1539 | 1.60% |
| 2026-02-06 | 25.300 | 25.400 | -0.010 | -0.04% | 25.200 | 25.580 | 7900 | 2008 | 2.09% |
| 2026-02-05 | 24.900 | 25.410 | 0.530 | 2.13% | 24.740 | 25.680 | 11171 | 2831 | 2.96% |
| 2026-02-04 | 24.750 | 24.880 | 0.130 | 0.53% | 24.560 | 25.200 | 5683 | 1416 | 1.51% |
| 2026-02-03 | 24.790 | 24.750 | 0.250 | 1.02% | 24.380 | 24.900 | 5649 | 1393 | 1.50% |
| 2026-02-02 | 24.830 | 24.500 | -0.580 | -2.31% | 24.340 | 24.950 | 9204 | 2265 | 2.44% |
| 2026-01-30 | 25.030 | 25.080 | -0.050 | -0.20% | 24.740 | 25.380 | 9404 | 2355 | 2.49% |
| 2026-01-29 | 25.700 | 25.130 | -0.570 | -2.22% | 25.030 | 25.780 | 11102 | 2809 | 2.94% |
| 2026-01-28 | 25.300 | 25.700 | 0.550 | 2.19% | 25.300 | 26.390 | 18068 | 4673 | 4.79% |
| 2026-01-27 | 25.640 | 25.150 | -0.530 | -2.06% | 24.400 | 25.640 | 11742 | 2918 | 3.11% |