当前时间：2026-05-01 16:33:12 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-30 | 22.260 | 22.220 | -0.030 | -0.13% | 22.000 | 22.560 | 7996 | 1781 | 2.04% |
| 2026-04-29 | 22.880 | 22.250 | -1.120 | -4.79% | 21.570 | 22.880 | 22286 | 4926 | 5.68% |
| 2026-04-28 | 24.050 | 23.370 | -0.680 | -2.83% | 23.310 | 24.150 | 7971 | 1890 | 2.03% |
| 2026-04-27 | 24.560 | 24.050 | -0.540 | -2.20% | 23.800 | 24.680 | 8554 | 2054 | 2.18% |
| 2026-04-24 | 24.870 | 24.590 | -0.300 | -1.21% | 24.100 | 25.100 | 11578 | 2854 | 2.95% |
| 2026-04-23 | 25.970 | 24.890 | -1.040 | -4.01% | 24.810 | 26.060 | 13706 | 3452 | 3.49% |
| 2026-04-22 | 24.640 | 25.930 | 1.250 | 5.06% | 24.580 | 26.000 | 19673 | 5033 | 5.01% |
| 2026-04-21 | 25.180 | 24.680 | -0.620 | -2.45% | 24.470 | 25.180 | 9228 | 2279 | 2.35% |
| 2026-04-20 | 25.200 | 25.300 | 0.070 | 0.28% | 25.050 | 26.150 | 15244 | 3919 | 3.88% |
| 2026-04-17 | 24.300 | 25.230 | 0.950 | 3.91% | 24.020 | 25.660 | 17825 | 4426 | 4.54% |
| 2026-04-16 | 23.950 | 24.280 | 0.370 | 1.55% | 23.950 | 24.320 | 8196 | 1983 | 2.09% |
| 2026-04-15 | 23.980 | 23.910 | 0.000 | 0.00% | 23.830 | 24.420 | 8470 | 2045 | 2.16% |
| 2026-04-14 | 23.860 | 23.910 | 0.290 | 1.23% | 23.730 | 24.280 | 7144 | 1711 | 1.82% |
| 2026-04-13 | 23.840 | 23.620 | -0.230 | -0.96% | 23.400 | 24.080 | 7586 | 1795 | 1.93% |
| 2026-04-10 | 23.620 | 23.850 | 0.250 | 1.06% | 23.620 | 24.420 | 9264 | 2230 | 2.36% |
| 2026-04-09 | 23.960 | 23.600 | -0.630 | -2.60% | 23.450 | 24.250 | 11793 | 2805 | 3.00% |
| 2026-04-08 | 23.200 | 24.230 | 1.680 | 7.45% | 23.200 | 24.290 | 17056 | 4068 | 4.35% |
| 2026-04-07 | 22.640 | 22.550 | -0.030 | -0.13% | 22.380 | 23.000 | 5984 | 1356 | 1.52% |
| 2026-04-03 | 23.250 | 22.580 | -0.490 | -2.12% | 22.560 | 23.480 | 8790 | 2022 | 2.24% |
| 2026-04-02 | 23.130 | 23.070 | 0.010 | 0.04% | 22.820 | 23.660 | 9954 | 2314 | 2.54% |
| 2026-04-01 | 23.340 | 23.060 | 0.750 | 3.36% | 22.790 | 23.890 | 10402 | 2421 | 2.65% |
| 2026-03-31 | 23.000 | 22.310 | -0.640 | -2.79% | 22.250 | 23.500 | 7648 | 1755 | 1.95% |
| 2026-03-30 | 22.800 | 22.950 | -0.060 | -0.26% | 22.000 | 22.950 | 8821 | 1980 | 2.25% |
| 2026-03-27 | 23.350 | 23.010 | -0.360 | -1.54% | 23.010 | 23.560 | 10018 | 2329 | 2.55% |
| 2026-03-26 | 24.250 | 23.370 | -0.860 | -3.55% | 23.300 | 24.430 | 8786 | 2092 | 2.24% |
| 2026-03-25 | 23.900 | 24.230 | 0.430 | 1.81% | 23.800 | 24.510 | 12057 | 2924 | 3.07% |
| 2026-03-24 | 23.770 | 23.800 | 0.410 | 1.75% | 23.220 | 24.190 | 12016 | 2846 | 3.06% |
| 2026-03-23 | 24.500 | 23.390 | -1.660 | -6.63% | 23.390 | 24.880 | 15771 | 3788 | 4.02% |
| 2026-03-20 | 25.780 | 25.050 | -0.690 | -2.68% | 24.940 | 26.280 | 13170 | 3378 | 3.36% |
| 2026-03-19 | 26.990 | 25.740 | -1.520 | -5.58% | 25.600 | 27.090 | 17289 | 4519 | 4.40% |
| 2026-03-18 | 26.750 | 27.260 | 0.640 | 2.40% | 26.710 | 27.260 | 11550 | 3125 | 2.94% |
| 2026-03-17 | 27.610 | 26.620 | -0.980 | -3.55% | 26.580 | 27.880 | 15003 | 4054 | 3.89% |
| 2026-03-16 | 28.200 | 27.600 | -0.450 | -1.60% | 27.350 | 28.440 | 15897 | 4397 | 4.12% |
| 2026-03-13 | 28.240 | 28.050 | -0.620 | -2.16% | 27.750 | 29.100 | 22941 | 6489 | 5.95% |
| 2026-03-12 | 29.600 | 28.670 | -1.280 | -4.27% | 28.250 | 30.300 | 31441 | 9106 | 8.15% |
| 2026-03-11 | 29.590 | 29.950 | 0.100 | 0.34% | 29.280 | 30.300 | 41823 | 12451 | 10.84% |
| 2026-03-10 | 31.460 | 29.850 | -2.640 | -8.13% | 29.620 | 32.230 | 66227 | 19973 | 17.17% |
| 2026-03-09 | 26.040 | 32.490 | 5.260 | 19.32% | 26.040 | 32.500 | 76108 | 22243 | 19.73% |
| 2026-03-06 | 27.500 | 27.230 | -1.310 | -4.59% | 26.800 | 28.270 | 46534 | 12803 | 12.07% |
| 2026-03-05 | 31.500 | 28.540 | -1.160 | -3.91% | 27.800 | 32.580 | 78295 | 23402 | 20.30% |
| 2026-03-04 | 24.880 | 29.700 | 4.820 | 19.37% | 24.510 | 32.190 | 81292 | 23900 | 21.08% |
| 2026-03-03 | 25.620 | 24.880 | -0.820 | -3.19% | 24.880 | 26.090 | 12824 | 3272 | 3.33% |
| 2026-03-02 | 26.280 | 25.700 | -0.980 | -3.67% | 25.000 | 26.360 | 16137 | 4120 | 4.18% |
| 2026-02-27 | 26.770 | 26.680 | -0.050 | -0.19% | 26.570 | 27.250 | 9047 | 2424 | 2.35% |
| 2026-02-26 | 26.700 | 26.730 | 0.050 | 0.19% | 26.460 | 26.950 | 7810 | 2086 | 2.03% |
| 2026-02-25 | 26.910 | 26.680 | -0.100 | -0.37% | 26.520 | 26.960 | 9558 | 2550 | 2.48% |
| 2026-02-24 | 27.400 | 26.780 | -0.290 | -1.07% | 26.710 | 27.920 | 12805 | 3462 | 3.32% |
| 2026-02-13 | 26.500 | 27.070 | 0.570 | 2.15% | 26.260 | 28.200 | 18454 | 5063 | 4.79% |
| 2026-02-12 | 26.180 | 26.500 | 0.370 | 1.42% | 26.180 | 26.680 | 8100 | 2146 | 2.10% |
| 2026-02-11 | 26.760 | 26.130 | -0.380 | -1.43% | 26.020 | 26.870 | 7419 | 1958 | 1.92% |
| 2026-02-10 | 26.930 | 26.510 | -0.370 | -1.38% | 26.460 | 27.150 | 8210 | 2192 | 2.13% |
| 2026-02-09 | 26.520 | 26.880 | 0.750 | 2.87% | 26.380 | 27.060 | 10109 | 2701 | 2.62% |
| 2026-02-06 | 26.380 | 26.130 | -0.460 | -1.73% | 26.010 | 26.940 | 11966 | 3177 | 3.10% |
| 2026-02-05 | 27.540 | 26.590 | -0.670 | -2.46% | 26.510 | 27.620 | 11070 | 2981 | 2.87% |
| 2026-02-04 | 28.500 | 27.260 | -1.370 | -4.79% | 27.210 | 28.500 | 22213 | 6134 | 5.76% |
| 2026-02-03 | 28.950 | 28.630 | -0.250 | -0.87% | 28.050 | 29.280 | 23595 | 6763 | 6.12% |
| 2026-02-02 | 28.990 | 28.880 | 0.230 | 0.80% | 27.630 | 29.560 | 23833 | 6842 | 6.18% |
| 2026-01-30 | 27.800 | 28.650 | 0.560 | 1.99% | 27.520 | 29.400 | 24357 | 6998 | 6.32% |
| 2026-01-29 | 27.620 | 28.090 | 0.290 | 1.04% | 27.200 | 29.400 | 30342 | 8602 | 7.87% |
| 2026-01-28 | 29.160 | 27.800 | -0.500 | -1.77% | 27.680 | 30.500 | 40573 | 11701 | 10.52% |
| 2026-01-27 | 26.910 | 28.300 | 1.500 | 5.60% | 25.730 | 28.960 | 38224 | 10609 | 9.91% |
| 2026-01-26 | 27.420 | 26.800 | -0.620 | -2.26% | 26.400 | 27.490 | 11889 | 3201 | 3.08% |
| 2026-01-23 | 27.360 | 27.420 | 0.420 | 1.56% | 26.990 | 27.650 | 10391 | 2847 | 2.69% |
| 2026-01-22 | 26.770 | 27.000 | 0.330 | 1.24% | 26.430 | 27.050 | 7340 | 1969 | 1.90% |
| 2026-01-21 | 26.390 | 26.670 | 0.270 | 1.02% | 26.200 | 26.810 | 6616 | 1761 | 1.72% |