当前时间：2026-04-02 15:07:26 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-01 | 23.32 | 23.38 | 0.27 | 1.17% | 22.70 | 24.18 | 236228 | 55082 | 13.89% |
| 2026-03-31 | 23.80 | 23.11 | -1.23 | -5.05% | 23.08 | 23.99 | 211445 | 49489 | 12.43% |
| 2026-03-30 | 23.03 | 24.34 | 1.33 | 5.78% | 23.03 | 24.81 | 364307 | 87487 | 21.42% |
| 2026-03-27 | 21.21 | 23.01 | 1.10 | 5.02% | 21.21 | 23.29 | 372851 | 84917 | 21.92% |
| 2026-03-26 | 20.31 | 21.91 | 1.62 | 7.98% | 20.30 | 23.80 | 384637 | 85818 | 22.62% |
| 2026-03-25 | 20.63 | 20.29 | -0.36 | -1.74% | 20.07 | 20.79 | 105715 | 21540 | 6.22% |
| 2026-03-24 | 19.99 | 20.65 | 1.09 | 5.57% | 19.72 | 21.00 | 130168 | 26519 | 7.65% |
| 2026-03-23 | 19.77 | 19.56 | -0.54 | -2.69% | 19.40 | 20.64 | 105446 | 21078 | 6.20% |
| 2026-03-20 | 20.29 | 20.10 | -0.02 | -0.10% | 20.10 | 21.11 | 91610 | 18871 | 5.39% |
| 2026-03-19 | 20.71 | 20.12 | -0.70 | -3.36% | 20.03 | 20.76 | 57494 | 11704 | 3.66% |
| 2026-03-18 | 21.03 | 20.82 | -0.19 | -0.90% | 20.67 | 21.20 | 59153 | 12315 | 3.77% |
| 2026-03-17 | 21.67 | 21.01 | -0.82 | -3.76% | 21.01 | 22.09 | 80760 | 17291 | 5.14% |
| 2026-03-16 | 21.80 | 21.83 | 0.03 | 0.14% | 21.61 | 22.17 | 98609 | 21529 | 6.28% |
| 2026-03-13 | 22.02 | 21.80 | -0.22 | -1.00% | 21.80 | 22.68 | 150233 | 33467 | 9.56% |
| 2026-03-12 | 21.25 | 22.02 | 0.88 | 4.16% | 21.13 | 22.66 | 212606 | 46945 | 13.53% |
| 2026-03-11 | 20.67 | 21.14 | 0.60 | 2.92% | 20.54 | 21.42 | 105331 | 22194 | 6.70% |
| 2026-03-10 | 20.30 | 20.54 | 0.35 | 1.73% | 20.30 | 20.96 | 59107 | 12219 | 3.76% |
| 2026-03-09 | 19.80 | 20.19 | 0.03 | 0.15% | 19.62 | 20.24 | 66247 | 13194 | 4.22% |
| 2026-03-06 | 19.86 | 20.16 | 0.26 | 1.31% | 19.82 | 20.33 | 46118 | 9287 | 2.94% |
| 2026-03-05 | 20.23 | 19.90 | 0.07 | 0.35% | 19.81 | 20.55 | 50040 | 10080 | 3.19% |
| 2026-03-04 | 19.95 | 19.83 | -0.13 | -0.65% | 19.69 | 20.25 | 61116 | 12169 | 3.89% |
| 2026-03-03 | 21.15 | 19.96 | -1.27 | -5.98% | 19.93 | 21.48 | 113805 | 23276 | 7.24% |
| 2026-03-02 | 21.51 | 21.23 | -0.75 | -3.41% | 21.05 | 21.88 | 88192 | 18831 | 5.61% |
| 2026-02-27 | 21.93 | 21.98 | 0.01 | 0.05% | 21.70 | 22.16 | 77055 | 16870 | 4.90% |
| 2026-02-26 | 22.46 | 21.97 | -0.49 | -2.18% | 21.90 | 22.88 | 126674 | 28077 | 8.06% |
| 2026-02-25 | 21.10 | 22.46 | 1.36 | 6.45% | 21.10 | 22.68 | 159451 | 35389 | 10.15% |
| 2026-02-24 | 21.42 | 21.10 | -0.20 | -0.94% | 20.97 | 21.60 | 67588 | 14327 | 4.30% |
| 2026-02-13 | 21.22 | 21.30 | 0.10 | 0.47% | 21.16 | 21.78 | 78595 | 16945 | 5.00% |
| 2026-02-12 | 21.71 | 21.20 | -0.58 | -2.66% | 21.19 | 21.73 | 69880 | 14888 | 4.45% |
| 2026-02-11 | 21.44 | 21.78 | 0.35 | 1.63% | 21.37 | 22.05 | 77621 | 16924 | 4.94% |
| 2026-02-10 | 21.94 | 21.43 | -0.51 | -2.32% | 21.43 | 22.17 | 71304 | 15443 | 4.54% |
| 2026-02-09 | 22.19 | 21.94 | -0.01 | -0.05% | 21.84 | 22.50 | 99223 | 21891 | 6.32% |
| 2026-02-06 | 20.88 | 21.95 | 1.00 | 4.77% | 20.80 | 22.58 | 158201 | 34633 | 10.07% |
| 2026-02-05 | 21.15 | 20.95 | -0.36 | -1.69% | 20.91 | 21.31 | 37390 | 7865 | 2.38% |
| 2026-02-04 | 21.20 | 21.31 | 0.08 | 0.38% | 21.00 | 21.35 | 47673 | 10104 | 3.03% |
| 2026-02-03 | 20.99 | 21.23 | 0.39 | 1.87% | 20.93 | 21.29 | 47829 | 10115 | 3.04% |
| 2026-02-02 | 20.90 | 20.84 | -0.23 | -1.09% | 20.79 | 21.43 | 79481 | 16812 | 5.06% |
| 2026-01-30 | 21.34 | 21.07 | -0.33 | -1.54% | 20.62 | 21.44 | 80111 | 16813 | 5.10% |
| 2026-01-29 | 21.60 | 21.40 | -0.28 | -1.29% | 21.30 | 21.84 | 66901 | 14442 | 4.26% |
| 2026-01-28 | 22.11 | 21.68 | -0.32 | -1.45% | 21.59 | 22.19 | 76924 | 16726 | 4.90% |
| 2026-01-27 | 22.40 | 22.00 | -0.42 | -1.87% | 21.40 | 22.64 | 105828 | 23120 | 6.74% |
| 2026-01-26 | 22.80 | 22.42 | -0.53 | -2.31% | 22.36 | 23.07 | 108584 | 24581 | 6.91% |
| 2026-01-23 | 22.49 | 22.95 | 0.57 | 2.55% | 22.37 | 23.10 | 145420 | 33159 | 9.26% |
| 2026-01-22 | 22.26 | 22.38 | 0.00 | 0.00% | 22.06 | 22.63 | 95814 | 21440 | 6.10% |
| 2026-01-21 | 21.62 | 22.38 | 0.55 | 2.52% | 21.56 | 22.65 | 140533 | 31372 | 8.95% |
| 2026-01-20 | 22.81 | 21.83 | -0.88 | -3.87% | 21.49 | 22.85 | 180489 | 39516 | 11.49% |
| 2026-01-19 | 23.30 | 22.71 | 0.14 | 0.62% | 22.31 | 23.68 | 219089 | 50008 | 13.95% |
| 2026-01-16 | 22.13 | 22.57 | 0.26 | 1.17% | 22.00 | 22.84 | 153267 | 34427 | 9.76% |
| 2026-01-15 | 21.69 | 22.31 | 0.33 | 1.50% | 21.67 | 22.94 | 180495 | 40482 | 11.49% |
| 2026-01-14 | 22.19 | 21.98 | -0.44 | -1.96% | 21.59 | 22.64 | 179967 | 39810 | 11.46% |
| 2026-01-13 | 22.96 | 22.42 | -0.62 | -2.69% | 22.30 | 23.29 | 195054 | 44304 | 12.42% |
| 2026-01-12 | 22.24 | 23.04 | 0.94 | 4.25% | 22.17 | 23.37 | 280128 | 64166 | 17.83% |
| 2026-01-09 | 22.53 | 22.10 | -0.18 | -0.81% | 22.00 | 22.53 | 187902 | 41740 | 11.96% |
| 2026-01-08 | 22.91 | 22.28 | -0.52 | -2.28% | 22.17 | 23.03 | 229855 | 51848 | 14.63% |
| 2026-01-07 | 23.83 | 22.80 | -1.31 | -5.43% | 22.80 | 23.99 | 378730 | 87933 | 24.11% |
| 2026-01-06 | 28.01 | 24.11 | -1.12 | -4.44% | 23.90 | 28.79 | 560414 | 140103 | 35.67% |
| 2026-01-05 | 25.62 | 25.23 | 0.23 | 0.92% | 23.62 | 26.30 | 465174 | 115971 | 29.61% |
| 2025-12-31 | 24.44 | 25.00 | 0.50 | 2.04% | 23.87 | 26.39 | 424005 | 106691 | 26.99% |
| 2025-12-30 | 23.27 | 24.50 | 0.57 | 2.38% | 22.05 | 25.35 | 515374 | 121725 | 32.80% |
| 2025-12-29 | 25.95 | 23.93 | -2.95 | -10.97% | 22.90 | 26.50 | 598076 | 144151 | 38.07% |
| 2025-12-26 | 24.81 | 26.88 | 4.48 | 20.00% | 24.01 | 26.88 | 476789 | 121603 | 30.35% |
| 2025-12-25 | 20.46 | 22.40 | 1.61 | 7.74% | 19.30 | 22.54 | 392486 | 82508 | 24.98% |
| 2025-12-24 | 20.48 | 20.79 | 0.31 | 1.51% | 20.09 | 21.48 | 329113 | 68576 | 20.95% |
| 2025-12-23 | 17.79 | 20.48 | 2.69 | 15.12% | 17.60 | 20.80 | 440638 | 86352 | 28.05% |