当前时间：2026-05-07 14:17:57 星期四交易中
| 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 | 22.39 | 22.00 | -0.02 | -0.09% | 21.77 | 22.45 | 68580 | 15103 | 7.14% |
| 2026-04-30 | 21.96 | 22.02 | 0.22 | 1.01% | 21.76 | 22.55 | 81080 | 18003 | 8.44% |
| 2026-04-29 | 21.17 | 21.80 | 0.95 | 4.56% | 21.02 | 22.04 | 81792 | 17727 | 8.51% |
| 2026-04-28 | 20.74 | 20.85 | -0.03 | -0.14% | 20.61 | 21.03 | 25376 | 5288 | 2.64% |
| 2026-04-27 | 20.78 | 20.88 | 0.11 | 0.53% | 20.32 | 20.93 | 30393 | 6276 | 3.16% |
| 2026-04-24 | 20.52 | 20.77 | 0.22 | 1.07% | 20.25 | 20.80 | 25761 | 5313 | 2.68% |
| 2026-04-23 | 20.73 | 20.55 | -0.14 | -0.68% | 20.42 | 20.73 | 19349 | 3979 | 2.01% |
| 2026-04-22 | 20.76 | 20.69 | -0.13 | -0.62% | 20.41 | 20.76 | 21941 | 4517 | 2.28% |
| 2026-04-21 | 20.66 | 20.82 | 0.20 | 0.97% | 20.47 | 20.85 | 24548 | 5082 | 2.55% |
| 2026-04-20 | 20.45 | 20.62 | 0.17 | 0.83% | 20.21 | 20.68 | 15508 | 3185 | 1.61% |
| 2026-04-17 | 20.68 | 20.45 | -0.23 | -1.11% | 20.22 | 20.71 | 15470 | 3155 | 1.61% |
| 2026-04-16 | 20.25 | 20.68 | 0.53 | 2.63% | 20.03 | 20.76 | 24337 | 4989 | 2.53% |
| 2026-04-15 | 20.44 | 20.15 | -0.29 | -1.42% | 20.07 | 20.46 | 14624 | 2962 | 1.52% |
| 2026-04-14 | 20.68 | 20.44 | -0.15 | -0.73% | 20.20 | 20.71 | 16245 | 3307 | 1.69% |
| 2026-04-13 | 20.54 | 20.59 | -0.04 | -0.19% | 20.42 | 20.65 | 13580 | 2785 | 1.41% |
| 2026-04-10 | 20.60 | 20.63 | 0.25 | 1.23% | 20.47 | 20.86 | 23321 | 4832 | 2.43% |
| 2026-04-09 | 20.71 | 20.38 | -0.30 | -1.45% | 20.26 | 20.72 | 17303 | 3533 | 1.80% |
| 2026-04-08 | 20.34 | 20.68 | 0.55 | 2.73% | 20.30 | 20.84 | 28797 | 5936 | 3.00% |
| 2026-04-07 | 19.61 | 20.13 | 0.63 | 3.23% | 19.50 | 20.19 | 27024 | 5393 | 2.81% |
| 2026-04-03 | 20.39 | 19.50 | -0.81 | -3.99% | 19.39 | 20.39 | 26599 | 5224 | 2.77% |
| 2026-04-02 | 20.61 | 20.31 | -0.32 | -1.55% | 20.15 | 20.65 | 22837 | 4643 | 2.38% |
| 2026-04-01 | 20.84 | 20.63 | 0.05 | 0.24% | 20.44 | 20.96 | 25462 | 5261 | 2.65% |
| 2026-03-31 | 20.82 | 20.58 | -0.34 | -1.63% | 20.52 | 21.11 | 35438 | 7388 | 3.69% |
| 2026-03-30 | 20.26 | 20.92 | 0.37 | 1.80% | 20.20 | 20.95 | 37600 | 7773 | 3.91% |
| 2026-03-27 | 20.01 | 20.55 | 0.40 | 1.99% | 19.91 | 20.79 | 36179 | 7391 | 3.76% |
| 2026-03-26 | 20.28 | 20.15 | -0.13 | -0.64% | 20.01 | 20.54 | 27497 | 5566 | 2.86% |
| 2026-03-25 | 19.78 | 20.28 | 0.50 | 2.53% | 19.70 | 20.39 | 36222 | 7296 | 3.77% |
| 2026-03-24 | 19.20 | 19.78 | 0.93 | 4.93% | 18.85 | 19.85 | 49592 | 9605 | 5.16% |
| 2026-03-23 | 19.38 | 18.85 | -1.08 | -5.42% | 18.55 | 19.73 | 45574 | 8707 | 4.74% |
| 2026-03-20 | 20.25 | 19.93 | -0.27 | -1.34% | 19.93 | 20.46 | 36531 | 7378 | 3.80% |
| 2026-03-19 | 20.58 | 20.20 | -0.55 | -2.65% | 20.06 | 20.99 | 35680 | 7276 | 3.71% |
| 2026-03-18 | 20.47 | 20.75 | 0.30 | 1.47% | 20.19 | 20.84 | 36270 | 7428 | 3.77% |
| 2026-03-17 | 20.85 | 20.45 | -0.36 | -1.73% | 20.45 | 20.98 | 35959 | 7452 | 3.74% |
| 2026-03-16 | 20.53 | 20.81 | 0.26 | 1.27% | 20.41 | 20.81 | 36843 | 7602 | 3.83% |
| 2026-03-13 | 20.45 | 20.55 | -0.01 | -0.05% | 20.42 | 20.83 | 40129 | 8286 | 4.18% |
| 2026-03-12 | 20.93 | 20.56 | -0.36 | -1.72% | 20.51 | 20.93 | 48192 | 9959 | 5.02% |
| 2026-03-11 | 21.20 | 20.92 | -0.32 | -1.51% | 20.88 | 21.31 | 57782 | 12151 | 6.01% |
| 2026-03-10 | 21.00 | 21.24 | 0.38 | 1.82% | 20.85 | 21.31 | 66930 | 14156 | 6.96% |
| 2026-03-09 | 20.81 | 20.86 | -0.38 | -1.79% | 20.40 | 20.93 | 86732 | 17921 | 9.03% |
| 2026-03-06 | 21.28 | 21.24 | -0.25 | -1.16% | 20.87 | 21.37 | 97939 | 20743 | 10.19% |
| 2026-03-05 | 22.37 | 21.49 | -2.22 | -9.36% | 21.34 | 22.50 | 187455 | 40713 | 19.51% |
| 2026-03-04 | 23.71 | 23.71 | -2.63 | -9.98% | 23.71 | 24.00 | 97053 | 23022 | 10.10% |
| 2026-03-03 | 27.08 | 26.34 | -2.93 | -10.01% | 26.34 | 30.92 | 274963 | 77690 | 28.61% |
| 2026-03-02 | 34.09 | 29.27 | -3.25 | -9.99% | 29.27 | 34.99 | 259690 | 79709 | 27.02% |
| 2026-02-27 | 29.68 | 32.52 | 2.96 | 10.01% | 26.60 | 32.52 | 200438 | 58501 | 20.86% |
| 2026-02-26 | 26.88 | 29.56 | 2.69 | 10.01% | 26.88 | 29.56 | 188017 | 54105 | 19.57% |
| 2026-02-25 | 24.34 | 26.87 | 2.44 | 9.99% | 24.34 | 26.87 | 206465 | 54385 | 21.49% |
| 2026-02-24 | 24.01 | 24.43 | 0.43 | 1.79% | 23.77 | 24.43 | 23398 | 5656 | 2.43% |
| 2026-02-13 | 24.58 | 24.00 | -0.46 | -1.88% | 23.81 | 24.58 | 28723 | 6901 | 2.99% |
| 2026-02-12 | 24.69 | 24.46 | -0.29 | -1.17% | 24.11 | 24.73 | 46605 | 11351 | 4.85% |
| 2026-02-11 | 24.76 | 24.75 | -0.48 | -1.90% | 23.57 | 25.30 | 67016 | 16478 | 6.97% |
| 2026-02-10 | 24.35 | 25.23 | 0.78 | 3.19% | 24.02 | 25.27 | 83232 | 20637 | 8.66% |
| 2026-02-09 | 24.14 | 24.45 | -0.35 | -1.41% | 23.87 | 24.88 | 91261 | 22162 | 9.50% |
| 2026-02-06 | 22.57 | 24.80 | 1.81 | 7.87% | 22.40 | 24.88 | 193923 | 46059 | 20.18% |
| 2026-02-05 | 21.45 | 22.99 | 1.54 | 7.18% | 21.39 | 23.00 | 109092 | 24233 | 11.35% |
| 2026-02-04 | 20.89 | 21.45 | 0.67 | 3.22% | 20.70 | 21.58 | 48117 | 10253 | 5.01% |
| 2026-02-03 | 20.57 | 20.78 | 0.38 | 1.86% | 20.26 | 20.85 | 24681 | 5084 | 2.57% |
| 2026-02-02 | 20.07 | 20.40 | 0.06 | 0.29% | 20.07 | 20.67 | 27029 | 5540 | 2.81% |
| 2026-01-30 | 20.08 | 20.34 | 0.18 | 0.89% | 19.92 | 20.36 | 23901 | 4823 | 2.49% |
| 2026-01-29 | 20.13 | 20.16 | -0.04 | -0.20% | 19.98 | 20.58 | 25975 | 5265 | 2.70% |
| 2026-01-28 | 20.54 | 20.20 | -0.34 | -1.66% | 20.15 | 20.76 | 25181 | 5124 | 2.62% |
| 2026-01-27 | 20.81 | 20.54 | -0.35 | -1.68% | 20.28 | 20.86 | 25962 | 5322 | 2.70% |