当前时间：2026-05-07 21:01:42 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 19.00 | 18.90 | -0.09 | -0.47% | 18.83 | 19.11 | 37445 | 7089 | 3.48% |
| 2026-05-06 | 18.69 | 18.99 | 0.36 | 1.93% | 18.62 | 19.10 | 42506 | 8048 | 3.95% |
| 2026-04-30 | 18.69 | 18.63 | -0.09 | -0.48% | 18.53 | 18.80 | 31698 | 5912 | 2.95% |
| 2026-04-29 | 18.20 | 18.72 | 0.39 | 2.13% | 18.15 | 18.88 | 45101 | 8424 | 4.19% |
| 2026-04-28 | 18.99 | 18.33 | -0.70 | -3.68% | 18.23 | 18.99 | 63546 | 11735 | 5.91% |
| 2026-04-27 | 18.71 | 19.03 | 0.18 | 0.95% | 18.69 | 19.08 | 39872 | 7566 | 3.71% |
| 2026-04-24 | 19.46 | 18.85 | -0.63 | -3.23% | 18.76 | 19.46 | 62473 | 11865 | 5.81% |
| 2026-04-23 | 19.23 | 19.48 | 0.25 | 1.30% | 19.02 | 19.95 | 81300 | 15860 | 7.56% |
| 2026-04-22 | 18.75 | 19.23 | -0.14 | -0.72% | 18.60 | 19.50 | 97021 | 18561 | 9.02% |
| 2026-04-21 | 19.55 | 19.37 | -0.19 | -0.97% | 19.28 | 19.59 | 24871 | 4820 | 2.54% |
| 2026-04-20 | 19.38 | 19.56 | 0.16 | 0.82% | 19.25 | 19.63 | 32498 | 6335 | 3.32% |
| 2026-04-17 | 19.69 | 19.40 | -0.28 | -1.42% | 19.37 | 19.70 | 33975 | 6609 | 3.47% |
| 2026-04-16 | 19.58 | 19.68 | 0.08 | 0.41% | 19.52 | 19.71 | 23686 | 4649 | 2.42% |
| 2026-04-15 | 19.65 | 19.60 | -0.07 | -0.36% | 19.58 | 19.77 | 23214 | 4567 | 2.37% |
| 2026-04-14 | 19.76 | 19.67 | 0.01 | 0.05% | 19.45 | 19.80 | 26676 | 5225 | 2.73% |
| 2026-04-13 | 19.48 | 19.66 | 0.11 | 0.56% | 19.37 | 19.68 | 16542 | 3240 | 1.69% |
| 2026-04-10 | 19.40 | 19.55 | 0.19 | 0.98% | 19.35 | 19.73 | 26743 | 5245 | 2.73% |
| 2026-04-09 | 19.54 | 19.36 | -0.30 | -1.53% | 19.26 | 19.63 | 27841 | 5401 | 2.84% |
| 2026-04-08 | 19.36 | 19.66 | 0.68 | 3.58% | 19.21 | 19.67 | 39353 | 7660 | 4.02% |
| 2026-04-07 | 18.90 | 18.98 | 0.20 | 1.06% | 18.60 | 19.01 | 28329 | 5360 | 2.89% |
| 2026-04-03 | 19.84 | 18.78 | -0.91 | -4.62% | 18.78 | 19.84 | 46908 | 8958 | 4.79% |
| 2026-04-02 | 20.18 | 19.69 | -0.46 | -2.28% | 19.63 | 20.18 | 27135 | 5392 | 2.77% |
| 2026-04-01 | 20.10 | 20.15 | 0.28 | 1.41% | 20.03 | 20.21 | 28180 | 5668 | 2.88% |
| 2026-03-31 | 20.12 | 19.87 | -0.24 | -1.19% | 19.83 | 20.28 | 25977 | 5212 | 2.65% |
| 2026-03-30 | 20.01 | 20.11 | -0.18 | -0.89% | 19.84 | 20.19 | 22437 | 4494 | 2.29% |
| 2026-03-27 | 20.00 | 20.29 | 0.17 | 0.84% | 19.87 | 20.35 | 30139 | 6081 | 3.08% |
| 2026-03-26 | 20.66 | 20.12 | -0.54 | -2.61% | 20.05 | 20.72 | 32540 | 6626 | 3.33% |
| 2026-03-25 | 20.40 | 20.66 | 0.26 | 1.27% | 20.37 | 20.73 | 28356 | 5840 | 2.90% |
| 2026-03-24 | 20.27 | 20.40 | 0.42 | 2.10% | 19.80 | 20.43 | 37077 | 7480 | 3.79% |
| 2026-03-23 | 20.66 | 19.98 | -1.06 | -5.04% | 19.96 | 20.90 | 57922 | 11737 | 5.92% |
| 2026-03-20 | 22.17 | 21.04 | -1.12 | -5.05% | 20.90 | 22.30 | 67848 | 14601 | 6.93% |
| 2026-03-19 | 22.66 | 22.16 | -0.67 | -2.93% | 22.15 | 22.70 | 47867 | 10700 | 4.89% |
| 2026-03-18 | 23.06 | 22.83 | -0.25 | -1.08% | 22.60 | 23.06 | 44539 | 10133 | 4.55% |
| 2026-03-17 | 22.74 | 23.08 | 0.39 | 1.72% | 22.64 | 23.22 | 72610 | 16700 | 7.42% |
| 2026-03-16 | 22.50 | 22.69 | 0.19 | 0.84% | 22.38 | 22.83 | 29623 | 6701 | 3.03% |
| 2026-03-13 | 23.00 | 22.50 | -0.61 | -2.64% | 22.47 | 23.06 | 54442 | 12384 | 5.56% |
| 2026-03-12 | 22.90 | 23.11 | 0.20 | 0.87% | 22.73 | 23.14 | 40381 | 9281 | 4.13% |
| 2026-03-11 | 22.89 | 22.91 | -0.05 | -0.22% | 22.74 | 23.00 | 28625 | 6540 | 2.93% |
| 2026-03-10 | 22.60 | 22.96 | 0.42 | 1.86% | 22.58 | 22.98 | 39889 | 9114 | 4.08% |
| 2026-03-09 | 22.62 | 22.54 | -0.24 | -1.05% | 22.16 | 22.62 | 42601 | 9542 | 4.35% |
| 2026-03-06 | 22.49 | 22.78 | 0.16 | 0.71% | 22.44 | 22.80 | 29880 | 6782 | 3.05% |
| 2026-03-05 | 23.19 | 22.62 | 0.10 | 0.44% | 22.44 | 23.19 | 42384 | 9616 | 4.33% |
| 2026-03-04 | 22.32 | 22.52 | 0.01 | 0.04% | 22.20 | 22.69 | 41873 | 9414 | 4.28% |
| 2026-03-03 | 23.20 | 22.51 | -0.69 | -2.97% | 22.48 | 23.50 | 67019 | 15352 | 6.85% |
| 2026-03-02 | 23.37 | 23.20 | -0.55 | -2.32% | 23.05 | 23.61 | 68943 | 16044 | 7.04% |
| 2026-02-27 | 23.92 | 23.75 | -0.18 | -0.75% | 23.58 | 23.92 | 64240 | 15223 | 6.56% |
| 2026-02-26 | 25.04 | 23.93 | -0.77 | -3.12% | 23.85 | 25.08 | 131586 | 31813 | 13.45% |
| 2026-02-25 | 24.17 | 24.70 | 0.53 | 2.19% | 24.07 | 25.20 | 122740 | 30376 | 12.54% |
| 2026-02-24 | 24.03 | 24.17 | 0.25 | 1.05% | 23.97 | 24.24 | 59608 | 14379 | 6.09% |
| 2026-02-13 | 24.28 | 23.92 | -0.36 | -1.48% | 23.85 | 24.49 | 87326 | 21090 | 8.92% |
| 2026-02-12 | 24.80 | 24.28 | -0.51 | -2.06% | 24.25 | 24.89 | 117241 | 28715 | 11.98% |
| 2026-02-11 | 25.40 | 24.79 | -0.79 | -3.09% | 24.62 | 25.65 | 139269 | 34702 | 14.23% |
| 2026-02-10 | 26.12 | 25.58 | -0.67 | -2.55% | 25.21 | 26.16 | 153944 | 39345 | 15.73% |
| 2026-02-09 | 26.94 | 26.25 | -0.47 | -1.76% | 25.80 | 27.01 | 154904 | 40664 | 15.83% |
| 2026-02-06 | 26.81 | 26.72 | 0.14 | 0.53% | 26.30 | 27.28 | 203463 | 54466 | 20.79% |
| 2026-02-05 | 25.89 | 26.58 | 0.27 | 1.03% | 25.56 | 26.96 | 247960 | 65136 | 25.34% |
| 2026-02-04 | 24.93 | 26.31 | 1.28 | 5.11% | 24.56 | 26.35 | 307649 | 79261 | 31.44% |
| 2026-02-03 | 25.15 | 25.03 | 0.26 | 1.05% | 24.61 | 25.45 | 130538 | 32545 | 13.34% |
| 2026-02-02 | 24.90 | 24.77 | -0.25 | -1.00% | 24.48 | 25.79 | 204868 | 51596 | 20.93% |
| 2026-01-30 | 25.38 | 25.02 | -0.68 | -2.65% | 24.96 | 26.27 | 310144 | 78916 | 31.69% |
| 2026-01-29 | 23.36 | 25.70 | 2.34 | 10.02% | 22.83 | 25.70 | 290008 | 71712 | 29.63% |
| 2026-01-28 | 23.50 | 23.36 | -0.17 | -0.72% | 23.30 | 24.00 | 74033 | 17436 | 7.57% |
| 2026-01-27 | 23.74 | 23.53 | -0.27 | -1.13% | 23.10 | 23.94 | 78234 | 18332 | 7.99% |