当前时间：2026-05-07 13:21:30 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 | 20.54 | 20.91 | 0.77 | 3.82% | 20.40 | 20.95 | 217087 | 45081 | 8.28% |
| 2026-04-30 | 20.38 | 20.14 | -0.24 | -1.18% | 20.01 | 20.46 | 130449 | 26302 | 4.98% |
| 2026-04-29 | 19.89 | 20.38 | 0.22 | 1.09% | 19.73 | 20.48 | 161067 | 32689 | 6.15% |
| 2026-04-28 | 19.86 | 20.16 | 0.45 | 2.28% | 19.78 | 20.50 | 231776 | 46554 | 8.84% |
| 2026-04-27 | 19.62 | 19.71 | -0.31 | -1.55% | 19.15 | 19.78 | 190059 | 37057 | 7.25% |
| 2026-04-24 | 20.50 | 20.02 | -0.55 | -2.67% | 19.90 | 20.50 | 169199 | 33992 | 6.46% |
| 2026-04-23 | 21.01 | 20.57 | -0.57 | -2.70% | 20.28 | 21.38 | 224118 | 46385 | 8.55% |
| 2026-04-22 | 21.43 | 21.14 | -0.29 | -1.35% | 21.06 | 21.54 | 183593 | 38920 | 7.01% |
| 2026-04-21 | 21.91 | 21.43 | -0.69 | -3.12% | 21.31 | 21.91 | 215974 | 46411 | 8.24% |
| 2026-04-20 | 21.22 | 22.12 | 0.70 | 3.27% | 20.85 | 22.21 | 356794 | 77287 | 13.61% |
| 2026-04-17 | 21.80 | 21.42 | -0.73 | -3.30% | 21.25 | 22.01 | 287147 | 61754 | 10.96% |
| 2026-04-16 | 22.00 | 22.15 | -0.23 | -1.03% | 21.36 | 22.15 | 346363 | 75366 | 13.22% |
| 2026-04-15 | 21.51 | 22.38 | 1.11 | 5.22% | 21.33 | 22.51 | 564139 | 125013 | 21.53% |
| 2026-04-14 | 21.20 | 21.27 | 0.23 | 1.09% | 20.95 | 21.58 | 202940 | 43128 | 7.74% |
| 2026-04-13 | 20.80 | 21.04 | -0.06 | -0.28% | 20.61 | 21.26 | 167648 | 35043 | 6.40% |
| 2026-04-10 | 21.05 | 21.10 | 0.22 | 1.05% | 20.87 | 21.80 | 255737 | 54336 | 9.76% |
| 2026-04-09 | 20.90 | 20.88 | -0.35 | -1.65% | 20.65 | 21.11 | 163188 | 34019 | 6.23% |
| 2026-04-08 | 20.51 | 21.23 | 1.17 | 5.83% | 20.51 | 21.25 | 277110 | 58058 | 10.57% |
| 2026-04-07 | 20.00 | 20.06 | 0.00 | 0.00% | 19.80 | 20.28 | 149077 | 29889 | 5.69% |
| 2026-04-03 | 20.77 | 20.06 | -0.44 | -2.15% | 19.90 | 20.88 | 182396 | 36760 | 6.96% |
| 2026-04-02 | 21.21 | 20.50 | -0.62 | -2.94% | 20.29 | 21.66 | 261740 | 54618 | 9.99% |
| 2026-04-01 | 21.48 | 21.12 | 0.31 | 1.49% | 20.93 | 21.49 | 216150 | 45796 | 8.25% |
| 2026-03-31 | 21.72 | 20.81 | -1.02 | -4.67% | 20.80 | 22.28 | 286225 | 61528 | 10.92% |
| 2026-03-30 | 22.15 | 21.83 | -0.64 | -2.85% | 21.20 | 22.35 | 279394 | 60514 | 10.66% |
| 2026-03-27 | 22.08 | 22.47 | -0.23 | -1.01% | 21.68 | 22.73 | 225981 | 50350 | 8.62% |
| 2026-03-26 | 23.80 | 22.70 | -1.51 | -6.24% | 22.64 | 23.87 | 384354 | 88630 | 14.67% |
| 2026-03-25 | 23.45 | 24.21 | 0.53 | 2.24% | 23.45 | 24.57 | 513866 | 123624 | 19.61% |
| 2026-03-24 | 24.07 | 23.68 | -0.24 | -1.00% | 22.71 | 24.31 | 565171 | 133406 | 21.56% |
| 2026-03-23 | 22.49 | 23.92 | 1.26 | 5.56% | 22.25 | 24.93 | 717764 | 173553 | 27.39% |
| 2026-03-20 | 23.10 | 22.66 | -0.34 | -1.48% | 22.53 | 23.58 | 298151 | 68764 | 11.38% |
| 2026-03-19 | 23.22 | 23.00 | -1.16 | -4.80% | 22.77 | 23.64 | 326104 | 75645 | 12.44% |
| 2026-03-18 | 24.05 | 24.16 | 0.58 | 2.46% | 23.58 | 24.57 | 365026 | 87803 | 13.93% |
| 2026-03-17 | 24.51 | 23.58 | -1.11 | -4.50% | 23.52 | 25.19 | 458925 | 111560 | 17.51% |
| 2026-03-16 | 24.82 | 24.69 | -0.55 | -2.18% | 23.91 | 25.46 | 391353 | 96297 | 14.93% |
| 2026-03-13 | 26.36 | 25.24 | -2.14 | -7.82% | 24.93 | 26.52 | 670404 | 172260 | 25.58% |
| 2026-03-12 | 27.01 | 27.38 | 0.73 | 2.74% | 26.10 | 27.49 | 869746 | 233772 | 33.19% |
| 2026-03-11 | 27.31 | 26.65 | -0.26 | -0.97% | 26.19 | 27.65 | 783553 | 210256 | 29.90% |
| 2026-03-10 | 28.00 | 26.91 | -0.72 | -2.61% | 26.61 | 28.55 | 1132198 | 310578 | 43.20% |
| 2026-03-09 | 24.66 | 27.63 | 2.51 | 9.99% | 24.28 | 27.63 | 662980 | 170848 | 25.30% |
| 2026-03-06 | 23.96 | 25.12 | 0.81 | 3.33% | 23.86 | 26.00 | 904987 | 227826 | 34.53% |
| 2026-03-05 | 23.63 | 24.31 | 1.05 | 4.51% | 23.60 | 24.80 | 885268 | 214913 | 33.78% |
| 2026-03-04 | 21.20 | 23.26 | 1.63 | 7.54% | 21.20 | 23.79 | 716273 | 167144 | 27.33% |
| 2026-03-03 | 23.46 | 21.63 | -2.03 | -8.58% | 21.48 | 23.49 | 570844 | 126479 | 21.78% |
| 2026-03-02 | 23.77 | 23.66 | -1.05 | -4.25% | 23.65 | 24.99 | 522956 | 126496 | 19.95% |
| 2026-02-27 | 23.89 | 24.71 | 0.24 | 0.98% | 23.70 | 25.30 | 577425 | 141625 | 22.03% |
| 2026-02-26 | 24.60 | 24.47 | -0.22 | -0.89% | 24.22 | 25.15 | 556359 | 136940 | 21.23% |
| 2026-02-25 | 25.32 | 24.69 | -0.44 | -1.75% | 24.46 | 25.57 | 612448 | 151923 | 23.37% |
| 2026-02-24 | 23.56 | 25.13 | 1.71 | 7.30% | 23.56 | 25.75 | 790058 | 197425 | 30.15% |
| 2026-02-13 | 24.48 | 23.42 | -1.50 | -6.02% | 23.33 | 24.63 | 600923 | 143022 | 22.93% |
| 2026-02-12 | 24.63 | 24.92 | 0.84 | 3.49% | 23.70 | 25.93 | 895416 | 223671 | 34.17% |
| 2026-02-11 | 24.47 | 24.08 | -1.08 | -4.29% | 24.00 | 25.30 | 626966 | 153095 | 23.92% |
| 2026-02-10 | 25.18 | 25.16 | -0.14 | -0.55% | 24.65 | 26.00 | 767726 | 195008 | 29.29% |
| 2026-02-09 | 25.90 | 25.30 | -0.11 | -0.43% | 25.10 | 26.50 | 1203746 | 309895 | 45.93% |
| 2026-02-06 | 23.12 | 25.41 | 2.31 | 10.00% | 22.63 | 25.41 | 635907 | 155554 | 24.26% |
| 2026-02-05 | 24.28 | 23.10 | -1.81 | -7.27% | 22.42 | 24.44 | 723420 | 168092 | 27.60% |
| 2026-02-04 | 24.28 | 24.91 | 1.12 | 4.71% | 23.70 | 25.38 | 1143018 | 281391 | 43.61% |
| 2026-02-03 | 22.00 | 23.79 | 2.16 | 9.99% | 21.29 | 23.79 | 1087882 | 246714 | 41.51% |
| 2026-02-02 | 21.22 | 21.63 | 1.97 | 10.02% | 21.22 | 21.63 | 222521 | 48003 | 8.49% |
| 2026-01-30 | 20.01 | 19.66 | -1.37 | -6.51% | 19.16 | 20.37 | 622950 | 122027 | 23.77% |
| 2026-01-29 | 21.50 | 21.03 | -1.60 | -7.07% | 20.70 | 22.05 | 693601 | 148280 | 26.47% |
| 2026-01-28 | 22.03 | 22.63 | 0.43 | 1.94% | 21.80 | 23.88 | 850365 | 193278 | 32.45% |
| 2026-01-27 | 23.08 | 22.20 | -0.78 | -3.39% | 21.06 | 23.56 | 898933 | 198924 | 34.30% |