当前时间：2026-05-07 15:33:12 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-06 | 20.98 | 22.73 | 2.07 | 10.02% | 20.97 | 22.73 | 1156303 | 255056 | 10.65% |
| 2026-04-30 | 21.13 | 20.66 | -0.62 | -2.91% | 20.61 | 21.18 | 479150 | 99690 | 4.41% |
| 2026-04-29 | 20.76 | 21.28 | 0.52 | 2.50% | 20.56 | 21.63 | 548226 | 115666 | 5.05% |
| 2026-04-28 | 20.50 | 20.76 | 0.32 | 1.57% | 20.19 | 21.02 | 536783 | 111078 | 4.94% |
| 2026-04-27 | 20.75 | 20.44 | -0.51 | -2.43% | 19.73 | 20.84 | 830549 | 169178 | 7.65% |
| 2026-04-24 | 20.93 | 20.95 | -0.21 | -0.99% | 20.66 | 21.26 | 494165 | 103479 | 4.55% |
| 2026-04-23 | 20.60 | 21.16 | 0.52 | 2.52% | 20.44 | 21.38 | 761887 | 160090 | 7.02% |
| 2026-04-22 | 20.32 | 20.64 | 0.46 | 2.28% | 20.26 | 21.05 | 692079 | 142609 | 6.38% |
| 2026-04-21 | 19.80 | 20.18 | 0.52 | 2.64% | 19.35 | 20.20 | 715549 | 142543 | 6.59% |
| 2026-04-20 | 19.80 | 19.66 | -0.08 | -0.41% | 19.55 | 19.80 | 473138 | 93200 | 4.36% |
| 2026-04-17 | 19.79 | 19.74 | -0.08 | -0.40% | 19.54 | 20.04 | 574727 | 113312 | 5.29% |
| 2026-04-16 | 19.32 | 19.82 | 0.78 | 4.10% | 19.21 | 20.08 | 946754 | 187284 | 8.72% |
| 2026-04-15 | 19.62 | 19.04 | -0.58 | -2.96% | 19.00 | 19.69 | 731676 | 140672 | 6.74% |
| 2026-04-14 | 19.59 | 19.62 | 0.23 | 1.19% | 19.32 | 19.76 | 843760 | 164816 | 7.77% |
| 2026-04-13 | 18.88 | 19.39 | 0.27 | 1.41% | 18.81 | 19.58 | 861879 | 166402 | 7.94% |
| 2026-04-10 | 19.20 | 19.12 | 0.45 | 2.41% | 19.05 | 19.70 | 1266014 | 244390 | 11.67% |
| 2026-04-09 | 18.38 | 18.67 | 0.29 | 1.58% | 17.88 | 19.10 | 1205063 | 223724 | 11.11% |
| 2026-04-08 | 17.85 | 18.38 | 0.47 | 2.62% | 17.75 | 18.48 | 1478861 | 269258 | 13.63% |
| 2026-04-07 | 16.80 | 17.91 | 1.46 | 8.88% | 16.78 | 18.10 | 1820785 | 325616 | 16.78% |
| 2026-04-03 | 16.90 | 16.45 | -0.54 | -3.18% | 16.36 | 17.11 | 454999 | 75720 | 4.19% |
| 2026-04-02 | 16.78 | 16.99 | 0.06 | 0.35% | 16.71 | 17.48 | 551414 | 94526 | 5.08% |
| 2026-04-01 | 16.90 | 16.93 | 0.31 | 1.87% | 16.62 | 17.14 | 423609 | 71303 | 3.90% |
| 2026-03-31 | 17.82 | 16.62 | -1.36 | -7.56% | 16.55 | 17.82 | 905006 | 155170 | 8.34% |
| 2026-03-30 | 17.56 | 17.98 | 0.19 | 1.07% | 16.98 | 18.00 | 775011 | 135565 | 7.14% |
| 2026-03-27 | 17.10 | 17.79 | 0.39 | 2.24% | 17.09 | 17.94 | 719646 | 126743 | 6.63% |
| 2026-03-26 | 17.32 | 17.40 | 0.08 | 0.46% | 17.01 | 17.95 | 721465 | 127124 | 6.65% |
| 2026-03-25 | 17.53 | 17.32 | -0.26 | -1.48% | 17.26 | 17.62 | 475337 | 82753 | 4.38% |
| 2026-03-24 | 17.51 | 17.58 | 0.30 | 1.74% | 16.63 | 17.60 | 616478 | 106108 | 5.68% |
| 2026-03-23 | 17.31 | 17.28 | 0.18 | 1.05% | 17.10 | 17.86 | 843433 | 147890 | 7.77% |
| 2026-03-20 | 16.87 | 17.10 | 0.35 | 2.09% | 16.85 | 17.77 | 619716 | 107279 | 5.71% |
| 2026-03-19 | 17.00 | 16.75 | -0.47 | -2.73% | 16.66 | 17.12 | 333282 | 56181 | 3.07% |
| 2026-03-18 | 17.38 | 17.22 | -0.08 | -0.46% | 17.00 | 17.44 | 280579 | 48124 | 2.59% |
| 2026-03-17 | 17.91 | 17.30 | -0.59 | -3.30% | 17.27 | 18.12 | 394365 | 69474 | 3.63% |
| 2026-03-16 | 18.08 | 17.89 | -0.14 | -0.78% | 17.76 | 18.30 | 346063 | 61996 | 3.19% |
| 2026-03-13 | 17.99 | 18.03 | -0.11 | -0.61% | 17.95 | 18.47 | 530293 | 96794 | 4.89% |
| 2026-03-12 | 18.32 | 18.14 | -0.24 | -1.31% | 17.91 | 18.33 | 563214 | 101904 | 5.19% |
| 2026-03-11 | 17.78 | 18.38 | 0.55 | 3.08% | 17.72 | 18.67 | 934500 | 171457 | 8.61% |
| 2026-03-10 | 17.60 | 17.83 | 0.46 | 2.65% | 17.48 | 17.88 | 442048 | 78424 | 4.07% |
| 2026-03-09 | 17.41 | 17.37 | -0.37 | -2.09% | 16.83 | 17.49 | 514610 | 88152 | 4.74% |
| 2026-03-06 | 18.00 | 17.74 | -0.22 | -1.22% | 17.43 | 18.00 | 561987 | 99385 | 5.18% |
| 2026-03-05 | 17.50 | 17.96 | 0.77 | 4.48% | 17.47 | 18.10 | 907554 | 162116 | 8.37% |
| 2026-03-04 | 16.90 | 17.19 | -0.10 | -0.58% | 16.80 | 17.49 | 369578 | 63421 | 3.41% |
| 2026-03-03 | 17.17 | 17.29 | 0.23 | 1.35% | 17.15 | 17.97 | 846848 | 149054 | 7.81% |
| 2026-03-02 | 17.05 | 17.06 | -0.46 | -2.63% | 16.90 | 17.33 | 403156 | 68859 | 3.72% |
| 2026-02-27 | 17.40 | 17.52 | 0.00 | 0.00% | 17.32 | 17.55 | 318232 | 55472 | 2.93% |
| 2026-02-26 | 17.68 | 17.52 | -0.15 | -0.85% | 17.40 | 17.81 | 402218 | 70392 | 3.71% |
| 2026-02-25 | 17.02 | 17.67 | 0.66 | 3.88% | 16.97 | 17.67 | 516214 | 89702 | 4.76% |
| 2026-02-24 | 17.28 | 17.01 | 0.24 | 1.43% | 16.91 | 17.35 | 363174 | 62069 | 3.35% |
| 2026-02-13 | 16.88 | 16.77 | -0.21 | -1.24% | 16.71 | 17.02 | 193780 | 32673 | 1.79% |
| 2026-02-12 | 16.92 | 16.98 | -0.06 | -0.35% | 16.83 | 17.03 | 199299 | 33777 | 1.84% |
| 2026-02-11 | 16.76 | 17.04 | 0.24 | 1.43% | 16.73 | 17.12 | 286111 | 48595 | 2.64% |
| 2026-02-10 | 16.78 | 16.80 | 0.02 | 0.12% | 16.66 | 16.90 | 207430 | 34851 | 1.91% |
| 2026-02-09 | 16.79 | 16.78 | 0.22 | 1.33% | 16.66 | 16.90 | 257301 | 43067 | 2.37% |
| 2026-02-06 | 16.22 | 16.56 | 0.19 | 1.16% | 16.12 | 16.77 | 295295 | 48887 | 2.72% |
| 2026-02-05 | 16.73 | 16.37 | -0.52 | -3.08% | 16.36 | 16.80 | 289336 | 47750 | 2.67% |
| 2026-02-04 | 16.80 | 16.89 | -0.02 | -0.12% | 16.60 | 16.92 | 260249 | 43584 | 2.40% |
| 2026-02-03 | 16.75 | 16.91 | 0.39 | 2.36% | 16.52 | 16.92 | 285965 | 47941 | 2.64% |
| 2026-02-02 | 16.84 | 16.52 | -0.48 | -2.82% | 16.51 | 17.14 | 349443 | 58721 | 3.22% |
| 2026-01-30 | 17.20 | 17.00 | -0.20 | -1.16% | 16.67 | 17.37 | 382038 | 64721 | 3.52% |
| 2026-01-29 | 17.52 | 17.20 | -0.54 | -3.04% | 17.15 | 17.71 | 560512 | 97380 | 5.17% |
| 2026-01-28 | 18.30 | 17.74 | -0.74 | -4.00% | 17.72 | 18.37 | 649713 | 116182 | 5.99% |
| 2026-01-27 | 18.69 | 18.48 | -0.34 | -1.81% | 17.39 | 18.69 | 952051 | 171317 | 8.78% |