当前时间：2026-05-08 04:28:16 星期五休市中
| 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 | 20.80 | 20.92 | 0.22 | 1.06% | 20.61 | 20.97 | 69037 | 14333 | 2.05% |
| 2026-05-06 | 20.49 | 20.70 | 0.21 | 1.02% | 20.30 | 20.77 | 88506 | 18237 | 2.62% |
| 2026-04-30 | 20.10 | 20.49 | 0.99 | 5.08% | 19.99 | 20.93 | 143252 | 29501 | 4.25% |
| 2026-04-29 | 19.20 | 19.50 | 0.39 | 2.04% | 19.10 | 19.60 | 66004 | 12817 | 1.96% |
| 2026-04-28 | 19.45 | 19.11 | -0.34 | -1.75% | 19.02 | 19.63 | 63903 | 12315 | 1.89% |
| 2026-04-27 | 19.37 | 19.45 | 0.07 | 0.36% | 19.00 | 19.52 | 70108 | 13583 | 2.08% |
| 2026-04-24 | 20.18 | 19.38 | -0.80 | -3.96% | 19.21 | 20.18 | 107586 | 20989 | 3.19% |
| 2026-04-23 | 20.83 | 20.18 | -0.65 | -3.12% | 20.14 | 20.99 | 98606 | 20128 | 2.92% |
| 2026-04-22 | 20.79 | 20.83 | -0.08 | -0.38% | 20.69 | 20.90 | 51238 | 10642 | 1.52% |
| 2026-04-21 | 20.97 | 20.91 | -0.01 | -0.05% | 20.71 | 21.15 | 45106 | 9419 | 1.34% |
| 2026-04-20 | 20.88 | 20.92 | 0.04 | 0.19% | 20.77 | 20.99 | 46895 | 9809 | 1.39% |
| 2026-04-17 | 21.03 | 20.88 | -0.26 | -1.23% | 20.76 | 21.07 | 62262 | 12976 | 1.85% |
| 2026-04-16 | 21.00 | 21.14 | 0.25 | 1.20% | 20.88 | 21.15 | 56395 | 11885 | 1.67% |
| 2026-04-15 | 21.16 | 20.89 | -0.10 | -0.48% | 20.85 | 21.19 | 44066 | 9264 | 1.31% |
| 2026-04-14 | 21.09 | 20.99 | 0.11 | 0.53% | 20.81 | 21.20 | 37315 | 7824 | 1.11% |
| 2026-04-13 | 21.00 | 20.88 | -0.30 | -1.42% | 20.75 | 21.08 | 45355 | 9470 | 1.34% |
| 2026-04-10 | 20.83 | 21.18 | 0.50 | 2.42% | 20.78 | 21.45 | 71753 | 15202 | 2.13% |
| 2026-04-09 | 20.95 | 20.68 | -0.48 | -2.27% | 20.65 | 20.95 | 47438 | 9827 | 1.41% |
| 2026-04-08 | 20.79 | 21.16 | 0.81 | 3.98% | 20.76 | 21.23 | 76602 | 16116 | 2.27% |
| 2026-04-07 | 20.30 | 20.35 | 0.05 | 0.25% | 20.20 | 20.53 | 27552 | 5602 | 0.82% |
| 2026-04-03 | 20.76 | 20.30 | -0.33 | -1.60% | 20.23 | 20.76 | 35354 | 7207 | 1.05% |
| 2026-04-02 | 21.01 | 20.63 | -0.55 | -2.60% | 20.57 | 21.02 | 59591 | 12354 | 1.77% |
| 2026-04-01 | 20.90 | 21.18 | 0.82 | 4.03% | 20.60 | 21.20 | 74230 | 15549 | 2.20% |
| 2026-03-31 | 20.41 | 20.36 | -0.07 | -0.34% | 20.32 | 20.80 | 51858 | 10669 | 1.54% |
| 2026-03-30 | 20.29 | 20.43 | -0.09 | -0.44% | 20.09 | 20.52 | 35359 | 7188 | 1.05% |
| 2026-03-27 | 20.02 | 20.52 | 0.26 | 1.28% | 20.00 | 20.60 | 40808 | 8331 | 1.21% |
| 2026-03-26 | 20.78 | 20.26 | -0.52 | -2.50% | 20.21 | 20.80 | 45718 | 9359 | 1.36% |
| 2026-03-25 | 20.66 | 20.78 | 0.29 | 1.42% | 20.55 | 20.82 | 57516 | 11892 | 1.71% |
| 2026-03-24 | 20.56 | 20.49 | 0.31 | 1.54% | 20.03 | 20.62 | 53198 | 10785 | 1.58% |
| 2026-03-23 | 21.00 | 20.18 | -1.13 | -5.30% | 20.00 | 21.08 | 70513 | 14427 | 2.09% |
| 2026-03-20 | 22.50 | 21.31 | -1.15 | -5.12% | 21.18 | 22.61 | 95651 | 20758 | 2.84% |
| 2026-03-19 | 22.99 | 22.46 | -0.74 | -3.19% | 22.26 | 22.99 | 69835 | 15785 | 2.07% |
| 2026-03-18 | 23.27 | 23.20 | -0.05 | -0.22% | 23.13 | 23.32 | 44775 | 10395 | 1.33% |
| 2026-03-17 | 23.15 | 23.25 | 0.17 | 0.74% | 23.10 | 23.50 | 48574 | 11310 | 1.44% |
| 2026-03-16 | 23.01 | 23.08 | 0.01 | 0.04% | 22.83 | 23.08 | 34703 | 7965 | 1.03% |
| 2026-03-13 | 23.16 | 23.07 | -0.01 | -0.04% | 23.02 | 23.38 | 53381 | 12369 | 1.58% |
| 2026-03-12 | 23.26 | 23.08 | -0.22 | -0.94% | 23.01 | 23.32 | 42406 | 9807 | 1.26% |
| 2026-03-11 | 23.35 | 23.30 | -0.05 | -0.21% | 23.17 | 23.41 | 43327 | 10087 | 1.28% |
| 2026-03-10 | 23.30 | 23.35 | 0.21 | 0.91% | 23.16 | 23.68 | 82143 | 19171 | 2.44% |
| 2026-03-09 | 23.29 | 23.14 | -0.48 | -2.03% | 22.64 | 23.29 | 85935 | 19733 | 2.55% |
| 2026-03-06 | 23.35 | 23.62 | 0.18 | 0.77% | 23.28 | 23.66 | 54073 | 12692 | 1.60% |
| 2026-03-05 | 23.60 | 23.44 | 0.16 | 0.69% | 23.28 | 23.82 | 60202 | 14139 | 1.79% |
| 2026-03-04 | 23.40 | 23.28 | -0.25 | -1.06% | 23.25 | 23.68 | 50499 | 11825 | 1.50% |
| 2026-03-03 | 24.00 | 23.53 | -0.46 | -1.92% | 23.46 | 24.20 | 72068 | 17062 | 2.14% |
| 2026-03-02 | 24.66 | 23.99 | -1.05 | -4.19% | 23.80 | 24.68 | 97460 | 23498 | 2.89% |
| 2026-02-27 | 24.75 | 25.04 | 0.18 | 0.72% | 24.75 | 25.06 | 49175 | 12278 | 1.46% |
| 2026-02-26 | 25.45 | 24.86 | -0.52 | -2.05% | 24.72 | 25.54 | 121505 | 30448 | 3.60% |
| 2026-02-25 | 25.52 | 25.38 | -0.09 | -0.35% | 25.31 | 25.66 | 76977 | 19577 | 2.28% |
| 2026-02-24 | 26.40 | 25.47 | -0.91 | -3.45% | 25.39 | 26.68 | 96923 | 24791 | 2.87% |
| 2026-02-13 | 26.70 | 26.38 | -0.60 | -2.22% | 26.35 | 26.99 | 75218 | 20018 | 2.23% |
| 2026-02-12 | 26.86 | 26.98 | 0.11 | 0.41% | 26.30 | 27.10 | 106658 | 28535 | 3.16% |
| 2026-02-11 | 27.17 | 26.87 | -0.62 | -2.26% | 26.79 | 27.17 | 132636 | 35720 | 3.93% |
| 2026-02-10 | 26.25 | 27.49 | 1.32 | 5.04% | 26.01 | 27.66 | 256839 | 69427 | 7.62% |
| 2026-02-09 | 25.89 | 26.17 | 0.67 | 2.63% | 25.61 | 26.30 | 107882 | 28030 | 3.20% |
| 2026-02-06 | 25.44 | 25.50 | -0.10 | -0.39% | 24.97 | 25.97 | 85616 | 21818 | 2.54% |
| 2026-02-05 | 25.50 | 25.60 | -0.19 | -0.74% | 25.50 | 26.04 | 58978 | 15184 | 1.75% |
| 2026-02-04 | 25.67 | 25.79 | -0.03 | -0.12% | 25.43 | 26.67 | 88683 | 22970 | 2.63% |
| 2026-02-03 | 25.48 | 25.82 | 0.64 | 2.54% | 25.18 | 25.87 | 76756 | 19640 | 2.28% |
| 2026-02-02 | 25.75 | 25.18 | -0.81 | -3.12% | 25.18 | 26.18 | 79845 | 20495 | 2.37% |
| 2026-01-30 | 26.50 | 25.99 | -0.82 | -3.06% | 25.89 | 26.59 | 102006 | 26643 | 3.02% |
| 2026-01-29 | 26.31 | 26.81 | 0.51 | 1.94% | 25.71 | 27.49 | 198683 | 53374 | 5.89% |
| 2026-01-28 | 26.38 | 26.30 | -0.03 | -0.11% | 26.24 | 26.67 | 99379 | 26273 | 2.95% |