当前时间：2026-05-07 11:42:23 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 | 21.21 | 21.40 | 0.21 | 0.99% | 21.12 | 21.57 | 49836 | 10624 | 2.51% |
| 2026-04-30 | 20.83 | 21.19 | 0.37 | 1.78% | 20.66 | 21.36 | 47427 | 9955 | 2.39% |
| 2026-04-29 | 20.95 | 20.82 | -0.35 | -1.65% | 19.89 | 21.03 | 71376 | 14785 | 3.59% |
| 2026-04-28 | 21.50 | 21.17 | -0.33 | -1.53% | 20.97 | 21.55 | 43190 | 9167 | 2.17% |
| 2026-04-27 | 21.16 | 21.50 | -0.05 | -0.23% | 21.08 | 21.69 | 41838 | 8972 | 2.11% |
| 2026-04-24 | 22.09 | 21.55 | -0.75 | -3.36% | 20.60 | 22.25 | 99130 | 21100 | 4.99% |
| 2026-04-23 | 22.55 | 22.30 | -0.14 | -0.62% | 21.97 | 22.72 | 48973 | 10928 | 2.47% |
| 2026-04-22 | 22.33 | 22.44 | -0.08 | -0.36% | 22.05 | 22.62 | 45573 | 10208 | 2.29% |
| 2026-04-21 | 22.69 | 22.52 | -0.07 | -0.31% | 22.26 | 22.95 | 40848 | 9194 | 2.06% |
| 2026-04-20 | 22.39 | 22.59 | 0.25 | 1.12% | 22.01 | 22.77 | 44965 | 10115 | 2.26% |
| 2026-04-17 | 22.34 | 22.34 | 0.04 | 0.18% | 22.01 | 22.50 | 37241 | 8296 | 1.87% |
| 2026-04-16 | 21.77 | 22.30 | 0.53 | 2.43% | 21.58 | 22.35 | 48161 | 10652 | 2.42% |
| 2026-04-15 | 22.03 | 21.77 | -0.26 | -1.18% | 21.70 | 22.13 | 32715 | 7162 | 1.65% |
| 2026-04-14 | 22.21 | 22.03 | 0.09 | 0.41% | 21.69 | 22.26 | 37637 | 8242 | 1.89% |
| 2026-04-13 | 21.53 | 21.94 | 0.21 | 0.97% | 21.50 | 22.27 | 43288 | 9459 | 2.18% |
| 2026-04-10 | 21.95 | 21.73 | 0.05 | 0.23% | 21.70 | 22.15 | 43662 | 9558 | 2.20% |
| 2026-04-09 | 21.95 | 21.68 | -0.41 | -1.86% | 21.47 | 21.95 | 33867 | 7317 | 1.70% |
| 2026-04-08 | 21.52 | 22.09 | 0.90 | 4.25% | 21.51 | 22.10 | 43511 | 9495 | 2.19% |
| 2026-04-07 | 21.28 | 21.19 | 0.02 | 0.09% | 20.95 | 21.38 | 29437 | 6240 | 1.48% |
| 2026-04-03 | 21.60 | 21.17 | -0.72 | -3.29% | 20.98 | 21.99 | 48773 | 10367 | 2.46% |
| 2026-04-02 | 22.38 | 21.89 | -0.46 | -2.06% | 21.57 | 22.38 | 46328 | 10146 | 2.33% |
| 2026-04-01 | 22.08 | 22.35 | 0.62 | 2.85% | 21.58 | 22.65 | 67433 | 14945 | 3.39% |
| 2026-03-31 | 22.00 | 21.73 | -0.36 | -1.63% | 21.53 | 22.30 | 46940 | 10272 | 2.36% |
| 2026-03-30 | 21.96 | 22.09 | -0.26 | -1.16% | 21.53 | 22.33 | 54533 | 11929 | 2.75% |
| 2026-03-27 | 22.00 | 22.35 | -0.13 | -0.58% | 21.94 | 22.58 | 54432 | 12151 | 2.74% |
| 2026-03-26 | 22.84 | 22.48 | -0.59 | -2.56% | 22.20 | 23.06 | 60001 | 13556 | 3.02% |
| 2026-03-25 | 23.22 | 23.07 | -0.15 | -0.65% | 22.80 | 23.52 | 75895 | 17555 | 3.82% |
| 2026-03-24 | 22.91 | 23.22 | 0.56 | 2.47% | 22.11 | 23.35 | 112803 | 25661 | 5.68% |
| 2026-03-23 | 23.22 | 22.66 | -1.25 | -5.23% | 22.00 | 24.35 | 145571 | 33930 | 7.33% |
| 2026-03-20 | 23.65 | 23.91 | 0.34 | 1.44% | 23.10 | 25.29 | 143170 | 34430 | 7.21% |
| 2026-03-19 | 23.73 | 23.57 | -0.59 | -2.44% | 23.30 | 23.90 | 53879 | 12694 | 2.71% |
| 2026-03-18 | 24.02 | 24.16 | -0.10 | -0.41% | 23.68 | 24.37 | 61643 | 14763 | 3.10% |
| 2026-03-17 | 24.48 | 24.26 | -0.22 | -0.90% | 23.98 | 25.12 | 76406 | 18732 | 3.85% |
| 2026-03-16 | 24.70 | 24.48 | -0.30 | -1.21% | 24.25 | 25.03 | 64881 | 15903 | 3.27% |
| 2026-03-13 | 24.81 | 24.78 | -0.15 | -0.60% | 24.62 | 25.44 | 80070 | 19982 | 4.03% |
| 2026-03-12 | 25.27 | 24.93 | -0.69 | -2.69% | 24.60 | 25.80 | 113718 | 28463 | 5.72% |
| 2026-03-11 | 25.25 | 25.62 | 0.31 | 1.22% | 25.00 | 26.33 | 213424 | 54980 | 10.74% |
| 2026-03-10 | 25.06 | 25.31 | 0.31 | 1.24% | 24.71 | 25.79 | 121298 | 30644 | 6.11% |
| 2026-03-09 | 24.45 | 25.00 | 0.01 | 0.04% | 24.23 | 25.14 | 105984 | 26159 | 5.34% |
| 2026-03-06 | 25.11 | 24.99 | -0.10 | -0.40% | 24.52 | 25.60 | 80323 | 20108 | 4.04% |
| 2026-03-05 | 25.97 | 25.09 | -0.22 | -0.87% | 24.83 | 25.97 | 68808 | 17259 | 3.46% |
| 2026-03-04 | 24.76 | 25.31 | -0.03 | -0.12% | 24.76 | 25.99 | 92469 | 23500 | 4.66% |
| 2026-03-03 | 26.98 | 25.34 | -1.54 | -5.73% | 25.20 | 27.66 | 129017 | 33669 | 6.50% |
| 2026-03-02 | 26.56 | 26.88 | -0.88 | -3.17% | 26.56 | 28.28 | 155891 | 42527 | 7.85% |
| 2026-02-27 | 27.28 | 27.76 | 0.31 | 1.13% | 27.05 | 28.97 | 205172 | 57719 | 10.33% |
| 2026-02-26 | 27.60 | 27.45 | -0.65 | -2.31% | 27.09 | 27.82 | 123867 | 33932 | 6.24% |
| 2026-02-25 | 29.02 | 28.10 | -0.94 | -3.24% | 27.50 | 29.45 | 186264 | 52638 | 9.38% |
| 2026-02-24 | 29.86 | 29.04 | -0.40 | -1.36% | 28.10 | 30.20 | 208457 | 60165 | 10.49% |
| 2026-02-13 | 31.36 | 29.44 | -2.44 | -7.65% | 29.04 | 32.21 | 232381 | 69266 | 11.70% |
| 2026-02-12 | 32.24 | 31.88 | -0.59 | -1.82% | 30.95 | 33.24 | 230150 | 73237 | 11.59% |
| 2026-02-11 | 31.50 | 32.47 | 1.17 | 3.74% | 30.00 | 33.95 | 297117 | 96024 | 14.96% |
| 2026-02-10 | 31.17 | 31.30 | 0.33 | 1.07% | 29.70 | 32.95 | 341923 | 107388 | 17.21% |
| 2026-02-09 | 29.22 | 30.97 | 2.82 | 10.02% | 29.12 | 30.97 | 141619 | 42695 | 7.13% |
| 2026-02-06 | 25.92 | 28.15 | 1.29 | 4.80% | 25.55 | 29.50 | 277483 | 77360 | 13.97% |
| 2026-02-05 | 27.16 | 26.86 | -1.60 | -5.62% | 25.62 | 28.33 | 338262 | 91320 | 17.03% |
| 2026-02-04 | 25.80 | 28.46 | 2.59 | 10.01% | 25.70 | 28.46 | 204552 | 56152 | 10.30% |
| 2026-02-03 | 24.39 | 25.87 | 1.80 | 7.48% | 23.62 | 26.45 | 301395 | 76595 | 15.17% |
| 2026-02-02 | 24.49 | 24.07 | -0.41 | -1.67% | 23.88 | 26.16 | 213420 | 53058 | 10.74% |
| 2026-01-30 | 24.80 | 24.48 | -1.27 | -4.93% | 23.60 | 25.68 | 205845 | 50285 | 10.36% |
| 2026-01-29 | 23.35 | 25.75 | 1.57 | 6.49% | 23.22 | 26.50 | 360477 | 90253 | 18.15% |
| 2026-01-28 | 23.58 | 24.18 | 0.68 | 2.89% | 22.83 | 25.24 | 313260 | 75334 | 15.77% |
| 2026-01-27 | 21.04 | 23.50 | 0.72 | 3.16% | 21.04 | 25.00 | 431160 | 98181 | 21.71% |