当前时间：2026-05-08 14:25:29 星期五交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 21.20 | 20.99 | -0.20 | -0.94% | 20.80 | 21.30 | 38944 | 8173 | 2.47% |
| 2026-05-06 | 21.10 | 21.19 | 0.10 | 0.47% | 21.10 | 21.33 | 20906 | 4435 | 1.33% |
| 2026-04-30 | 21.39 | 21.09 | -0.20 | -0.94% | 21.06 | 21.40 | 19528 | 4133 | 1.24% |
| 2026-04-29 | 21.15 | 21.29 | -0.18 | -0.84% | 21.15 | 21.53 | 25944 | 5538 | 1.65% |
| 2026-04-28 | 21.00 | 21.47 | 0.16 | 0.75% | 20.36 | 21.49 | 38268 | 8035 | 2.43% |
| 2026-04-27 | 21.22 | 21.31 | 0.09 | 0.42% | 21.15 | 21.60 | 32069 | 6860 | 2.04% |
| 2026-04-24 | 21.15 | 21.22 | 0.24 | 1.14% | 20.90 | 21.32 | 27257 | 5752 | 1.73% |
| 2026-04-23 | 21.16 | 20.98 | -0.23 | -1.08% | 20.91 | 21.29 | 29009 | 6105 | 1.84% |
| 2026-04-22 | 21.40 | 21.21 | -0.19 | -0.89% | 21.15 | 21.40 | 25275 | 5372 | 1.60% |
| 2026-04-21 | 21.49 | 21.40 | -0.27 | -1.25% | 21.30 | 21.66 | 27410 | 5860 | 1.74% |
| 2026-04-20 | 21.55 | 21.67 | 0.11 | 0.51% | 21.30 | 21.69 | 33309 | 7167 | 2.11% |
| 2026-04-17 | 22.26 | 21.56 | -0.70 | -3.14% | 21.50 | 22.26 | 67677 | 14661 | 4.30% |
| 2026-04-16 | 22.07 | 22.26 | 0.16 | 0.72% | 22.03 | 22.30 | 33352 | 7384 | 2.12% |
| 2026-04-15 | 22.50 | 22.10 | -0.20 | -0.90% | 22.10 | 22.52 | 31461 | 7014 | 2.00% |
| 2026-04-14 | 22.21 | 22.30 | 0.10 | 0.45% | 22.11 | 22.49 | 36598 | 8154 | 2.32% |
| 2026-04-13 | 22.00 | 22.20 | -0.24 | -1.07% | 21.90 | 22.30 | 42166 | 9324 | 2.68% |
| 2026-04-10 | 22.45 | 22.44 | -0.09 | -0.40% | 22.28 | 22.78 | 58272 | 13098 | 3.70% |
| 2026-04-09 | 23.12 | 22.53 | -1.07 | -4.53% | 22.50 | 23.12 | 83959 | 19119 | 5.33% |
| 2026-04-08 | 23.41 | 23.60 | 0.22 | 0.94% | 22.37 | 23.69 | 116945 | 27160 | 7.42% |
| 2026-04-07 | 25.89 | 23.38 | -2.57 | -9.90% | 23.38 | 25.94 | 212439 | 51904 | 13.49% |
| 2026-04-03 | 24.00 | 25.95 | 1.60 | 6.57% | 23.75 | 26.79 | 221568 | 56553 | 14.07% |
| 2026-04-02 | 25.05 | 24.35 | -0.94 | -3.72% | 23.03 | 25.60 | 112618 | 27172 | 7.15% |
| 2026-04-01 | 25.63 | 25.29 | 0.04 | 0.16% | 24.52 | 25.67 | 115702 | 29165 | 7.35% |
| 2026-03-31 | 25.40 | 25.25 | -0.14 | -0.55% | 24.91 | 25.63 | 66950 | 16834 | 4.25% |
| 2026-03-30 | 24.11 | 25.39 | 0.89 | 3.63% | 24.10 | 25.80 | 96269 | 24185 | 6.11% |
| 2026-03-27 | 24.51 | 24.50 | -0.40 | -1.61% | 24.50 | 25.20 | 88800 | 21994 | 5.64% |
| 2026-03-26 | 24.65 | 24.90 | 0.00 | 0.00% | 24.03 | 24.93 | 103618 | 25354 | 6.58% |
| 2026-03-25 | 23.20 | 24.90 | 1.69 | 7.28% | 22.84 | 25.53 | 186664 | 45390 | 11.85% |
| 2026-03-24 | 23.51 | 23.21 | 0.00 | 0.00% | 22.44 | 23.68 | 78306 | 18119 | 4.97% |
| 2026-03-23 | 22.45 | 23.21 | 0.18 | 0.78% | 21.65 | 23.57 | 99027 | 22540 | 6.29% |
| 2026-03-20 | 23.72 | 23.03 | -0.65 | -2.74% | 22.62 | 24.18 | 71399 | 16899 | 4.53% |
| 2026-03-19 | 23.31 | 23.68 | -0.11 | -0.46% | 23.30 | 23.95 | 61003 | 14417 | 3.87% |
| 2026-03-18 | 23.01 | 23.79 | 0.62 | 2.68% | 22.79 | 24.00 | 111318 | 26273 | 7.07% |
| 2026-03-17 | 22.96 | 23.17 | 0.32 | 1.40% | 22.60 | 23.23 | 71645 | 16529 | 4.55% |
| 2026-03-16 | 22.95 | 22.85 | -0.15 | -0.65% | 22.58 | 23.00 | 51277 | 11666 | 3.26% |
| 2026-03-13 | 23.99 | 23.00 | -1.15 | -4.76% | 22.88 | 24.00 | 106559 | 24789 | 6.76% |
| 2026-03-12 | 21.83 | 24.15 | 2.20 | 10.02% | 21.71 | 24.15 | 120184 | 27970 | 7.63% |
| 2026-03-11 | 22.15 | 21.95 | -0.20 | -0.90% | 21.85 | 22.20 | 20290 | 4461 | 1.29% |
| 2026-03-10 | 21.68 | 22.15 | 0.81 | 3.80% | 21.55 | 22.41 | 40808 | 8998 | 2.59% |
| 2026-03-09 | 21.46 | 21.34 | -0.38 | -1.75% | 20.84 | 21.53 | 28516 | 6026 | 1.81% |
| 2026-03-06 | 21.40 | 21.72 | 0.31 | 1.45% | 21.21 | 21.75 | 15804 | 3414 | 1.00% |
| 2026-03-05 | 21.29 | 21.41 | 0.46 | 2.20% | 21.12 | 21.55 | 23920 | 5114 | 1.52% |
| 2026-03-04 | 20.68 | 20.95 | -0.02 | -0.10% | 20.60 | 21.28 | 24561 | 5151 | 1.56% |
| 2026-03-03 | 21.90 | 20.97 | -0.93 | -4.25% | 20.93 | 22.02 | 41197 | 8807 | 2.62% |
| 2026-03-02 | 22.78 | 21.90 | -1.16 | -5.03% | 21.78 | 22.78 | 53568 | 11842 | 3.40% |
| 2026-02-27 | 23.01 | 23.06 | -0.01 | -0.04% | 22.91 | 23.23 | 21641 | 4982 | 1.37% |
| 2026-02-26 | 23.13 | 23.07 | -0.06 | -0.26% | 22.91 | 23.26 | 18514 | 4279 | 1.18% |
| 2026-02-25 | 23.32 | 23.13 | -0.15 | -0.64% | 23.02 | 23.45 | 21622 | 5003 | 1.37% |
| 2026-02-24 | 23.29 | 23.28 | 0.25 | 1.09% | 23.13 | 23.49 | 24203 | 5639 | 1.54% |
| 2026-02-13 | 22.71 | 23.03 | 0.20 | 0.88% | 22.71 | 23.26 | 29117 | 6734 | 1.85% |
| 2026-02-12 | 22.79 | 22.83 | 0.03 | 0.13% | 22.50 | 23.07 | 27112 | 6178 | 1.72% |
| 2026-02-11 | 22.83 | 22.80 | -0.15 | -0.65% | 22.79 | 23.22 | 24492 | 5625 | 1.55% |
| 2026-02-10 | 22.79 | 22.95 | 0.20 | 0.88% | 22.70 | 22.98 | 24292 | 5562 | 1.54% |
| 2026-02-09 | 22.56 | 22.75 | 0.33 | 1.47% | 22.51 | 22.77 | 21440 | 4860 | 1.36% |
| 2026-02-06 | 22.32 | 22.42 | -0.09 | -0.40% | 22.26 | 22.58 | 19446 | 4365 | 1.23% |
| 2026-02-05 | 22.51 | 22.51 | 0.01 | 0.04% | 22.31 | 22.64 | 16052 | 3613 | 1.02% |
| 2026-02-04 | 22.95 | 22.50 | -0.44 | -1.92% | 22.29 | 23.03 | 33962 | 7662 | 2.16% |
| 2026-02-03 | 22.90 | 22.94 | 0.05 | 0.22% | 22.61 | 23.04 | 23665 | 5407 | 1.50% |
| 2026-02-02 | 23.00 | 22.89 | -0.32 | -1.38% | 22.47 | 23.23 | 37595 | 8554 | 2.39% |
| 2026-01-30 | 22.38 | 23.21 | 0.45 | 1.98% | 22.37 | 23.76 | 55293 | 12795 | 3.51% |
| 2026-01-29 | 23.13 | 22.76 | -0.37 | -1.60% | 22.50 | 23.42 | 46106 | 10578 | 2.93% |
| 2026-01-28 | 24.12 | 23.13 | -0.99 | -4.10% | 23.10 | 24.12 | 80049 | 18727 | 5.08% |