当前时间：2026-05-07 14:49:15 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 | 20.40 | 20.85 | 0.49 | 2.41% | 20.40 | 21.03 | 4274764 | 889538 | 3.21% |
| 2026-04-30 | 20.25 | 20.36 | 0.10 | 0.49% | 20.19 | 20.95 | 3626370 | 744906 | 2.72% |
| 2026-04-29 | 20.02 | 20.26 | 0.10 | 0.50% | 20.00 | 20.32 | 2479666 | 499815 | 1.86% |
| 2026-04-28 | 19.90 | 20.16 | 0.18 | 0.90% | 19.90 | 20.46 | 3494785 | 707265 | 2.62% |
| 2026-04-27 | 19.84 | 19.98 | 0.28 | 1.42% | 19.78 | 20.20 | 2222896 | 444680 | 1.67% |
| 2026-04-24 | 19.85 | 19.70 | -0.19 | -0.96% | 19.55 | 19.85 | 1787523 | 351647 | 1.34% |
| 2026-04-23 | 20.10 | 19.89 | -0.29 | -1.44% | 19.79 | 20.23 | 2339842 | 467082 | 1.75% |
| 2026-04-22 | 19.86 | 20.18 | 0.24 | 1.20% | 19.82 | 20.36 | 2839824 | 571918 | 2.13% |
| 2026-04-21 | 20.04 | 19.94 | -0.11 | -0.55% | 19.82 | 20.13 | 1729478 | 344769 | 1.30% |
| 2026-04-20 | 20.05 | 20.15 | 0.11 | 0.55% | 19.92 | 20.24 | 2155679 | 433953 | 1.62% |
| 2026-04-17 | 19.95 | 20.04 | -0.02 | -0.10% | 19.80 | 20.15 | 2157491 | 430531 | 1.62% |
| 2026-04-16 | 19.94 | 20.06 | 0.21 | 1.06% | 19.86 | 20.25 | 2361668 | 473581 | 1.77% |
| 2026-04-15 | 20.29 | 19.85 | -0.30 | -1.49% | 19.80 | 20.34 | 2181632 | 436047 | 1.64% |
| 2026-04-14 | 20.19 | 20.15 | 0.14 | 0.70% | 19.84 | 20.28 | 2689218 | 538494 | 2.02% |
| 2026-04-13 | 19.52 | 20.01 | 0.25 | 1.27% | 19.50 | 20.25 | 3459852 | 690495 | 2.59% |
| 2026-04-10 | 19.22 | 19.76 | 0.81 | 4.27% | 19.22 | 20.46 | 5970106 | 1192142 | 4.48% |
| 2026-04-09 | 19.15 | 18.95 | -0.54 | -2.77% | 18.91 | 19.16 | 2104108 | 400282 | 1.58% |
| 2026-04-08 | 18.90 | 19.49 | 1.04 | 5.64% | 18.80 | 19.59 | 3911372 | 752123 | 2.93% |
| 2026-04-07 | 18.51 | 18.45 | -0.03 | -0.16% | 18.35 | 18.61 | 1233648 | 227984 | 0.92% |
| 2026-04-03 | 18.82 | 18.48 | -0.27 | -1.44% | 18.48 | 18.87 | 1383924 | 257981 | 1.04% |
| 2026-04-02 | 19.11 | 18.75 | -0.44 | -2.29% | 18.68 | 19.12 | 1797448 | 339142 | 1.35% |
| 2026-04-01 | 19.20 | 19.19 | 0.30 | 1.59% | 19.08 | 19.29 | 1729787 | 332108 | 1.30% |
| 2026-03-31 | 19.07 | 18.89 | -0.18 | -0.94% | 18.85 | 19.37 | 1692907 | 323363 | 1.27% |
| 2026-03-30 | 18.92 | 19.07 | -0.14 | -0.73% | 18.83 | 19.15 | 1584573 | 301085 | 1.19% |
| 2026-03-27 | 18.93 | 19.21 | 0.09 | 0.47% | 18.89 | 19.39 | 1814800 | 348397 | 1.36% |
| 2026-03-26 | 19.81 | 19.12 | -0.78 | -3.92% | 19.10 | 19.82 | 2794390 | 541680 | 2.10% |
| 2026-03-25 | 19.75 | 19.90 | 0.13 | 0.66% | 19.73 | 20.15 | 2251418 | 447798 | 1.69% |
| 2026-03-24 | 19.87 | 19.77 | 0.16 | 0.82% | 19.55 | 19.96 | 2088912 | 412278 | 1.57% |
| 2026-03-23 | 19.78 | 19.61 | -0.60 | -2.97% | 19.56 | 20.05 | 3141250 | 622122 | 2.36% |
| 2026-03-20 | 21.20 | 20.21 | -1.12 | -5.25% | 20.21 | 21.22 | 4774624 | 981317 | 3.58% |
| 2026-03-19 | 21.34 | 21.33 | -0.18 | -0.84% | 21.25 | 21.60 | 2174638 | 464658 | 1.63% |
| 2026-03-18 | 21.45 | 21.51 | -0.05 | -0.23% | 21.31 | 21.55 | 1857578 | 397784 | 1.39% |
| 2026-03-17 | 21.30 | 21.56 | 0.35 | 1.65% | 21.26 | 22.07 | 4200422 | 913452 | 3.14% |
| 2026-03-16 | 21.09 | 21.21 | 0.11 | 0.52% | 20.94 | 21.23 | 1447071 | 305026 | 1.08% |
| 2026-03-13 | 21.30 | 21.10 | -0.26 | -1.22% | 21.06 | 21.46 | 1766135 | 374814 | 1.32% |
| 2026-03-12 | 21.38 | 21.36 | -0.11 | -0.51% | 21.25 | 21.53 | 1517372 | 324300 | 1.13% |
| 2026-03-11 | 21.35 | 21.47 | 0.11 | 0.51% | 21.25 | 21.59 | 1803025 | 386457 | 1.35% |
| 2026-03-10 | 21.42 | 21.36 | 0.13 | 0.61% | 21.26 | 21.56 | 1611210 | 344617 | 1.20% |
| 2026-03-09 | 21.15 | 21.23 | -0.33 | -1.53% | 21.02 | 21.34 | 1973014 | 417666 | 1.47% |
| 2026-03-06 | 21.00 | 21.56 | 0.47 | 2.23% | 20.96 | 21.64 | 2338196 | 499721 | 1.75% |
| 2026-03-05 | 21.33 | 21.09 | 0.07 | 0.33% | 20.99 | 21.35 | 2128068 | 449974 | 1.59% |
| 2026-03-04 | 21.43 | 21.02 | -0.62 | -2.87% | 20.95 | 21.55 | 2885489 | 611640 | 2.16% |
| 2026-03-03 | 21.93 | 21.64 | -0.31 | -1.41% | 21.62 | 22.33 | 2907619 | 639189 | 2.17% |
| 2026-03-02 | 22.26 | 21.95 | -0.57 | -2.53% | 21.90 | 22.32 | 2826772 | 623828 | 2.11% |
| 2026-02-27 | 22.46 | 22.52 | 0.02 | 0.09% | 22.37 | 22.67 | 1766812 | 397733 | 1.32% |
| 2026-02-26 | 22.69 | 22.50 | -0.24 | -1.06% | 22.43 | 22.70 | 1891532 | 425995 | 1.41% |
| 2026-02-25 | 22.47 | 22.74 | 0.33 | 1.47% | 22.43 | 22.89 | 2559644 | 582330 | 1.91% |
| 2026-02-24 | 22.49 | 22.41 | 0.04 | 0.18% | 22.33 | 22.57 | 1412138 | 316541 | 1.06% |
| 2026-02-13 | 22.70 | 22.37 | -0.29 | -1.28% | 22.36 | 22.82 | 2054685 | 464183 | 1.54% |
| 2026-02-12 | 22.75 | 22.66 | -0.11 | -0.48% | 22.65 | 22.77 | 1533620 | 347977 | 1.15% |
| 2026-02-11 | 22.85 | 22.77 | -0.12 | -0.52% | 22.73 | 22.94 | 1494661 | 341039 | 1.12% |
| 2026-02-10 | 22.92 | 22.89 | -0.06 | -0.26% | 22.85 | 23.09 | 1522516 | 349166 | 1.14% |
| 2026-02-09 | 22.81 | 22.95 | 0.29 | 1.28% | 22.72 | 22.95 | 2088064 | 477706 | 1.56% |
| 2026-02-06 | 22.78 | 22.66 | -0.27 | -1.18% | 22.65 | 22.91 | 1978229 | 450307 | 1.48% |
| 2026-02-05 | 22.75 | 22.93 | 0.04 | 0.17% | 22.71 | 23.13 | 2720392 | 623497 | 2.03% |
| 2026-02-04 | 22.60 | 22.89 | 0.19 | 0.84% | 22.52 | 23.12 | 2975684 | 678058 | 2.22% |
| 2026-02-03 | 22.68 | 22.70 | 0.17 | 0.75% | 22.48 | 22.73 | 1799504 | 406873 | 1.35% |
| 2026-02-02 | 22.61 | 22.53 | -0.17 | -0.75% | 22.45 | 23.05 | 2397881 | 545506 | 1.79% |
| 2026-01-30 | 23.10 | 22.70 | -0.44 | -1.90% | 22.68 | 23.10 | 2698550 | 616420 | 2.02% |
| 2026-01-29 | 22.66 | 23.14 | 0.36 | 1.58% | 22.39 | 23.30 | 4177874 | 956566 | 3.12% |
| 2026-01-28 | 22.90 | 22.78 | -0.12 | -0.52% | 22.77 | 23.02 | 2551353 | 583740 | 1.91% |
| 2026-01-27 | 23.28 | 22.90 | -0.41 | -1.76% | 22.73 | 23.30 | 3164758 | 726220 | 2.37% |