当前时间：2026-05-06 23:51:05 星期三休市中
| 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 | 19.58 | 19.77 | 0.33 | 1.70% | 19.50 | 19.92 | 140463 | 27739 | 1.37% |
| 2026-04-30 | 19.77 | 19.44 | -0.38 | -1.92% | 19.37 | 19.83 | 206042 | 40296 | 2.02% |
| 2026-04-29 | 19.44 | 19.82 | 0.28 | 1.43% | 19.44 | 19.90 | 130465 | 25794 | 1.28% |
| 2026-04-28 | 20.28 | 19.54 | -0.80 | -3.93% | 19.40 | 20.39 | 274685 | 54432 | 2.69% |
| 2026-04-27 | 20.18 | 20.34 | -0.28 | -1.36% | 19.97 | 20.51 | 201965 | 40871 | 1.98% |
| 2026-04-24 | 20.90 | 20.62 | -0.38 | -1.81% | 20.39 | 20.90 | 157673 | 32465 | 1.54% |
| 2026-04-23 | 21.05 | 21.00 | -0.07 | -0.33% | 21.00 | 21.37 | 168355 | 35610 | 1.65% |
| 2026-04-22 | 21.06 | 21.07 | -0.07 | -0.33% | 20.92 | 21.10 | 115444 | 24253 | 1.13% |
| 2026-04-21 | 21.19 | 21.14 | -0.07 | -0.33% | 21.03 | 21.31 | 94116 | 19884 | 0.92% |
| 2026-04-20 | 20.99 | 21.21 | 0.16 | 0.76% | 20.93 | 21.31 | 144610 | 30614 | 1.42% |
| 2026-04-17 | 21.10 | 21.05 | -0.12 | -0.57% | 20.86 | 21.15 | 141470 | 29681 | 1.38% |
| 2026-04-16 | 20.97 | 21.17 | 0.21 | 1.00% | 20.97 | 21.23 | 132816 | 28070 | 1.30% |
| 2026-04-15 | 21.32 | 20.96 | -0.24 | -1.13% | 20.92 | 21.37 | 113846 | 24022 | 1.11% |
| 2026-04-14 | 21.21 | 21.20 | 0.22 | 1.05% | 20.87 | 21.29 | 141398 | 29731 | 1.38% |
| 2026-04-13 | 21.10 | 20.98 | -0.31 | -1.46% | 20.91 | 21.15 | 114813 | 24131 | 1.12% |
| 2026-04-10 | 21.10 | 21.29 | 0.36 | 1.72% | 21.00 | 21.48 | 148068 | 31508 | 1.45% |
| 2026-04-09 | 21.16 | 20.93 | -0.53 | -2.47% | 20.91 | 21.20 | 146345 | 30775 | 1.43% |
| 2026-04-08 | 21.19 | 21.46 | 0.85 | 4.12% | 20.96 | 21.48 | 194878 | 41416 | 1.91% |
| 2026-04-07 | 20.60 | 20.61 | 0.33 | 1.63% | 20.38 | 20.79 | 65956 | 13571 | 0.65% |
| 2026-04-03 | 20.81 | 20.28 | -0.49 | -2.36% | 20.24 | 20.85 | 88867 | 18168 | 0.87% |
| 2026-04-02 | 20.88 | 20.77 | -0.22 | -1.05% | 20.59 | 20.93 | 97725 | 20264 | 0.96% |
| 2026-04-01 | 21.00 | 20.99 | 0.39 | 1.89% | 20.73 | 21.09 | 102121 | 21330 | 1.00% |
| 2026-03-31 | 20.70 | 20.60 | -0.10 | -0.48% | 20.60 | 21.07 | 111338 | 23185 | 1.09% |
| 2026-03-30 | 20.35 | 20.70 | 0.07 | 0.34% | 20.25 | 20.70 | 90554 | 18570 | 0.89% |
| 2026-03-27 | 20.20 | 20.63 | 0.20 | 0.98% | 20.15 | 20.74 | 117791 | 24246 | 1.15% |
| 2026-03-26 | 20.77 | 20.43 | -0.42 | -2.01% | 20.36 | 20.96 | 145111 | 29896 | 1.42% |
| 2026-03-25 | 21.19 | 20.85 | -0.16 | -0.76% | 20.74 | 21.35 | 219835 | 46124 | 2.15% |
| 2026-03-24 | 20.77 | 21.01 | 0.59 | 2.89% | 20.53 | 21.05 | 129779 | 26996 | 1.27% |
| 2026-03-23 | 20.92 | 20.42 | -0.90 | -4.22% | 20.31 | 20.99 | 158372 | 32781 | 1.55% |
| 2026-03-20 | 22.00 | 21.32 | -0.67 | -3.05% | 21.32 | 22.07 | 162404 | 35091 | 1.59% |
| 2026-03-19 | 21.93 | 21.99 | -0.26 | -1.17% | 21.90 | 22.09 | 106350 | 23380 | 1.04% |
| 2026-03-18 | 22.25 | 22.25 | 0.05 | 0.23% | 21.90 | 22.30 | 115780 | 25575 | 1.13% |
| 2026-03-17 | 22.40 | 22.20 | -0.14 | -0.63% | 22.20 | 22.63 | 132273 | 29658 | 1.29% |
| 2026-03-16 | 22.05 | 22.34 | 0.16 | 0.72% | 22.00 | 22.34 | 101653 | 22522 | 0.99% |
| 2026-03-13 | 22.21 | 22.18 | -0.11 | -0.49% | 22.13 | 22.45 | 110257 | 24581 | 1.08% |
| 2026-03-12 | 22.32 | 22.29 | -0.11 | -0.49% | 22.13 | 22.43 | 116541 | 25945 | 1.14% |
| 2026-03-11 | 22.46 | 22.40 | -0.03 | -0.13% | 22.26 | 22.54 | 132860 | 29768 | 1.30% |
| 2026-03-10 | 22.63 | 22.43 | 0.14 | 0.63% | 22.30 | 22.87 | 210875 | 47523 | 2.06% |
| 2026-03-09 | 22.30 | 22.29 | -0.36 | -1.59% | 22.01 | 22.48 | 160496 | 35670 | 1.57% |
| 2026-03-06 | 22.26 | 22.65 | 0.24 | 1.07% | 22.20 | 22.68 | 111555 | 25175 | 1.09% |
| 2026-03-05 | 22.58 | 22.41 | 0.23 | 1.04% | 22.27 | 22.67 | 145351 | 32658 | 1.42% |
| 2026-03-04 | 22.39 | 22.18 | -0.45 | -1.99% | 21.98 | 22.60 | 203265 | 45304 | 1.99% |
| 2026-03-03 | 23.55 | 22.63 | -0.92 | -3.91% | 22.58 | 23.70 | 248911 | 57300 | 2.44% |
| 2026-03-02 | 23.80 | 23.55 | -0.83 | -3.40% | 23.36 | 23.90 | 268235 | 63267 | 2.63% |
| 2026-02-27 | 24.33 | 24.38 | -0.06 | -0.25% | 24.24 | 24.64 | 163546 | 40023 | 1.60% |
| 2026-02-26 | 25.13 | 24.44 | -0.60 | -2.40% | 24.33 | 25.15 | 245495 | 60387 | 2.40% |
| 2026-02-25 | 25.14 | 25.04 | 0.05 | 0.20% | 24.82 | 25.20 | 198898 | 49740 | 1.95% |
| 2026-02-24 | 26.15 | 24.99 | -1.26 | -4.80% | 24.79 | 26.25 | 319839 | 80535 | 3.13% |
| 2026-02-13 | 26.69 | 26.25 | -0.64 | -2.38% | 26.23 | 27.11 | 257041 | 68585 | 2.52% |
| 2026-02-12 | 26.70 | 26.89 | 0.05 | 0.19% | 26.33 | 27.21 | 346870 | 92630 | 3.40% |
| 2026-02-11 | 28.00 | 26.84 | -1.66 | -5.82% | 26.80 | 28.00 | 524370 | 143179 | 5.13% |
| 2026-02-10 | 27.70 | 28.50 | 1.32 | 4.86% | 27.50 | 29.70 | 843660 | 239831 | 8.26% |
| 2026-02-09 | 26.42 | 27.18 | 1.25 | 4.82% | 26.19 | 27.20 | 352836 | 94607 | 3.45% |
| 2026-02-06 | 26.34 | 25.93 | -0.72 | -2.70% | 25.38 | 26.46 | 210286 | 54614 | 2.06% |
| 2026-02-05 | 26.15 | 26.65 | 0.22 | 0.83% | 26.15 | 26.95 | 272623 | 72719 | 2.67% |
| 2026-02-04 | 26.56 | 26.43 | -0.41 | -1.53% | 26.05 | 26.60 | 247926 | 65165 | 2.43% |
| 2026-02-03 | 25.75 | 26.84 | 1.38 | 5.42% | 25.71 | 27.02 | 466107 | 123167 | 4.56% |
| 2026-02-02 | 25.66 | 25.46 | -0.01 | -0.04% | 25.45 | 26.18 | 272925 | 70454 | 2.67% |
| 2026-01-30 | 25.80 | 25.47 | -0.36 | -1.39% | 25.16 | 25.82 | 238978 | 60898 | 2.34% |
| 2026-01-29 | 24.96 | 25.83 | 0.71 | 2.83% | 24.68 | 26.38 | 362026 | 93601 | 3.54% |
| 2026-01-28 | 25.50 | 25.12 | -0.49 | -1.91% | 25.11 | 25.74 | 197607 | 50172 | 1.93% |
| 2026-01-27 | 25.55 | 25.61 | 0.00 | 0.00% | 24.89 | 25.89 | 245280 | 62192 | 2.40% |
| 2026-01-26 | 26.59 | 25.61 | -0.96 | -3.61% | 25.38 | 26.69 | 328780 | 84883 | 3.22% |