当前时间：2026-05-06 14:31:54 星期三交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-30 | 20.84 | 21.34 | 0.32 | 1.52% | 20.77 | 21.54 | 127486 | 27109 | 2.14% |
| 2026-04-29 | 20.71 | 21.02 | 1.50 | 7.68% | 20.50 | 21.12 | 171180 | 35665 | 2.87% |
| 2026-04-28 | 20.41 | 19.52 | -0.93 | -4.55% | 19.51 | 20.41 | 111089 | 22046 | 1.86% |
| 2026-04-27 | 20.40 | 20.45 | 0.04 | 0.20% | 20.27 | 20.58 | 59443 | 12144 | 1.00% |
| 2026-04-24 | 20.62 | 20.41 | -0.21 | -1.02% | 20.15 | 20.69 | 59476 | 12116 | 1.00% |
| 2026-04-23 | 21.21 | 20.62 | -0.62 | -2.92% | 20.52 | 21.29 | 95921 | 19905 | 1.61% |
| 2026-04-22 | 21.06 | 21.24 | 0.10 | 0.47% | 20.98 | 21.28 | 69043 | 14634 | 1.16% |
| 2026-04-21 | 21.18 | 21.14 | -0.01 | -0.05% | 20.92 | 21.20 | 66076 | 13914 | 1.11% |
| 2026-04-20 | 21.45 | 21.15 | -0.36 | -1.67% | 21.09 | 21.51 | 92681 | 19683 | 1.55% |
| 2026-04-17 | 21.43 | 21.51 | -0.02 | -0.09% | 21.35 | 21.59 | 62435 | 13403 | 1.05% |
| 2026-04-16 | 21.37 | 21.53 | 0.28 | 1.32% | 21.28 | 21.58 | 59925 | 12870 | 1.00% |
| 2026-04-15 | 21.60 | 21.25 | -0.23 | -1.07% | 21.16 | 21.69 | 65135 | 13960 | 1.09% |
| 2026-04-14 | 21.51 | 21.48 | 0.16 | 0.75% | 21.19 | 21.56 | 62842 | 13425 | 1.05% |
| 2026-04-13 | 21.21 | 21.32 | -0.09 | -0.42% | 21.18 | 21.52 | 56470 | 12058 | 0.95% |
| 2026-04-10 | 21.30 | 21.41 | 0.19 | 0.90% | 21.26 | 21.75 | 77208 | 16630 | 1.29% |
| 2026-04-09 | 21.00 | 21.22 | 0.05 | 0.24% | 20.93 | 21.33 | 74349 | 15750 | 1.25% |
| 2026-04-08 | 20.78 | 21.17 | 0.86 | 4.23% | 20.76 | 21.20 | 91882 | 19309 | 1.54% |
| 2026-04-07 | 20.15 | 20.31 | 0.31 | 1.55% | 20.04 | 20.39 | 52776 | 10690 | 0.88% |
| 2026-04-03 | 20.46 | 20.00 | -0.42 | -2.06% | 20.00 | 20.57 | 57808 | 11631 | 0.97% |
| 2026-04-02 | 20.90 | 20.42 | -0.50 | -2.39% | 20.30 | 20.94 | 66592 | 13715 | 1.12% |
| 2026-04-01 | 20.90 | 20.92 | 0.40 | 1.95% | 20.63 | 20.97 | 71027 | 14799 | 1.19% |
| 2026-03-31 | 20.75 | 20.52 | -0.32 | -1.54% | 20.43 | 20.92 | 71112 | 14699 | 1.19% |
| 2026-03-30 | 20.39 | 20.84 | 0.23 | 1.12% | 20.21 | 21.00 | 82061 | 17018 | 1.38% |
| 2026-03-27 | 19.96 | 20.61 | 0.41 | 2.03% | 19.83 | 20.66 | 83532 | 17029 | 1.40% |
| 2026-03-26 | 20.26 | 20.20 | -0.14 | -0.69% | 20.04 | 20.57 | 86620 | 17581 | 1.45% |
| 2026-03-25 | 20.22 | 20.34 | 0.29 | 1.45% | 20.14 | 20.45 | 98753 | 20057 | 1.65% |
| 2026-03-24 | 20.16 | 20.05 | 0.28 | 1.42% | 19.50 | 20.21 | 116800 | 23151 | 1.96% |
| 2026-03-23 | 20.43 | 19.77 | -1.06 | -5.09% | 19.55 | 20.58 | 128243 | 25746 | 2.15% |
| 2026-03-20 | 21.30 | 20.83 | -0.38 | -1.79% | 20.82 | 21.55 | 104444 | 22097 | 1.75% |
| 2026-03-19 | 22.09 | 21.21 | -1.28 | -5.69% | 21.13 | 22.18 | 151074 | 32488 | 2.53% |
| 2026-03-18 | 22.80 | 22.49 | -0.10 | -0.44% | 22.28 | 22.86 | 95182 | 21390 | 1.59% |
| 2026-03-17 | 23.77 | 22.59 | -1.11 | -4.68% | 22.51 | 23.86 | 149691 | 34608 | 2.51% |
| 2026-03-16 | 24.11 | 23.70 | -0.47 | -1.94% | 23.27 | 24.21 | 133981 | 31662 | 2.25% |
| 2026-03-13 | 24.13 | 24.17 | -0.11 | -0.45% | 23.94 | 24.88 | 143397 | 34989 | 2.40% |
| 2026-03-12 | 24.80 | 24.28 | -0.54 | -2.18% | 24.10 | 24.98 | 160298 | 39171 | 2.69% |
| 2026-03-11 | 24.65 | 24.82 | 0.18 | 0.73% | 24.48 | 25.03 | 186337 | 46197 | 3.12% |
| 2026-03-10 | 24.51 | 24.64 | 0.33 | 1.36% | 24.28 | 24.85 | 158489 | 38937 | 2.66% |
| 2026-03-09 | 24.10 | 24.31 | -0.24 | -0.98% | 23.25 | 24.46 | 195073 | 46482 | 3.27% |
| 2026-03-06 | 23.73 | 24.55 | 0.56 | 2.33% | 23.42 | 25.24 | 231765 | 56516 | 3.88% |
| 2026-03-05 | 24.49 | 23.99 | 0.03 | 0.13% | 23.80 | 24.78 | 172460 | 41851 | 2.89% |
| 2026-03-04 | 23.90 | 23.96 | -0.23 | -0.95% | 23.77 | 24.69 | 176734 | 42727 | 2.96% |
| 2026-03-03 | 25.95 | 24.19 | -1.75 | -6.75% | 24.16 | 26.19 | 306200 | 76149 | 5.13% |
| 2026-03-02 | 25.81 | 25.94 | 0.17 | 0.66% | 25.40 | 26.38 | 389928 | 100940 | 6.53% |
| 2026-02-27 | 23.58 | 25.77 | 2.28 | 9.71% | 23.50 | 27.19 | 531852 | 137228 | 8.91% |
| 2026-02-26 | 23.32 | 23.49 | 0.21 | 0.90% | 23.01 | 23.50 | 113844 | 26427 | 1.91% |
| 2026-02-25 | 23.00 | 23.28 | 0.28 | 1.22% | 22.91 | 23.45 | 104232 | 24244 | 1.75% |
| 2026-02-24 | 22.88 | 23.00 | 0.54 | 2.40% | 22.76 | 23.19 | 80769 | 18590 | 1.35% |
| 2026-02-13 | 22.96 | 22.46 | -0.55 | -2.39% | 22.46 | 23.08 | 79365 | 18058 | 1.33% |
| 2026-02-12 | 22.76 | 23.01 | 0.28 | 1.23% | 22.70 | 23.18 | 75569 | 17379 | 1.27% |
| 2026-02-11 | 22.66 | 22.73 | 0.02 | 0.09% | 22.64 | 22.99 | 73765 | 16855 | 1.24% |
| 2026-02-10 | 22.80 | 22.71 | -0.07 | -0.31% | 22.62 | 22.90 | 63726 | 14485 | 1.07% |
| 2026-02-09 | 22.80 | 22.78 | 0.29 | 1.29% | 22.56 | 22.93 | 67991 | 15464 | 1.14% |
| 2026-02-06 | 22.32 | 22.49 | -0.01 | -0.04% | 22.02 | 22.76 | 72456 | 16310 | 1.21% |
| 2026-02-05 | 23.13 | 22.50 | -0.72 | -3.10% | 22.43 | 23.13 | 98392 | 22298 | 1.65% |
| 2026-02-04 | 23.42 | 23.22 | -0.27 | -1.15% | 22.96 | 23.48 | 104984 | 24343 | 1.76% |
| 2026-02-03 | 23.27 | 23.49 | 0.46 | 2.00% | 23.10 | 23.53 | 104240 | 24340 | 1.75% |
| 2026-02-02 | 23.72 | 23.03 | -0.88 | -3.68% | 23.03 | 23.86 | 126079 | 29543 | 2.11% |
| 2026-01-30 | 24.38 | 23.91 | -0.78 | -3.16% | 23.22 | 24.66 | 159435 | 37941 | 2.67% |
| 2026-01-29 | 24.83 | 24.69 | -0.23 | -0.92% | 24.60 | 25.84 | 168857 | 42208 | 2.83% |
| 2026-01-28 | 24.78 | 24.92 | 0.12 | 0.48% | 24.29 | 25.04 | 143952 | 35489 | 2.41% |
| 2026-01-27 | 24.88 | 24.80 | -0.21 | -0.84% | 24.30 | 25.07 | 144288 | 35667 | 2.42% |
| 2026-01-26 | 25.73 | 25.01 | -0.62 | -2.42% | 24.85 | 26.00 | 183047 | 46230 | 3.07% |