当前时间：2026-05-06 14:14:14 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 | 18.95 | 18.99 | 0.04 | 0.21% | 18.74 | 19.10 | 89655 | 16962 | 2.40% |
| 2026-04-29 | 18.60 | 18.95 | 0.27 | 1.45% | 18.51 | 19.07 | 85091 | 16116 | 2.28% |
| 2026-04-28 | 19.63 | 18.68 | -1.13 | -5.70% | 18.52 | 19.80 | 184465 | 34994 | 4.94% |
| 2026-04-27 | 19.85 | 19.81 | -0.14 | -0.70% | 19.61 | 20.05 | 91229 | 18065 | 2.44% |
| 2026-04-24 | 20.22 | 19.95 | -0.47 | -2.30% | 19.87 | 20.41 | 109806 | 21960 | 2.94% |
| 2026-04-23 | 20.96 | 20.42 | -0.72 | -3.41% | 20.23 | 21.00 | 170697 | 35031 | 4.57% |
| 2026-04-22 | 21.06 | 21.14 | 0.37 | 1.78% | 20.85 | 21.30 | 221686 | 46726 | 5.93% |
| 2026-04-21 | 21.00 | 20.77 | -0.19 | -0.91% | 20.65 | 21.00 | 116816 | 24247 | 3.13% |
| 2026-04-20 | 20.53 | 20.96 | 0.46 | 2.24% | 20.53 | 21.12 | 197376 | 41186 | 5.28% |
| 2026-04-17 | 20.55 | 20.50 | -0.05 | -0.24% | 20.30 | 20.62 | 102053 | 20891 | 2.73% |
| 2026-04-16 | 20.44 | 20.55 | 0.11 | 0.54% | 20.26 | 20.61 | 114243 | 23353 | 3.06% |
| 2026-04-15 | 20.51 | 20.44 | -0.08 | -0.39% | 20.42 | 20.98 | 157318 | 32557 | 4.21% |
| 2026-04-14 | 20.45 | 20.52 | -0.21 | -1.01% | 19.99 | 20.52 | 196687 | 39858 | 5.27% |
| 2026-04-13 | 20.50 | 20.73 | 0.21 | 1.02% | 20.36 | 20.92 | 123346 | 25524 | 3.30% |
| 2026-04-10 | 20.44 | 20.52 | 0.26 | 1.28% | 20.27 | 20.79 | 127883 | 26347 | 3.42% |
| 2026-04-09 | 20.21 | 20.26 | -0.14 | -0.69% | 20.03 | 20.57 | 120651 | 24498 | 3.23% |
| 2026-04-08 | 19.74 | 20.40 | 1.06 | 5.48% | 19.74 | 20.40 | 156196 | 31506 | 4.18% |
| 2026-04-07 | 19.38 | 19.34 | 0.05 | 0.26% | 19.22 | 19.55 | 66560 | 12886 | 1.78% |
| 2026-04-03 | 19.82 | 19.29 | -0.47 | -2.38% | 19.28 | 19.85 | 66683 | 12987 | 1.79% |
| 2026-04-02 | 20.05 | 19.76 | -0.41 | -2.03% | 19.62 | 20.14 | 89274 | 17719 | 2.39% |
| 2026-04-01 | 20.50 | 20.17 | 0.02 | 0.10% | 19.97 | 20.58 | 122049 | 24572 | 3.27% |
| 2026-03-31 | 20.02 | 20.15 | 0.09 | 0.45% | 20.02 | 20.57 | 147345 | 29894 | 3.94% |
| 2026-03-30 | 19.61 | 20.06 | 0.12 | 0.60% | 19.55 | 20.12 | 90809 | 18089 | 2.43% |
| 2026-03-27 | 19.50 | 19.94 | 0.14 | 0.71% | 19.36 | 20.05 | 78315 | 15517 | 2.10% |
| 2026-03-26 | 20.09 | 19.80 | -0.21 | -1.05% | 19.60 | 20.15 | 91278 | 18146 | 2.44% |
| 2026-03-25 | 19.71 | 20.01 | 0.31 | 1.57% | 19.71 | 20.10 | 97439 | 19438 | 2.61% |
| 2026-03-24 | 19.66 | 19.70 | 0.32 | 1.65% | 19.16 | 19.76 | 114336 | 22285 | 3.06% |
| 2026-03-23 | 19.80 | 19.38 | -0.70 | -3.49% | 19.20 | 20.26 | 155884 | 30732 | 4.17% |
| 2026-03-20 | 20.71 | 20.08 | -0.48 | -2.33% | 20.06 | 20.80 | 93537 | 19086 | 2.50% |
| 2026-03-19 | 20.83 | 20.56 | -0.53 | -2.51% | 20.40 | 20.90 | 111834 | 23094 | 2.99% |
| 2026-03-18 | 20.80 | 21.09 | 0.29 | 1.39% | 20.52 | 21.20 | 146685 | 30553 | 3.93% |
| 2026-03-17 | 21.75 | 20.80 | -1.25 | -5.67% | 20.72 | 21.75 | 230695 | 48833 | 6.18% |
| 2026-03-16 | 21.87 | 22.05 | 0.05 | 0.23% | 21.72 | 22.13 | 90937 | 19931 | 2.43% |
| 2026-03-13 | 22.03 | 22.00 | -0.17 | -0.77% | 21.87 | 22.41 | 106725 | 23607 | 2.86% |
| 2026-03-12 | 22.56 | 22.17 | -0.49 | -2.16% | 22.05 | 22.65 | 132541 | 29507 | 3.55% |
| 2026-03-11 | 23.08 | 22.66 | -0.41 | -1.78% | 22.61 | 23.15 | 134760 | 30693 | 3.61% |
| 2026-03-10 | 22.79 | 23.07 | 0.47 | 2.08% | 22.79 | 23.35 | 129145 | 29796 | 3.46% |
| 2026-03-09 | 22.71 | 22.60 | -0.40 | -1.74% | 22.03 | 22.73 | 155056 | 34739 | 4.15% |
| 2026-03-06 | 22.51 | 23.00 | 0.25 | 1.10% | 22.40 | 23.26 | 152850 | 35048 | 4.09% |
| 2026-03-05 | 23.01 | 22.75 | 0.27 | 1.20% | 22.46 | 23.29 | 146964 | 33646 | 3.93% |
| 2026-03-04 | 22.61 | 22.48 | -0.67 | -2.89% | 22.27 | 23.06 | 178917 | 40476 | 4.79% |
| 2026-03-03 | 24.62 | 23.15 | -1.67 | -6.73% | 22.61 | 24.69 | 313614 | 74307 | 8.40% |
| 2026-03-02 | 24.11 | 24.82 | 0.52 | 2.14% | 24.08 | 24.88 | 320514 | 78796 | 8.58% |
| 2026-02-27 | 24.28 | 24.30 | -0.09 | -0.37% | 24.20 | 24.55 | 158017 | 38466 | 4.23% |
| 2026-02-26 | 24.23 | 24.39 | 0.10 | 0.41% | 23.92 | 24.39 | 197143 | 47763 | 5.28% |
| 2026-02-25 | 23.50 | 24.29 | 0.77 | 3.27% | 23.36 | 24.41 | 252583 | 60788 | 6.76% |
| 2026-02-24 | 23.45 | 23.52 | 0.26 | 1.12% | 23.15 | 23.67 | 125540 | 29481 | 3.36% |
| 2026-02-13 | 23.32 | 23.26 | -0.05 | -0.21% | 23.24 | 23.71 | 107136 | 25113 | 2.87% |
| 2026-02-12 | 23.40 | 23.31 | -0.13 | -0.55% | 23.22 | 23.58 | 108111 | 25303 | 2.89% |
| 2026-02-11 | 23.66 | 23.44 | -0.23 | -0.97% | 23.41 | 23.88 | 117106 | 27668 | 3.13% |
| 2026-02-10 | 24.06 | 23.67 | -0.43 | -1.78% | 23.61 | 24.06 | 140028 | 33263 | 3.75% |
| 2026-02-09 | 23.73 | 24.10 | 0.66 | 2.82% | 23.66 | 24.20 | 193329 | 46295 | 5.18% |
| 2026-02-06 | 23.36 | 23.44 | -0.02 | -0.09% | 23.19 | 23.74 | 133558 | 31453 | 3.58% |
| 2026-02-05 | 23.67 | 23.46 | -0.35 | -1.47% | 23.32 | 23.90 | 133247 | 31377 | 3.57% |
| 2026-02-04 | 23.82 | 23.81 | -0.10 | -0.42% | 23.53 | 24.10 | 175547 | 41802 | 4.70% |
| 2026-02-03 | 23.38 | 23.91 | 0.75 | 3.24% | 23.15 | 23.95 | 198347 | 46893 | 5.31% |
| 2026-02-02 | 23.30 | 23.16 | -0.29 | -1.24% | 23.16 | 23.95 | 147190 | 34669 | 3.94% |
| 2026-01-30 | 23.64 | 23.45 | -0.38 | -1.59% | 23.11 | 23.89 | 191205 | 44725 | 5.12% |
| 2026-01-29 | 23.76 | 23.83 | -0.03 | -0.13% | 23.51 | 24.26 | 211936 | 50761 | 5.67% |
| 2026-01-28 | 24.26 | 23.86 | -0.51 | -2.09% | 23.73 | 24.54 | 204725 | 49084 | 5.48% |
| 2026-01-27 | 24.16 | 24.37 | 0.16 | 0.66% | 23.61 | 24.46 | 227485 | 54808 | 6.09% |
| 2026-01-26 | 25.80 | 24.21 | -1.72 | -6.63% | 24.07 | 25.80 | 415922 | 102920 | 11.13% |