当前时间：2026-05-06 22:35:42 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 | 19.65 | 19.91 | 0.44 | 2.26% | 19.63 | 20.08 | 117181 | 23372 | 1.67% |
| 2026-04-30 | 19.34 | 19.47 | 0.14 | 0.72% | 19.27 | 19.58 | 76981 | 14934 | 1.10% |
| 2026-04-29 | 19.18 | 19.33 | -0.24 | -1.23% | 19.12 | 19.48 | 105694 | 20428 | 1.50% |
| 2026-04-28 | 20.08 | 19.57 | -0.55 | -2.73% | 19.50 | 20.08 | 102767 | 20276 | 1.46% |
| 2026-04-27 | 20.25 | 20.12 | -0.14 | -0.69% | 20.03 | 20.32 | 82896 | 16739 | 1.18% |
| 2026-04-24 | 20.20 | 20.26 | -0.05 | -0.25% | 19.81 | 20.42 | 119611 | 24055 | 1.70% |
| 2026-04-23 | 20.68 | 20.31 | -0.27 | -1.31% | 20.25 | 20.68 | 93230 | 19004 | 1.33% |
| 2026-04-22 | 20.34 | 20.58 | 0.21 | 1.03% | 20.19 | 20.62 | 104953 | 21450 | 1.49% |
| 2026-04-21 | 20.71 | 20.37 | -0.26 | -1.26% | 20.26 | 20.71 | 90803 | 18490 | 1.29% |
| 2026-04-20 | 20.49 | 20.63 | 0.09 | 0.44% | 20.47 | 20.69 | 105001 | 21622 | 1.49% |
| 2026-04-17 | 20.45 | 20.54 | 0.04 | 0.20% | 20.32 | 20.65 | 106389 | 21823 | 1.51% |
| 2026-04-16 | 20.33 | 20.50 | 0.24 | 1.18% | 20.28 | 20.51 | 101179 | 20663 | 1.44% |
| 2026-04-15 | 20.58 | 20.26 | -0.18 | -0.88% | 20.21 | 20.67 | 96928 | 19778 | 1.38% |
| 2026-04-14 | 20.57 | 20.44 | 0.06 | 0.29% | 20.26 | 20.67 | 108468 | 22127 | 1.54% |
| 2026-04-13 | 20.52 | 20.38 | -0.47 | -2.25% | 20.28 | 20.56 | 150030 | 30607 | 2.13% |
| 2026-04-10 | 20.45 | 20.85 | 0.58 | 2.86% | 20.38 | 21.11 | 232746 | 48343 | 3.31% |
| 2026-04-09 | 20.63 | 20.27 | -0.69 | -3.29% | 20.25 | 20.63 | 147654 | 30150 | 2.10% |
| 2026-04-08 | 20.40 | 20.96 | 0.96 | 4.80% | 20.28 | 20.99 | 212213 | 43832 | 3.02% |
| 2026-04-07 | 20.14 | 20.00 | 0.06 | 0.30% | 19.92 | 20.49 | 126337 | 25562 | 1.80% |
| 2026-04-03 | 20.40 | 19.94 | 0.14 | 0.71% | 19.93 | 20.55 | 98842 | 19875 | 1.41% |
| 2026-04-02 | 20.16 | 19.80 | -0.47 | -2.32% | 19.70 | 20.30 | 78311 | 15608 | 1.11% |
| 2026-04-01 | 20.30 | 20.27 | 0.27 | 1.35% | 20.15 | 20.47 | 82115 | 16667 | 1.17% |
| 2026-03-31 | 20.47 | 20.00 | -0.33 | -1.62% | 19.94 | 20.60 | 119011 | 24131 | 1.69% |
| 2026-03-30 | 19.36 | 20.33 | 0.76 | 3.88% | 19.30 | 20.63 | 164582 | 33137 | 2.34% |
| 2026-03-27 | 18.85 | 19.57 | 0.46 | 2.41% | 18.77 | 19.65 | 87075 | 16842 | 1.24% |
| 2026-03-26 | 19.67 | 19.11 | -0.55 | -2.80% | 19.06 | 19.67 | 86895 | 16774 | 1.24% |
| 2026-03-25 | 19.65 | 19.66 | 0.03 | 0.15% | 19.53 | 19.98 | 98531 | 19480 | 1.40% |
| 2026-03-24 | 19.52 | 19.63 | 0.45 | 2.35% | 19.16 | 19.65 | 95675 | 18551 | 1.36% |
| 2026-03-23 | 19.95 | 19.18 | -1.17 | -5.75% | 19.02 | 20.05 | 148466 | 29071 | 2.11% |
| 2026-03-20 | 21.42 | 20.35 | -0.99 | -4.64% | 20.35 | 21.53 | 126467 | 26311 | 1.80% |
| 2026-03-19 | 21.43 | 21.34 | -0.36 | -1.66% | 21.28 | 21.68 | 80824 | 17357 | 1.15% |
| 2026-03-18 | 21.46 | 21.70 | 0.20 | 0.93% | 21.36 | 21.81 | 84349 | 18186 | 1.20% |
| 2026-03-17 | 21.70 | 21.50 | -0.27 | -1.24% | 21.45 | 21.95 | 100284 | 21704 | 1.43% |
| 2026-03-16 | 22.12 | 21.77 | 0.07 | 0.32% | 21.70 | 22.28 | 115912 | 25427 | 1.65% |
| 2026-03-13 | 22.18 | 21.70 | -0.80 | -3.56% | 21.65 | 22.40 | 149857 | 32733 | 2.13% |
| 2026-03-12 | 22.21 | 22.50 | 0.29 | 1.31% | 22.13 | 22.71 | 160608 | 36133 | 2.28% |
| 2026-03-11 | 22.20 | 22.21 | -0.07 | -0.31% | 22.13 | 22.50 | 119775 | 26670 | 1.70% |
| 2026-03-10 | 22.56 | 22.28 | 0.12 | 0.54% | 22.11 | 22.78 | 139006 | 31103 | 1.98% |
| 2026-03-09 | 21.85 | 22.16 | -0.19 | -0.85% | 21.34 | 22.34 | 156430 | 33967 | 2.23% |
| 2026-03-06 | 21.95 | 22.35 | 0.23 | 1.04% | 21.83 | 22.46 | 104973 | 23293 | 1.49% |
| 2026-03-05 | 22.50 | 22.12 | 0.13 | 0.59% | 21.92 | 22.70 | 128012 | 28518 | 1.82% |
| 2026-03-04 | 22.18 | 21.99 | -0.42 | -1.87% | 21.96 | 22.75 | 141907 | 31602 | 2.02% |
| 2026-03-03 | 23.08 | 22.41 | -0.64 | -2.78% | 22.34 | 23.46 | 232159 | 53341 | 3.30% |
| 2026-03-02 | 23.51 | 23.05 | -1.12 | -4.63% | 22.81 | 23.60 | 282136 | 65265 | 4.01% |
| 2026-02-27 | 23.04 | 24.17 | 1.27 | 5.55% | 23.04 | 24.55 | 389816 | 92629 | 5.54% |
| 2026-02-26 | 23.29 | 22.90 | -0.13 | -0.56% | 22.85 | 23.48 | 145876 | 33674 | 2.08% |
| 2026-02-25 | 22.85 | 23.03 | 0.29 | 1.28% | 22.75 | 23.16 | 105888 | 24374 | 1.51% |
| 2026-02-24 | 23.26 | 22.74 | -0.20 | -0.87% | 22.66 | 23.33 | 117436 | 26834 | 1.67% |
| 2026-02-13 | 23.10 | 22.94 | -0.27 | -1.16% | 22.90 | 23.34 | 155273 | 35890 | 2.21% |
| 2026-02-12 | 23.21 | 23.21 | 0.03 | 0.13% | 22.91 | 23.29 | 128891 | 29819 | 1.83% |
| 2026-02-11 | 23.40 | 23.18 | -0.22 | -0.94% | 23.07 | 23.44 | 109081 | 25351 | 1.55% |
| 2026-02-10 | 23.25 | 23.40 | 0.16 | 0.69% | 23.10 | 23.49 | 154744 | 36075 | 2.20% |
| 2026-02-09 | 22.48 | 23.24 | 1.24 | 5.64% | 22.33 | 23.63 | 274577 | 63457 | 3.91% |
| 2026-02-06 | 21.92 | 22.00 | -0.02 | -0.09% | 21.70 | 22.25 | 97689 | 21554 | 1.39% |
| 2026-02-05 | 22.10 | 22.02 | -0.28 | -1.26% | 21.92 | 22.29 | 91051 | 20098 | 1.30% |
| 2026-02-04 | 22.46 | 22.30 | -0.19 | -0.84% | 22.01 | 22.48 | 114041 | 25336 | 1.62% |
| 2026-02-03 | 22.42 | 22.49 | 0.36 | 1.63% | 22.18 | 22.54 | 97043 | 21761 | 1.38% |
| 2026-02-02 | 22.53 | 22.13 | -0.40 | -1.78% | 22.11 | 22.72 | 120887 | 27121 | 1.72% |
| 2026-01-30 | 23.08 | 22.53 | -0.70 | -3.01% | 22.46 | 23.20 | 160850 | 36511 | 2.29% |
| 2026-01-29 | 23.05 | 23.23 | 0.01 | 0.04% | 22.63 | 23.85 | 194422 | 45423 | 2.77% |
| 2026-01-28 | 23.50 | 23.22 | -0.32 | -1.36% | 23.19 | 23.75 | 123058 | 28810 | 1.75% |
| 2026-01-27 | 23.46 | 23.54 | 0.02 | 0.09% | 22.93 | 23.67 | 137407 | 31940 | 1.95% |
| 2026-01-26 | 24.53 | 23.52 | -0.85 | -3.49% | 23.21 | 24.55 | 244564 | 57851 | 3.48% |