当前时间：2026-05-07 11:58:02 星期四休市中
| 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 | 20.28 | 20.06 | -0.15 | -0.74% | 20.00 | 20.37 | 110453 | 22177 | 2.84% |
| 2026-04-30 | 20.49 | 20.21 | -0.30 | -1.46% | 20.14 | 20.60 | 74646 | 15123 | 1.92% |
| 2026-04-29 | 20.50 | 20.51 | -0.03 | -0.15% | 20.32 | 20.79 | 92316 | 18915 | 2.37% |
| 2026-04-28 | 21.75 | 20.54 | -1.79 | -8.02% | 20.13 | 21.75 | 224980 | 46288 | 5.77% |
| 2026-04-27 | 22.20 | 22.33 | 0.10 | 0.45% | 22.10 | 22.60 | 96250 | 21544 | 2.47% |
| 2026-04-24 | 22.17 | 22.23 | -0.01 | -0.04% | 22.03 | 22.43 | 50385 | 11209 | 1.29% |
| 2026-04-23 | 22.55 | 22.24 | -0.31 | -1.37% | 22.05 | 22.55 | 70888 | 15756 | 1.82% |
| 2026-04-22 | 22.05 | 22.55 | 0.52 | 2.36% | 21.99 | 22.60 | 80506 | 17998 | 2.07% |
| 2026-04-21 | 22.59 | 22.03 | -0.65 | -2.87% | 22.00 | 22.71 | 89003 | 19723 | 2.28% |
| 2026-04-20 | 22.72 | 22.68 | -0.26 | -1.13% | 22.51 | 22.94 | 93464 | 21227 | 2.40% |
| 2026-04-17 | 23.41 | 22.94 | -0.58 | -2.47% | 22.84 | 23.45 | 116058 | 26722 | 2.98% |
| 2026-04-16 | 23.18 | 23.52 | 0.47 | 2.04% | 23.04 | 23.70 | 154946 | 36162 | 3.98% |
| 2026-04-15 | 23.22 | 23.05 | 0.05 | 0.22% | 22.73 | 23.29 | 103349 | 23783 | 2.65% |
| 2026-04-14 | 22.86 | 23.00 | 0.14 | 0.61% | 22.55 | 23.18 | 98404 | 22464 | 2.53% |
| 2026-04-13 | 23.30 | 22.86 | -0.58 | -2.47% | 22.71 | 23.45 | 120692 | 27713 | 3.10% |
| 2026-04-10 | 23.07 | 23.44 | 0.62 | 2.72% | 22.95 | 23.88 | 157627 | 37073 | 4.05% |
| 2026-04-09 | 22.81 | 22.82 | -0.10 | -0.44% | 22.68 | 23.56 | 117824 | 27200 | 3.02% |
| 2026-04-08 | 22.87 | 22.92 | 0.35 | 1.55% | 22.60 | 23.19 | 110605 | 25317 | 2.84% |
| 2026-04-07 | 22.17 | 22.57 | 0.40 | 1.80% | 21.92 | 22.94 | 88536 | 19913 | 2.27% |
| 2026-04-03 | 22.75 | 22.17 | -0.95 | -4.11% | 22.13 | 22.75 | 109850 | 24604 | 2.82% |
| 2026-04-02 | 23.02 | 23.12 | -0.07 | -0.30% | 22.95 | 23.42 | 139904 | 32399 | 3.59% |
| 2026-04-01 | 22.76 | 23.19 | 0.74 | 3.30% | 22.42 | 23.34 | 151830 | 34933 | 3.90% |
| 2026-03-31 | 22.60 | 22.45 | -0.30 | -1.32% | 22.38 | 22.93 | 91367 | 20662 | 2.35% |
| 2026-03-30 | 22.18 | 22.75 | 0.35 | 1.56% | 21.99 | 22.90 | 122825 | 27890 | 3.15% |
| 2026-03-27 | 20.95 | 22.40 | 1.18 | 5.56% | 20.92 | 22.48 | 115366 | 25422 | 2.96% |
| 2026-03-26 | 21.50 | 21.22 | -0.36 | -1.67% | 21.05 | 21.72 | 68642 | 14643 | 1.76% |
| 2026-03-25 | 21.80 | 21.58 | -0.17 | -0.78% | 21.47 | 21.86 | 77292 | 16733 | 1.98% |
| 2026-03-24 | 21.71 | 21.75 | 0.42 | 1.97% | 21.27 | 21.89 | 100729 | 21751 | 2.59% |
| 2026-03-23 | 21.93 | 21.33 | -0.80 | -3.62% | 21.15 | 22.09 | 134260 | 28936 | 3.45% |
| 2026-03-20 | 22.45 | 22.13 | -0.30 | -1.34% | 22.10 | 22.69 | 114163 | 25557 | 2.93% |
| 2026-03-19 | 22.30 | 22.43 | -0.09 | -0.40% | 22.10 | 22.80 | 139552 | 31365 | 3.58% |
| 2026-03-18 | 21.96 | 22.52 | 0.59 | 2.69% | 21.83 | 22.54 | 146686 | 32724 | 3.77% |
| 2026-03-17 | 21.68 | 21.93 | 0.13 | 0.60% | 21.65 | 22.27 | 154538 | 33976 | 3.97% |
| 2026-03-16 | 21.40 | 21.80 | 0.69 | 3.27% | 21.10 | 21.84 | 194640 | 42008 | 5.00% |
| 2026-03-13 | 21.01 | 21.11 | 0.97 | 4.82% | 21.01 | 21.86 | 217771 | 46711 | 5.59% |
| 2026-03-12 | 20.13 | 20.14 | -0.03 | -0.15% | 20.03 | 20.18 | 25707 | 5172 | 0.66% |
| 2026-03-11 | 20.16 | 20.17 | 0.02 | 0.10% | 20.03 | 20.21 | 38628 | 7771 | 0.99% |
| 2026-03-10 | 20.09 | 20.15 | 0.13 | 0.65% | 20.00 | 20.29 | 44481 | 8948 | 1.14% |
| 2026-03-09 | 19.86 | 20.02 | -0.04 | -0.20% | 19.72 | 20.09 | 41389 | 8231 | 1.06% |
| 2026-03-06 | 19.51 | 20.06 | 0.48 | 2.45% | 19.45 | 20.14 | 52784 | 10541 | 1.35% |
| 2026-03-05 | 19.83 | 19.58 | 0.07 | 0.36% | 19.47 | 19.86 | 49281 | 9678 | 1.26% |
| 2026-03-04 | 19.71 | 19.51 | -0.29 | -1.46% | 19.40 | 19.87 | 46772 | 9168 | 1.20% |
| 2026-03-03 | 20.21 | 19.80 | -0.41 | -2.03% | 19.70 | 20.41 | 72163 | 14453 | 1.85% |
| 2026-03-02 | 20.68 | 20.21 | -0.71 | -3.39% | 20.07 | 20.68 | 76040 | 15436 | 1.95% |
| 2026-02-27 | 20.76 | 20.92 | 0.16 | 0.77% | 20.71 | 20.92 | 33931 | 7072 | 0.87% |
| 2026-02-26 | 21.00 | 20.76 | -0.23 | -1.10% | 20.68 | 21.04 | 55450 | 11522 | 1.42% |
| 2026-02-25 | 20.86 | 20.99 | 0.14 | 0.67% | 20.78 | 21.03 | 49752 | 10430 | 1.28% |
| 2026-02-24 | 20.86 | 20.85 | 0.12 | 0.58% | 20.66 | 21.00 | 37403 | 7784 | 0.96% |
| 2026-02-13 | 20.99 | 20.73 | -0.27 | -1.29% | 20.71 | 21.16 | 58353 | 12241 | 1.50% |
| 2026-02-12 | 21.13 | 21.00 | -0.15 | -0.71% | 20.93 | 21.30 | 56358 | 11865 | 1.45% |
| 2026-02-11 | 21.18 | 21.15 | -0.08 | -0.38% | 21.12 | 21.48 | 47696 | 10145 | 1.22% |
| 2026-02-10 | 21.16 | 21.23 | 0.07 | 0.33% | 21.04 | 21.34 | 43617 | 9250 | 1.12% |
| 2026-02-09 | 21.23 | 21.16 | 0.06 | 0.28% | 21.10 | 21.25 | 42780 | 9055 | 1.10% |
| 2026-02-06 | 21.25 | 21.10 | -0.20 | -0.94% | 21.09 | 21.46 | 66219 | 14083 | 1.70% |
| 2026-02-05 | 21.32 | 21.30 | -0.03 | -0.14% | 21.22 | 21.52 | 50230 | 10737 | 1.29% |
| 2026-02-04 | 21.36 | 21.33 | -0.05 | -0.23% | 21.08 | 21.39 | 50594 | 10743 | 1.30% |
| 2026-02-03 | 21.53 | 21.38 | 0.00 | 0.00% | 21.36 | 21.79 | 48951 | 10521 | 1.26% |
| 2026-02-02 | 21.80 | 21.38 | -0.48 | -2.20% | 21.35 | 22.12 | 48209 | 10484 | 1.24% |
| 2026-01-30 | 21.85 | 21.86 | -0.04 | -0.18% | 21.70 | 22.10 | 47393 | 10369 | 1.22% |
| 2026-01-29 | 21.80 | 21.90 | -0.48 | -2.14% | 21.55 | 22.19 | 86532 | 18953 | 2.22% |
| 2026-01-28 | 22.66 | 22.38 | -0.44 | -1.93% | 22.34 | 22.74 | 54860 | 12341 | 1.41% |
| 2026-01-27 | 23.25 | 22.82 | -0.44 | -1.89% | 22.47 | 23.25 | 80353 | 18273 | 2.06% |