当前时间：2026-05-07 13:16:03 星期四交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-06 | 21.47 | 21.53 | 0.14 | 0.65% | 21.25 | 21.58 | 48496 | 10401 | 1.24% |
| 2026-04-30 | 21.14 | 21.39 | 0.08 | 0.38% | 21.13 | 21.44 | 43117 | 9198 | 1.10% |
| 2026-04-29 | 20.55 | 21.31 | 1.45 | 7.30% | 20.31 | 21.48 | 100454 | 21273 | 2.57% |
| 2026-04-28 | 20.57 | 19.86 | -0.84 | -4.06% | 19.85 | 20.67 | 55031 | 11026 | 1.41% |
| 2026-04-27 | 20.30 | 20.70 | 0.28 | 1.37% | 20.25 | 20.84 | 29700 | 6114 | 0.76% |
| 2026-04-24 | 20.69 | 20.42 | -0.30 | -1.45% | 20.35 | 20.74 | 29456 | 6033 | 0.75% |
| 2026-04-23 | 21.38 | 20.72 | -0.41 | -1.94% | 20.67 | 21.43 | 45996 | 9632 | 1.18% |
| 2026-04-22 | 21.10 | 21.13 | -0.08 | -0.38% | 20.91 | 21.20 | 48480 | 10216 | 1.24% |
| 2026-04-21 | 21.34 | 21.21 | -0.24 | -1.12% | 21.05 | 21.38 | 31150 | 6590 | 0.80% |
| 2026-04-20 | 21.46 | 21.45 | -0.01 | -0.05% | 21.34 | 21.56 | 32629 | 6998 | 0.84% |
| 2026-04-17 | 21.30 | 21.46 | 0.10 | 0.47% | 21.21 | 21.64 | 43234 | 9267 | 1.11% |
| 2026-04-16 | 21.00 | 21.36 | 0.38 | 1.81% | 21.00 | 21.38 | 40906 | 8690 | 1.05% |
| 2026-04-15 | 21.07 | 20.98 | -0.08 | -0.38% | 20.97 | 21.34 | 28870 | 6110 | 0.74% |
| 2026-04-14 | 21.00 | 21.06 | 0.23 | 1.10% | 20.83 | 21.08 | 31725 | 6650 | 0.81% |
| 2026-04-13 | 20.97 | 20.83 | -0.40 | -1.88% | 20.71 | 21.10 | 31222 | 6509 | 0.80% |
| 2026-04-10 | 20.93 | 21.23 | 0.39 | 1.87% | 20.93 | 21.45 | 39060 | 8299 | 1.00% |
| 2026-04-09 | 20.99 | 20.84 | -0.29 | -1.37% | 20.67 | 20.99 | 31388 | 6536 | 0.80% |
| 2026-04-08 | 20.61 | 21.13 | 0.84 | 4.14% | 20.61 | 21.22 | 50366 | 10553 | 1.29% |
| 2026-04-07 | 20.55 | 20.29 | -0.04 | -0.20% | 20.00 | 20.55 | 22828 | 4638 | 0.58% |
| 2026-04-03 | 20.65 | 20.33 | -0.20 | -0.97% | 20.30 | 20.67 | 23120 | 4714 | 0.59% |
| 2026-04-02 | 20.88 | 20.53 | -0.36 | -1.72% | 20.40 | 20.93 | 29799 | 6153 | 0.76% |
| 2026-04-01 | 20.92 | 20.89 | 0.51 | 2.50% | 20.64 | 20.94 | 30071 | 6255 | 0.77% |
| 2026-03-31 | 20.62 | 20.38 | -0.25 | -1.21% | 20.38 | 20.93 | 29490 | 6086 | 0.76% |
| 2026-03-30 | 20.42 | 20.63 | -0.15 | -0.72% | 20.30 | 20.75 | 27903 | 5729 | 0.71% |
| 2026-03-27 | 20.28 | 20.78 | 0.26 | 1.27% | 20.21 | 20.85 | 28103 | 5798 | 0.72% |
| 2026-03-26 | 20.85 | 20.52 | -0.42 | -2.01% | 20.42 | 21.05 | 29831 | 6173 | 0.76% |
| 2026-03-25 | 20.74 | 20.94 | 0.38 | 1.85% | 20.60 | 21.08 | 42013 | 8772 | 1.08% |
| 2026-03-24 | 20.27 | 20.56 | 0.74 | 3.73% | 19.91 | 20.58 | 56370 | 11412 | 1.44% |
| 2026-03-23 | 20.66 | 19.82 | -1.42 | -6.69% | 19.74 | 20.88 | 75454 | 15326 | 1.93% |
| 2026-03-20 | 21.79 | 21.24 | -0.46 | -2.12% | 21.24 | 21.88 | 44327 | 9541 | 1.14% |
| 2026-03-19 | 22.23 | 21.70 | -0.75 | -3.34% | 21.65 | 22.23 | 54497 | 11933 | 1.40% |
| 2026-03-18 | 22.24 | 22.45 | 0.22 | 0.99% | 22.15 | 22.52 | 35249 | 7890 | 0.90% |
| 2026-03-17 | 22.78 | 22.23 | -0.60 | -2.63% | 22.21 | 22.92 | 45502 | 10281 | 1.17% |
| 2026-03-16 | 22.90 | 22.83 | -0.06 | -0.26% | 22.38 | 22.97 | 45849 | 10374 | 1.17% |
| 2026-03-13 | 23.65 | 22.89 | -0.87 | -3.66% | 22.77 | 23.75 | 85366 | 19821 | 2.19% |
| 2026-03-12 | 24.75 | 23.76 | -0.99 | -4.00% | 23.75 | 24.75 | 99490 | 23902 | 2.55% |
| 2026-03-11 | 24.91 | 24.75 | -0.16 | -0.64% | 24.61 | 25.37 | 56371 | 14021 | 1.44% |
| 2026-03-10 | 24.45 | 24.91 | 0.67 | 2.76% | 24.44 | 24.95 | 68293 | 16883 | 1.75% |
| 2026-03-09 | 24.57 | 24.24 | -0.59 | -2.38% | 23.66 | 24.57 | 98428 | 23631 | 2.52% |
| 2026-03-06 | 24.10 | 24.83 | 0.99 | 4.15% | 23.84 | 25.30 | 121387 | 29881 | 3.11% |
| 2026-03-05 | 24.48 | 23.84 | -0.29 | -1.20% | 23.65 | 24.68 | 72074 | 17390 | 1.85% |
| 2026-03-04 | 23.74 | 24.13 | 0.10 | 0.42% | 23.74 | 24.43 | 66567 | 16069 | 1.71% |
| 2026-03-03 | 25.28 | 24.03 | -1.16 | -4.61% | 24.00 | 25.70 | 115081 | 28433 | 2.95% |
| 2026-03-02 | 25.39 | 25.19 | -0.68 | -2.63% | 25.15 | 26.13 | 106446 | 27183 | 2.73% |
| 2026-02-27 | 25.45 | 25.87 | 0.17 | 0.66% | 25.25 | 25.99 | 88570 | 22760 | 2.27% |
| 2026-02-26 | 25.48 | 25.70 | 0.31 | 1.22% | 24.87 | 25.82 | 105583 | 26799 | 2.70% |
| 2026-02-25 | 25.12 | 25.39 | 0.26 | 1.03% | 25.00 | 25.50 | 57371 | 14534 | 1.47% |
| 2026-02-24 | 25.50 | 25.13 | 0.13 | 0.52% | 25.02 | 25.59 | 51380 | 12950 | 1.32% |
| 2026-02-13 | 25.38 | 25.00 | -0.38 | -1.50% | 24.94 | 25.45 | 52491 | 13243 | 1.34% |
| 2026-02-12 | 25.20 | 25.38 | 0.18 | 0.71% | 24.88 | 25.50 | 68256 | 17283 | 1.75% |
| 2026-02-11 | 25.10 | 25.20 | -0.01 | -0.04% | 24.86 | 25.40 | 53001 | 13324 | 1.36% |
| 2026-02-10 | 25.01 | 25.21 | 0.02 | 0.08% | 24.96 | 25.65 | 80908 | 20454 | 2.07% |
| 2026-02-09 | 24.11 | 25.19 | 1.28 | 5.35% | 24.06 | 25.68 | 111670 | 27648 | 2.86% |
| 2026-02-06 | 23.34 | 23.91 | 0.40 | 1.70% | 23.00 | 24.16 | 53947 | 12859 | 1.38% |
| 2026-02-05 | 23.96 | 23.51 | -0.61 | -2.53% | 23.47 | 24.09 | 52425 | 12412 | 1.34% |
| 2026-02-04 | 24.14 | 24.12 | -0.17 | -0.70% | 23.87 | 24.46 | 52565 | 12671 | 1.35% |
| 2026-02-03 | 24.31 | 24.29 | 0.30 | 1.25% | 23.75 | 24.35 | 55098 | 13275 | 1.41% |
| 2026-02-02 | 24.36 | 23.99 | -0.49 | -2.00% | 23.97 | 24.86 | 58801 | 14374 | 1.51% |
| 2026-01-30 | 24.32 | 24.48 | 0.03 | 0.12% | 23.91 | 24.72 | 74138 | 18066 | 1.90% |
| 2026-01-29 | 24.76 | 24.45 | -0.45 | -1.81% | 24.17 | 25.32 | 83896 | 20819 | 2.15% |
| 2026-01-28 | 25.34 | 24.90 | -0.44 | -1.74% | 24.58 | 25.34 | 102251 | 25335 | 2.62% |
| 2026-01-27 | 25.71 | 25.34 | -0.62 | -2.39% | 24.86 | 25.88 | 102737 | 25911 | 2.63% |