当前时间：2026-05-06 16:15:15 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-30 | 18.51 | 18.24 | -0.27 | -1.46% | 18.11 | 18.51 | 52035 | 9500 | 1.95% |
| 2026-04-29 | 18.50 | 18.51 | -0.20 | -1.07% | 18.41 | 18.75 | 64668 | 11973 | 2.43% |
| 2026-04-28 | 20.64 | 18.71 | -2.68 | -12.53% | 18.55 | 20.64 | 122645 | 23443 | 4.61% |
| 2026-04-27 | 21.80 | 21.39 | -0.43 | -1.97% | 21.35 | 22.03 | 38841 | 8375 | 1.46% |
| 2026-04-24 | 21.90 | 21.82 | -0.22 | -1.00% | 21.45 | 22.00 | 31781 | 6894 | 1.19% |
| 2026-04-23 | 22.35 | 22.04 | -0.32 | -1.43% | 21.76 | 22.56 | 34831 | 7682 | 1.31% |
| 2026-04-22 | 22.14 | 22.36 | 0.06 | 0.27% | 22.08 | 22.45 | 28119 | 6266 | 1.06% |
| 2026-04-21 | 22.72 | 22.30 | -0.47 | -2.06% | 22.23 | 22.73 | 33597 | 7505 | 1.26% |
| 2026-04-20 | 22.42 | 22.77 | 0.38 | 1.70% | 22.32 | 22.85 | 44137 | 9999 | 1.66% |
| 2026-04-17 | 23.01 | 22.39 | -0.73 | -3.16% | 22.32 | 23.09 | 59474 | 13417 | 2.23% |
| 2026-04-16 | 22.98 | 23.12 | 0.21 | 0.92% | 22.55 | 23.12 | 37191 | 8514 | 1.40% |
| 2026-04-15 | 23.12 | 22.91 | -0.05 | -0.22% | 22.88 | 23.35 | 44839 | 10365 | 1.68% |
| 2026-04-14 | 23.40 | 22.96 | -0.26 | -1.12% | 22.70 | 23.40 | 59558 | 13681 | 2.24% |
| 2026-04-13 | 23.40 | 23.22 | -0.18 | -0.77% | 23.04 | 23.45 | 40069 | 9301 | 1.50% |
| 2026-04-10 | 23.27 | 23.40 | 0.22 | 0.95% | 23.21 | 23.61 | 53829 | 12586 | 2.02% |
| 2026-04-09 | 23.15 | 23.18 | -0.26 | -1.11% | 23.00 | 23.48 | 59493 | 13804 | 2.23% |
| 2026-04-08 | 23.10 | 23.44 | 0.73 | 3.21% | 22.71 | 23.53 | 95780 | 22253 | 3.60% |
| 2026-04-07 | 22.58 | 22.71 | 0.18 | 0.80% | 22.24 | 23.35 | 94564 | 21629 | 3.55% |
| 2026-04-03 | 21.64 | 22.53 | 0.88 | 4.06% | 21.31 | 22.75 | 84975 | 18869 | 3.19% |
| 2026-04-02 | 21.75 | 21.65 | -0.10 | -0.46% | 21.22 | 22.09 | 53661 | 11573 | 2.01% |
| 2026-04-01 | 21.48 | 21.75 | 0.67 | 3.18% | 21.28 | 21.88 | 51966 | 11233 | 1.95% |
| 2026-03-31 | 21.06 | 21.08 | 0.05 | 0.24% | 20.85 | 21.68 | 52159 | 11086 | 1.96% |
| 2026-03-30 | 21.00 | 21.03 | -0.23 | -1.08% | 20.57 | 21.22 | 40096 | 8365 | 1.51% |
| 2026-03-27 | 20.70 | 21.26 | 0.28 | 1.33% | 20.51 | 21.36 | 38097 | 8058 | 1.43% |
| 2026-03-26 | 21.20 | 20.98 | -0.33 | -1.55% | 20.88 | 21.76 | 52481 | 11179 | 1.97% |
| 2026-03-25 | 21.32 | 21.31 | 0.01 | 0.05% | 21.16 | 21.70 | 55123 | 11823 | 2.07% |
| 2026-03-24 | 21.09 | 21.30 | 0.80 | 3.90% | 20.52 | 21.33 | 68563 | 14378 | 2.57% |
| 2026-03-23 | 21.23 | 20.50 | -1.20 | -5.53% | 20.38 | 21.80 | 63815 | 13440 | 2.40% |
| 2026-03-20 | 22.22 | 21.70 | -0.47 | -2.12% | 21.61 | 22.65 | 55797 | 12315 | 2.10% |
| 2026-03-19 | 22.45 | 22.17 | -0.66 | -2.89% | 22.08 | 22.74 | 47542 | 10653 | 1.79% |
| 2026-03-18 | 22.61 | 22.83 | 0.33 | 1.47% | 22.27 | 23.09 | 54740 | 12414 | 2.06% |
| 2026-03-17 | 23.26 | 22.50 | -0.80 | -3.43% | 22.47 | 23.44 | 62635 | 14351 | 2.35% |
| 2026-03-16 | 23.78 | 23.30 | -0.30 | -1.27% | 22.80 | 23.99 | 69993 | 16268 | 2.63% |
| 2026-03-13 | 24.43 | 23.60 | -0.86 | -3.52% | 23.41 | 24.43 | 80859 | 19250 | 3.04% |
| 2026-03-12 | 25.10 | 24.46 | -0.50 | -2.00% | 24.24 | 25.17 | 98590 | 24253 | 3.70% |
| 2026-03-11 | 25.85 | 24.96 | -1.16 | -4.44% | 24.83 | 25.85 | 134923 | 34068 | 5.07% |
| 2026-03-10 | 25.48 | 26.12 | 0.17 | 0.66% | 24.95 | 26.15 | 167048 | 42402 | 6.27% |
| 2026-03-09 | 24.31 | 25.95 | 1.11 | 4.47% | 24.20 | 26.21 | 215514 | 54856 | 8.09% |
| 2026-03-06 | 24.75 | 24.84 | 0.10 | 0.40% | 24.35 | 25.43 | 180438 | 45168 | 6.78% |
| 2026-03-05 | 24.20 | 24.74 | 0.53 | 2.19% | 24.20 | 25.99 | 262284 | 65525 | 9.85% |
| 2026-03-04 | 22.00 | 24.21 | 1.80 | 8.03% | 21.85 | 24.48 | 197197 | 46545 | 7.40% |
| 2026-03-03 | 23.13 | 22.41 | -0.79 | -3.41% | 22.37 | 23.57 | 91231 | 20977 | 3.43% |
| 2026-03-02 | 22.97 | 23.20 | -0.24 | -1.02% | 22.89 | 23.80 | 72246 | 16794 | 2.71% |
| 2026-02-27 | 23.25 | 23.44 | -0.04 | -0.17% | 23.06 | 23.44 | 65290 | 15173 | 2.45% |
| 2026-02-26 | 23.00 | 23.48 | 0.42 | 1.82% | 22.74 | 23.50 | 96234 | 22450 | 3.61% |
| 2026-02-25 | 22.99 | 23.06 | -0.02 | -0.09% | 22.77 | 23.13 | 66940 | 15337 | 2.51% |
| 2026-02-24 | 22.58 | 23.08 | 0.75 | 3.36% | 22.30 | 23.13 | 70989 | 16324 | 2.67% |
| 2026-02-13 | 22.53 | 22.33 | -0.34 | -1.50% | 22.16 | 22.80 | 46929 | 10554 | 1.76% |
| 2026-02-12 | 22.10 | 22.67 | 0.56 | 2.53% | 22.04 | 23.00 | 74797 | 16961 | 2.81% |
| 2026-02-11 | 22.00 | 22.11 | 0.00 | 0.00% | 21.98 | 22.35 | 30033 | 6654 | 1.13% |
| 2026-02-10 | 22.35 | 22.11 | -0.26 | -1.16% | 22.07 | 22.55 | 38430 | 8556 | 1.44% |
| 2026-02-09 | 22.28 | 22.37 | 0.32 | 1.45% | 22.11 | 22.49 | 33540 | 7468 | 1.26% |
| 2026-02-06 | 21.69 | 22.05 | 0.16 | 0.73% | 21.62 | 22.53 | 51158 | 11361 | 1.92% |
| 2026-02-05 | 22.34 | 21.89 | -0.68 | -3.01% | 21.70 | 22.46 | 66946 | 14704 | 2.51% |
| 2026-02-04 | 22.57 | 22.57 | -0.08 | -0.35% | 22.30 | 23.09 | 65354 | 14828 | 2.45% |
| 2026-02-03 | 22.69 | 22.65 | 0.13 | 0.58% | 22.34 | 22.86 | 96486 | 21772 | 3.62% |
| 2026-02-02 | 22.50 | 22.52 | 0.19 | 0.85% | 22.50 | 23.18 | 123964 | 28334 | 4.65% |
| 2026-01-30 | 22.22 | 22.33 | -0.09 | -0.40% | 21.52 | 22.48 | 77008 | 16955 | 2.89% |
| 2026-01-29 | 22.69 | 22.42 | -0.46 | -2.01% | 22.18 | 22.94 | 65551 | 14769 | 2.46% |
| 2026-01-28 | 23.05 | 22.88 | -0.19 | -0.82% | 22.75 | 23.53 | 78334 | 18089 | 2.94% |
| 2026-01-27 | 23.22 | 23.07 | -0.17 | -0.73% | 22.18 | 23.28 | 113800 | 25923 | 4.27% |
| 2026-01-26 | 23.73 | 23.24 | -0.56 | -2.35% | 23.15 | 24.34 | 124753 | 29664 | 4.68% |