当前时间：2026-05-08 09:33:21 星期五交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 19.54 | 20.65 | 1.13 | 5.79% | 19.50 | 21.17 | 117809 | 24161 | 7.48% |
| 2026-05-06 | 20.08 | 19.52 | -0.25 | -1.26% | 19.31 | 20.28 | 83452 | 16428 | 5.30% |
| 2026-04-30 | 20.10 | 19.77 | -0.55 | -2.71% | 19.54 | 20.30 | 74404 | 14716 | 4.72% |
| 2026-04-29 | 20.23 | 20.32 | -1.94 | -8.72% | 20.23 | 21.06 | 92219 | 18931 | 5.86% |
| 2026-04-28 | 23.03 | 22.26 | -0.83 | -3.59% | 22.10 | 23.03 | 43829 | 9817 | 2.78% |
| 2026-04-27 | 22.54 | 23.09 | 0.51 | 2.26% | 22.38 | 23.09 | 39821 | 9076 | 2.53% |
| 2026-04-24 | 22.81 | 22.58 | -0.28 | -1.22% | 22.37 | 23.08 | 41215 | 9310 | 2.62% |
| 2026-04-23 | 23.92 | 22.86 | -1.06 | -4.43% | 22.85 | 23.94 | 60509 | 14042 | 3.84% |
| 2026-04-22 | 24.07 | 23.92 | -0.38 | -1.56% | 23.61 | 24.14 | 51280 | 12204 | 3.26% |
| 2026-04-21 | 23.74 | 24.30 | 0.72 | 3.05% | 23.74 | 24.68 | 69726 | 16989 | 4.43% |
| 2026-04-20 | 23.73 | 23.58 | -0.12 | -0.51% | 23.55 | 23.80 | 35053 | 8286 | 2.23% |
| 2026-04-17 | 23.91 | 23.70 | -0.24 | -1.00% | 23.60 | 23.91 | 36954 | 8760 | 2.35% |
| 2026-04-16 | 23.23 | 23.94 | 0.70 | 3.01% | 23.08 | 24.08 | 56027 | 13299 | 3.56% |
| 2026-04-15 | 23.06 | 23.24 | 0.39 | 1.71% | 23.01 | 23.64 | 48519 | 11335 | 3.08% |
| 2026-04-14 | 22.67 | 22.85 | 0.35 | 1.56% | 22.52 | 22.98 | 32018 | 7297 | 2.03% |
| 2026-04-13 | 22.56 | 22.50 | -0.17 | -0.75% | 22.40 | 22.75 | 27234 | 6130 | 1.73% |
| 2026-04-10 | 22.34 | 22.67 | 0.43 | 1.93% | 22.34 | 22.84 | 31412 | 7114 | 1.99% |
| 2026-04-09 | 22.26 | 22.24 | -0.20 | -0.89% | 22.18 | 22.67 | 30961 | 6928 | 1.97% |
| 2026-04-08 | 21.81 | 22.44 | 1.22 | 5.75% | 21.76 | 22.48 | 41685 | 9251 | 2.65% |
| 2026-04-07 | 21.12 | 21.22 | 0.19 | 0.90% | 21.00 | 21.38 | 24422 | 5190 | 1.55% |
| 2026-04-03 | 21.63 | 21.03 | -0.50 | -2.32% | 21.03 | 21.68 | 26019 | 5521 | 1.65% |
| 2026-04-02 | 22.17 | 21.53 | -0.64 | -2.89% | 21.35 | 22.17 | 27884 | 6046 | 1.77% |
| 2026-04-01 | 22.18 | 22.17 | 0.46 | 2.12% | 21.80 | 22.44 | 29852 | 6575 | 1.90% |
| 2026-03-31 | 21.96 | 21.71 | -0.34 | -1.54% | 21.67 | 22.46 | 30749 | 6788 | 1.95% |
| 2026-03-30 | 21.92 | 22.05 | -0.09 | -0.41% | 21.62 | 22.14 | 20899 | 4580 | 1.33% |
| 2026-03-27 | 21.66 | 22.14 | 0.26 | 1.19% | 21.51 | 22.28 | 25575 | 5629 | 1.62% |
| 2026-03-26 | 22.32 | 21.88 | -0.55 | -2.45% | 21.75 | 22.49 | 30916 | 6809 | 1.96% |
| 2026-03-25 | 22.30 | 22.43 | 0.16 | 0.72% | 22.30 | 22.65 | 30526 | 6865 | 1.94% |
| 2026-03-24 | 21.91 | 22.27 | 0.84 | 3.92% | 21.51 | 22.29 | 42412 | 9284 | 2.69% |
| 2026-03-23 | 22.40 | 21.43 | -1.57 | -6.83% | 21.30 | 22.70 | 55756 | 12236 | 3.54% |
| 2026-03-20 | 23.62 | 23.00 | -0.57 | -2.42% | 22.96 | 24.06 | 36224 | 8539 | 2.30% |
| 2026-03-19 | 23.80 | 23.57 | -0.64 | -2.64% | 23.46 | 23.99 | 33997 | 8066 | 2.16% |
| 2026-03-18 | 23.95 | 24.21 | 0.29 | 1.21% | 23.80 | 24.26 | 24412 | 5858 | 1.55% |
| 2026-03-17 | 24.60 | 23.92 | -0.43 | -1.77% | 23.88 | 24.66 | 31834 | 7703 | 2.02% |
| 2026-03-16 | 24.38 | 24.35 | -0.04 | -0.16% | 24.12 | 24.49 | 25378 | 6161 | 1.61% |
| 2026-03-13 | 24.26 | 24.39 | -0.03 | -0.12% | 24.20 | 24.95 | 30523 | 7501 | 1.94% |
| 2026-03-12 | 24.81 | 24.42 | -0.48 | -1.93% | 24.38 | 25.10 | 33191 | 8180 | 2.11% |
| 2026-03-11 | 25.20 | 24.90 | -0.34 | -1.35% | 24.84 | 25.40 | 38463 | 9631 | 2.44% |
| 2026-03-10 | 24.82 | 25.24 | 0.84 | 3.44% | 24.74 | 25.27 | 45635 | 11416 | 2.90% |
| 2026-03-09 | 24.60 | 24.40 | -0.60 | -2.40% | 23.88 | 24.60 | 55595 | 13434 | 3.53% |
| 2026-03-06 | 25.39 | 25.00 | -0.78 | -3.03% | 24.71 | 25.51 | 63035 | 15726 | 4.00% |
| 2026-03-05 | 24.45 | 25.78 | 1.85 | 7.73% | 24.45 | 26.73 | 118019 | 30689 | 7.49% |
| 2026-03-04 | 23.81 | 23.93 | -0.07 | -0.29% | 23.70 | 24.33 | 35804 | 8599 | 2.27% |
| 2026-03-03 | 25.14 | 24.00 | -0.95 | -3.81% | 23.96 | 25.24 | 47425 | 11647 | 3.01% |
| 2026-03-02 | 25.84 | 24.95 | -1.40 | -5.31% | 24.80 | 26.09 | 73536 | 18557 | 4.67% |
| 2026-02-27 | 26.50 | 26.35 | -0.24 | -0.90% | 26.10 | 26.50 | 34566 | 9076 | 2.19% |
| 2026-02-26 | 26.35 | 26.59 | 0.28 | 1.06% | 26.23 | 26.62 | 35958 | 9522 | 2.28% |
| 2026-02-25 | 26.11 | 26.31 | 0.20 | 0.77% | 26.01 | 26.45 | 41488 | 10906 | 2.63% |
| 2026-02-24 | 25.96 | 26.11 | 0.47 | 1.83% | 25.67 | 26.35 | 42069 | 10987 | 2.67% |
| 2026-02-13 | 25.82 | 25.64 | -0.18 | -0.70% | 25.63 | 26.38 | 35386 | 9169 | 2.25% |
| 2026-02-12 | 26.01 | 25.82 | -0.28 | -1.07% | 25.67 | 26.12 | 46064 | 11921 | 2.93% |
| 2026-02-11 | 25.94 | 26.10 | 0.16 | 0.62% | 25.65 | 26.62 | 77340 | 20168 | 4.91% |
| 2026-02-10 | 26.31 | 25.94 | -0.21 | -0.80% | 25.90 | 26.42 | 42530 | 11117 | 2.70% |
| 2026-02-09 | 27.06 | 26.15 | -0.20 | -0.76% | 26.11 | 27.06 | 55622 | 14700 | 3.53% |
| 2026-02-06 | 26.33 | 26.35 | -0.15 | -0.57% | 26.20 | 26.83 | 31687 | 8398 | 2.01% |
| 2026-02-05 | 26.49 | 26.50 | -0.01 | -0.04% | 26.27 | 26.84 | 31949 | 8491 | 2.03% |
| 2026-02-04 | 26.85 | 26.51 | -0.34 | -1.27% | 26.23 | 26.95 | 36426 | 9656 | 2.31% |
| 2026-02-03 | 26.52 | 26.85 | 0.64 | 2.44% | 26.52 | 27.26 | 46055 | 12377 | 2.92% |
| 2026-02-02 | 26.95 | 26.21 | -0.87 | -3.21% | 26.17 | 27.37 | 55900 | 14994 | 3.55% |
| 2026-01-30 | 26.80 | 27.08 | -0.80 | -2.87% | 26.30 | 27.70 | 77552 | 20972 | 4.92% |
| 2026-01-29 | 28.75 | 27.88 | -0.70 | -2.45% | 27.78 | 28.88 | 49160 | 13871 | 3.12% |
| 2026-01-28 | 28.93 | 28.58 | -0.30 | -1.04% | 28.38 | 29.16 | 47102 | 13512 | 2.99% |