当前时间：2026-05-07 13:20:54 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 | 20.99 | 21.12 | 0.32 | 1.54% | 20.66 | 21.66 | 50845 | 10762 | 3.35% |
| 2026-04-30 | 20.00 | 20.80 | 0.95 | 4.79% | 19.71 | 21.06 | 67130 | 13740 | 4.43% |
| 2026-04-29 | 19.80 | 19.85 | 0.19 | 0.97% | 19.77 | 20.24 | 28141 | 5613 | 1.86% |
| 2026-04-28 | 20.02 | 19.66 | -0.41 | -2.04% | 19.57 | 20.45 | 30688 | 6091 | 2.02% |
| 2026-04-27 | 19.30 | 20.07 | 0.62 | 3.19% | 19.04 | 20.45 | 58116 | 11597 | 3.83% |
| 2026-04-24 | 19.25 | 19.45 | 0.20 | 1.04% | 18.93 | 19.60 | 34093 | 6549 | 2.25% |
| 2026-04-23 | 19.73 | 19.25 | -0.48 | -2.43% | 19.20 | 19.99 | 31985 | 6218 | 2.11% |
| 2026-04-22 | 20.22 | 19.73 | -0.52 | -2.57% | 19.47 | 20.36 | 45167 | 8939 | 2.98% |
| 2026-04-21 | 20.01 | 20.25 | 0.10 | 0.50% | 19.70 | 20.25 | 30200 | 6037 | 1.99% |
| 2026-04-20 | 19.35 | 20.15 | 0.85 | 4.40% | 19.01 | 20.57 | 66205 | 13294 | 4.37% |
| 2026-04-17 | 19.02 | 19.30 | 0.29 | 1.53% | 18.63 | 19.51 | 30692 | 5851 | 2.03% |
| 2026-04-16 | 18.92 | 19.01 | 0.08 | 0.42% | 18.60 | 19.04 | 21283 | 4021 | 1.40% |
| 2026-04-15 | 19.22 | 18.93 | -0.20 | -1.05% | 18.90 | 19.58 | 31016 | 5961 | 2.05% |
| 2026-04-14 | 18.76 | 19.13 | 0.37 | 1.97% | 18.58 | 19.38 | 35714 | 6810 | 2.36% |
| 2026-04-13 | 19.17 | 18.76 | -0.44 | -2.29% | 18.56 | 19.17 | 26987 | 5067 | 1.78% |
| 2026-04-10 | 19.28 | 19.20 | 0.09 | 0.47% | 19.10 | 19.68 | 32768 | 6352 | 2.16% |
| 2026-04-09 | 19.30 | 19.11 | -0.38 | -1.95% | 18.80 | 19.40 | 26693 | 5089 | 1.76% |
| 2026-04-08 | 19.02 | 19.49 | 0.73 | 3.89% | 19.02 | 19.55 | 27244 | 5279 | 1.80% |
| 2026-04-07 | 18.58 | 18.76 | 0.16 | 0.86% | 18.31 | 19.02 | 30003 | 5581 | 1.98% |
| 2026-04-03 | 19.30 | 18.60 | -0.70 | -3.63% | 18.53 | 19.48 | 27388 | 5147 | 1.81% |
| 2026-04-02 | 19.90 | 19.30 | -0.67 | -3.36% | 19.12 | 20.12 | 34329 | 6740 | 2.29% |
| 2026-04-01 | 19.86 | 19.97 | 0.39 | 1.99% | 19.50 | 20.50 | 36502 | 7256 | 2.44% |
| 2026-03-31 | 19.60 | 19.58 | -0.16 | -0.81% | 19.37 | 20.33 | 43502 | 8590 | 2.90% |
| 2026-03-30 | 19.51 | 19.74 | 0.00 | 0.00% | 19.08 | 19.75 | 26859 | 5226 | 1.79% |
| 2026-03-27 | 19.33 | 19.74 | 0.14 | 0.71% | 19.16 | 19.99 | 24995 | 4921 | 1.67% |
| 2026-03-26 | 20.67 | 19.60 | -1.05 | -5.08% | 19.42 | 20.67 | 41310 | 8196 | 2.76% |
| 2026-03-25 | 20.40 | 20.65 | 0.39 | 1.92% | 19.96 | 21.33 | 56150 | 11587 | 3.75% |
| 2026-03-24 | 20.66 | 20.26 | 0.06 | 0.30% | 19.68 | 20.77 | 30744 | 6182 | 2.05% |
| 2026-03-23 | 20.01 | 20.20 | -0.35 | -1.70% | 19.18 | 20.55 | 71959 | 14325 | 4.80% |
| 2026-03-20 | 22.02 | 20.55 | -1.47 | -6.68% | 20.20 | 22.30 | 61973 | 13087 | 4.14% |
| 2026-03-19 | 22.73 | 22.02 | -0.84 | -3.67% | 21.81 | 22.73 | 60397 | 13418 | 4.03% |
| 2026-03-18 | 21.70 | 22.86 | 1.16 | 5.35% | 21.43 | 22.88 | 99729 | 22266 | 6.66% |
| 2026-03-17 | 21.94 | 21.70 | -0.24 | -1.09% | 21.66 | 22.60 | 52804 | 11646 | 3.53% |
| 2026-03-16 | 21.75 | 21.94 | 0.32 | 1.48% | 21.33 | 22.17 | 46763 | 10177 | 3.12% |
| 2026-03-13 | 22.30 | 21.62 | -0.64 | -2.88% | 21.50 | 22.40 | 75214 | 16467 | 5.02% |
| 2026-03-12 | 22.03 | 22.26 | 0.26 | 1.18% | 22.03 | 23.59 | 102282 | 23186 | 6.83% |
| 2026-03-11 | 21.36 | 22.00 | 0.66 | 3.09% | 20.89 | 22.42 | 75256 | 16189 | 5.02% |
| 2026-03-10 | 21.60 | 21.34 | 0.16 | 0.76% | 21.28 | 22.00 | 43114 | 9290 | 2.88% |
| 2026-03-09 | 21.52 | 21.18 | -0.55 | -2.53% | 20.60 | 21.52 | 53021 | 11150 | 3.54% |
| 2026-03-06 | 20.12 | 21.73 | 1.47 | 7.26% | 19.90 | 22.35 | 72633 | 15491 | 4.85% |
| 2026-03-05 | 20.86 | 20.26 | -0.22 | -1.07% | 20.19 | 21.15 | 42564 | 8776 | 2.84% |
| 2026-03-04 | 20.87 | 20.48 | -0.64 | -3.03% | 20.24 | 21.39 | 64423 | 13350 | 4.30% |
| 2026-03-03 | 22.03 | 21.12 | -1.18 | -5.29% | 21.06 | 22.49 | 61528 | 13319 | 4.11% |
| 2026-03-02 | 22.58 | 22.30 | -0.74 | -3.21% | 21.60 | 23.25 | 87923 | 19607 | 5.87% |
| 2026-02-27 | 21.99 | 23.04 | 1.13 | 5.16% | 21.91 | 23.50 | 108721 | 24778 | 7.26% |
| 2026-02-26 | 21.84 | 21.91 | 0.09 | 0.41% | 21.12 | 22.59 | 75756 | 16455 | 5.06% |
| 2026-02-25 | 21.35 | 21.82 | 0.65 | 3.07% | 20.98 | 22.39 | 59658 | 13028 | 3.98% |
| 2026-02-24 | 21.77 | 21.17 | -0.55 | -2.53% | 20.82 | 21.77 | 59922 | 12713 | 4.00% |
| 2026-02-13 | 22.16 | 21.72 | -0.76 | -3.38% | 21.71 | 22.88 | 66317 | 14644 | 4.43% |
| 2026-02-12 | 22.66 | 22.48 | 0.06 | 0.27% | 21.70 | 22.96 | 97924 | 21910 | 6.54% |
| 2026-02-11 | 21.73 | 22.42 | 0.51 | 2.33% | 21.38 | 23.20 | 137400 | 31039 | 9.17% |
| 2026-02-10 | 20.76 | 21.91 | 1.54 | 7.56% | 20.35 | 22.15 | 134626 | 28849 | 8.99% |
| 2026-02-09 | 20.20 | 20.37 | 0.42 | 2.11% | 19.66 | 20.55 | 54192 | 10893 | 3.62% |
| 2026-02-06 | 19.67 | 19.95 | 0.15 | 0.76% | 19.43 | 20.59 | 80652 | 16255 | 5.38% |
| 2026-02-05 | 19.81 | 19.80 | -0.20 | -1.00% | 19.63 | 20.40 | 52411 | 10445 | 3.50% |
| 2026-02-04 | 20.09 | 20.00 | -0.05 | -0.25% | 19.62 | 20.23 | 44794 | 8918 | 2.99% |
| 2026-02-03 | 20.21 | 20.05 | 0.09 | 0.45% | 19.96 | 20.46 | 59684 | 12012 | 3.98% |
| 2026-02-02 | 20.75 | 19.96 | -0.68 | -3.29% | 19.83 | 20.90 | 54281 | 11043 | 3.62% |
| 2026-01-30 | 21.58 | 20.64 | -1.10 | -5.06% | 20.56 | 21.68 | 96036 | 20095 | 6.41% |
| 2026-01-29 | 22.45 | 21.74 | -0.86 | -3.81% | 21.65 | 22.92 | 97758 | 21746 | 6.53% |
| 2026-01-28 | 25.17 | 22.60 | -2.48 | -9.89% | 22.47 | 25.22 | 135419 | 31799 | 9.04% |
| 2026-01-27 | 26.06 | 25.08 | -0.62 | -2.41% | 23.39 | 26.80 | 132949 | 33021 | 8.88% |