当前时间：2026-05-07 20:56:50 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 20.04 | 20.27 | 0.20 | 1.00% | 19.97 | 20.55 | 68864 | 13945 | 3.38% |
| 2026-05-06 | 19.60 | 20.07 | 0.50 | 2.55% | 19.60 | 20.45 | 100222 | 20055 | 4.92% |
| 2026-04-30 | 19.66 | 19.57 | -0.18 | -0.91% | 19.53 | 19.84 | 69268 | 13578 | 3.40% |
| 2026-04-29 | 19.10 | 19.75 | 0.41 | 2.12% | 19.01 | 19.83 | 121627 | 23670 | 5.97% |
| 2026-04-28 | 20.81 | 19.34 | -2.62 | -11.93% | 19.22 | 20.83 | 275406 | 54031 | 13.52% |
| 2026-04-27 | 21.68 | 21.96 | 0.27 | 1.24% | 21.54 | 22.02 | 85830 | 18772 | 4.22% |
| 2026-04-24 | 21.65 | 21.69 | -0.01 | -0.05% | 21.33 | 21.76 | 70654 | 15227 | 3.47% |
| 2026-04-23 | 21.88 | 21.70 | -0.12 | -0.55% | 21.55 | 22.08 | 75005 | 16335 | 3.68% |
| 2026-04-22 | 21.94 | 21.82 | -0.19 | -0.86% | 21.72 | 21.94 | 56711 | 12359 | 2.79% |
| 2026-04-21 | 21.80 | 22.01 | 0.21 | 0.96% | 21.60 | 22.11 | 86502 | 18897 | 4.25% |
| 2026-04-20 | 21.75 | 21.80 | 0.03 | 0.14% | 21.60 | 21.88 | 62501 | 13601 | 3.07% |
| 2026-04-17 | 21.80 | 21.77 | 0.00 | 0.00% | 21.57 | 21.84 | 50755 | 11014 | 2.49% |
| 2026-04-16 | 21.79 | 21.77 | 0.05 | 0.23% | 21.66 | 21.81 | 54015 | 11742 | 2.65% |
| 2026-04-15 | 21.85 | 21.72 | -0.07 | -0.32% | 21.55 | 22.05 | 68780 | 15026 | 3.38% |
| 2026-04-14 | 21.90 | 21.79 | 0.08 | 0.37% | 21.59 | 21.90 | 69314 | 15061 | 3.40% |
| 2026-04-13 | 21.56 | 21.71 | 0.00 | 0.00% | 21.52 | 21.80 | 59412 | 12865 | 2.92% |
| 2026-04-10 | 21.42 | 21.71 | 0.43 | 2.02% | 21.38 | 21.87 | 90901 | 19717 | 4.46% |
| 2026-04-09 | 21.41 | 21.28 | -0.38 | -1.75% | 21.21 | 21.51 | 68862 | 14689 | 3.38% |
| 2026-04-08 | 21.18 | 21.66 | 0.82 | 3.93% | 21.14 | 21.68 | 116587 | 24956 | 5.73% |
| 2026-04-07 | 20.79 | 20.84 | 0.07 | 0.34% | 20.68 | 20.97 | 57366 | 11953 | 2.82% |
| 2026-04-03 | 20.85 | 20.77 | 0.04 | 0.19% | 20.56 | 20.90 | 69522 | 14431 | 3.41% |
| 2026-04-02 | 21.39 | 20.73 | -0.67 | -3.13% | 20.62 | 21.44 | 124083 | 25951 | 6.09% |
| 2026-04-01 | 21.52 | 21.40 | 0.21 | 0.99% | 21.24 | 21.58 | 94562 | 20221 | 4.64% |
| 2026-03-31 | 21.87 | 21.19 | -0.60 | -2.75% | 21.11 | 21.91 | 129659 | 27909 | 6.37% |
| 2026-03-30 | 22.00 | 21.79 | -1.07 | -4.68% | 21.57 | 22.01 | 178599 | 38976 | 8.77% |
| 2026-03-27 | 22.05 | 22.86 | -0.46 | -1.97% | 21.28 | 23.20 | 319445 | 69577 | 15.69% |
| 2026-03-26 | 24.15 | 23.32 | -0.88 | -3.64% | 23.32 | 24.15 | 58993 | 13967 | 3.54% |
| 2026-03-25 | 24.22 | 24.20 | -0.02 | -0.08% | 24.08 | 24.42 | 49677 | 12029 | 2.98% |
| 2026-03-24 | 24.60 | 24.22 | 0.00 | 0.00% | 23.66 | 24.89 | 74539 | 17988 | 4.47% |
| 2026-03-23 | 24.25 | 24.22 | -0.37 | -1.50% | 23.98 | 25.21 | 81001 | 19801 | 4.85% |
| 2026-03-20 | 25.37 | 24.59 | -0.81 | -3.19% | 24.59 | 25.82 | 68428 | 17159 | 4.10% |
| 2026-03-19 | 25.80 | 25.40 | -0.70 | -2.68% | 25.34 | 26.01 | 63728 | 16326 | 3.82% |
| 2026-03-18 | 26.42 | 26.10 | -0.52 | -1.95% | 25.68 | 26.48 | 113963 | 29634 | 6.83% |
| 2026-03-17 | 25.90 | 26.62 | 0.66 | 2.54% | 25.68 | 26.95 | 167776 | 44440 | 10.05% |
| 2026-03-16 | 25.38 | 25.96 | 0.53 | 2.08% | 25.05 | 26.15 | 74895 | 19236 | 4.49% |
| 2026-03-13 | 25.20 | 25.43 | 0.16 | 0.63% | 25.05 | 25.70 | 65281 | 16643 | 3.91% |
| 2026-03-12 | 25.18 | 25.27 | 0.10 | 0.40% | 24.95 | 25.36 | 41928 | 10544 | 2.51% |
| 2026-03-11 | 25.09 | 25.17 | 0.06 | 0.24% | 25.04 | 25.39 | 29297 | 7372 | 1.76% |
| 2026-03-10 | 25.08 | 25.11 | 0.15 | 0.60% | 25.03 | 25.30 | 32466 | 8162 | 1.95% |
| 2026-03-09 | 24.80 | 24.96 | -0.18 | -0.72% | 24.50 | 24.98 | 41229 | 10186 | 2.47% |
| 2026-03-06 | 24.55 | 25.14 | 0.64 | 2.61% | 24.50 | 25.17 | 39640 | 9867 | 2.38% |
| 2026-03-05 | 24.75 | 24.50 | 0.05 | 0.20% | 24.46 | 24.87 | 34246 | 8451 | 2.05% |
| 2026-03-04 | 24.30 | 24.45 | -0.33 | -1.33% | 24.30 | 24.77 | 42193 | 10328 | 2.53% |
| 2026-03-03 | 25.56 | 24.78 | -0.72 | -2.82% | 24.75 | 25.77 | 65149 | 16425 | 3.90% |
| 2026-03-02 | 25.94 | 25.50 | -0.67 | -2.56% | 25.32 | 25.95 | 64800 | 16586 | 3.88% |
| 2026-02-27 | 26.30 | 26.17 | -0.23 | -0.87% | 26.10 | 26.36 | 35988 | 9421 | 2.16% |
| 2026-02-26 | 26.21 | 26.40 | 0.18 | 0.69% | 26.01 | 26.40 | 61801 | 16204 | 3.70% |
| 2026-02-25 | 26.18 | 26.22 | 0.05 | 0.19% | 26.09 | 26.29 | 33774 | 8852 | 2.02% |
| 2026-02-24 | 26.06 | 26.17 | 0.27 | 1.04% | 25.94 | 26.20 | 35064 | 9156 | 2.10% |
| 2026-02-13 | 26.02 | 25.90 | -0.12 | -0.46% | 25.85 | 26.22 | 33433 | 8702 | 2.00% |
| 2026-02-12 | 26.18 | 26.02 | -0.16 | -0.61% | 25.97 | 26.20 | 32240 | 8404 | 1.93% |
| 2026-02-11 | 26.28 | 26.18 | -0.13 | -0.49% | 26.17 | 26.37 | 23388 | 6136 | 1.40% |
| 2026-02-10 | 26.50 | 26.31 | -0.19 | -0.72% | 26.30 | 26.50 | 27438 | 7241 | 1.64% |
| 2026-02-09 | 26.40 | 26.50 | 0.25 | 0.95% | 26.30 | 26.60 | 38121 | 10094 | 2.28% |
| 2026-02-06 | 26.19 | 26.25 | -0.05 | -0.19% | 26.03 | 26.38 | 29558 | 7749 | 1.77% |
| 2026-02-05 | 26.22 | 26.30 | -0.04 | -0.15% | 26.17 | 26.46 | 32171 | 8469 | 1.93% |
| 2026-02-04 | 26.20 | 26.34 | 0.01 | 0.04% | 26.07 | 26.40 | 38824 | 10190 | 2.33% |
| 2026-02-03 | 26.03 | 26.33 | 0.47 | 1.82% | 25.90 | 26.35 | 43846 | 11468 | 2.63% |
| 2026-02-02 | 26.09 | 25.86 | -0.35 | -1.34% | 25.81 | 26.39 | 47378 | 12367 | 2.84% |
| 2026-01-30 | 26.26 | 26.21 | -0.10 | -0.38% | 25.93 | 26.42 | 48817 | 12793 | 2.93% |
| 2026-01-29 | 26.41 | 26.31 | -0.21 | -0.79% | 26.20 | 26.69 | 55852 | 14726 | 3.35% |
| 2026-01-28 | 26.88 | 26.52 | -0.52 | -1.92% | 26.47 | 27.04 | 60901 | 16215 | 3.65% |
| 2026-01-27 | 27.09 | 27.04 | -0.06 | -0.22% | 26.23 | 27.15 | 85036 | 22704 | 5.10% |