当前时间：2026-05-06 14:07:00 星期三交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-30 | 21.25 | 21.13 | -0.13 | -0.61% | 21.01 | 21.32 | 316615 | 66963 | 0.79% |
| 2026-04-29 | 21.17 | 21.26 | 0.06 | 0.28% | 21.11 | 21.41 | 443586 | 94236 | 1.11% |
| 2026-04-28 | 21.19 | 21.20 | 0.02 | 0.09% | 20.94 | 21.26 | 315322 | 66449 | 0.79% |
| 2026-04-27 | 21.47 | 21.18 | -0.22 | -1.03% | 21.16 | 21.56 | 319796 | 68157 | 0.80% |
| 2026-04-24 | 21.61 | 21.40 | -0.25 | -1.15% | 21.29 | 21.61 | 266152 | 57009 | 0.67% |
| 2026-04-23 | 21.80 | 21.65 | -0.15 | -0.69% | 21.57 | 21.84 | 263657 | 57170 | 0.66% |
| 2026-04-22 | 22.03 | 21.80 | -0.23 | -1.04% | 21.78 | 22.06 | 374740 | 82007 | 0.94% |
| 2026-04-21 | 22.15 | 22.03 | -0.05 | -0.23% | 22.01 | 22.16 | 251926 | 55594 | 0.63% |
| 2026-04-20 | 22.18 | 22.08 | -0.14 | -0.63% | 21.96 | 22.19 | 307294 | 67842 | 0.77% |
| 2026-04-17 | 22.20 | 22.22 | -0.03 | -0.13% | 22.03 | 22.32 | 291251 | 64555 | 0.73% |
| 2026-04-16 | 22.50 | 22.25 | -0.30 | -1.33% | 22.07 | 22.55 | 515021 | 114584 | 1.29% |
| 2026-04-15 | 22.70 | 22.55 | -0.10 | -0.44% | 22.52 | 22.83 | 220788 | 50006 | 0.55% |
| 2026-04-14 | 22.76 | 22.65 | -0.01 | -0.04% | 22.51 | 22.85 | 249910 | 56477 | 0.62% |
| 2026-04-13 | 22.70 | 22.66 | -0.18 | -0.79% | 22.62 | 22.79 | 190424 | 43180 | 0.48% |
| 2026-04-10 | 22.91 | 22.84 | -0.02 | -0.09% | 22.81 | 23.07 | 172889 | 39631 | 0.43% |
| 2026-04-09 | 23.14 | 22.86 | -0.42 | -1.80% | 22.67 | 23.25 | 280125 | 64011 | 0.70% |
| 2026-04-08 | 23.20 | 23.28 | 0.45 | 1.97% | 22.97 | 23.35 | 264204 | 61277 | 0.66% |
| 2026-04-07 | 22.91 | 22.83 | -0.08 | -0.35% | 22.70 | 23.06 | 161798 | 36934 | 0.40% |
| 2026-04-03 | 23.18 | 22.91 | -0.27 | -1.16% | 22.80 | 23.23 | 129566 | 29744 | 0.32% |
| 2026-04-02 | 23.31 | 23.18 | -0.13 | -0.56% | 23.13 | 23.40 | 162024 | 37647 | 0.41% |
| 2026-04-01 | 23.40 | 23.31 | 0.15 | 0.65% | 23.17 | 23.55 | 193192 | 45060 | 0.48% |
| 2026-03-31 | 23.38 | 23.16 | -0.26 | -1.11% | 23.14 | 23.48 | 206975 | 48130 | 0.52% |
| 2026-03-30 | 22.68 | 23.42 | 0.38 | 1.65% | 22.40 | 23.59 | 282712 | 65054 | 0.71% |
| 2026-03-27 | 22.73 | 23.04 | 0.11 | 0.48% | 22.66 | 23.07 | 211763 | 48612 | 0.53% |
| 2026-03-26 | 23.27 | 22.93 | -0.41 | -1.76% | 22.76 | 23.48 | 355158 | 82183 | 0.89% |
| 2026-03-25 | 23.21 | 23.34 | 0.14 | 0.60% | 22.91 | 23.39 | 306500 | 71190 | 0.77% |
| 2026-03-24 | 23.00 | 23.20 | 0.49 | 2.16% | 22.76 | 23.23 | 242514 | 55840 | 0.61% |
| 2026-03-23 | 23.10 | 22.71 | -0.93 | -3.93% | 22.62 | 23.30 | 369340 | 84809 | 0.92% |
| 2026-03-20 | 24.20 | 23.64 | -0.47 | -1.95% | 23.64 | 24.30 | 247749 | 59123 | 0.62% |
| 2026-03-19 | 24.75 | 24.11 | -0.77 | -3.09% | 24.05 | 24.76 | 268799 | 65299 | 0.67% |
| 2026-03-18 | 25.00 | 24.88 | -0.19 | -0.76% | 24.42 | 25.29 | 324970 | 80417 | 0.81% |
| 2026-03-17 | 24.99 | 25.07 | 0.07 | 0.28% | 24.86 | 25.60 | 294254 | 74105 | 0.74% |
| 2026-03-16 | 25.26 | 25.00 | -0.34 | -1.34% | 24.81 | 25.65 | 324466 | 81562 | 0.81% |
| 2026-03-13 | 25.55 | 25.34 | -0.16 | -0.63% | 25.32 | 25.97 | 309763 | 79213 | 0.77% |
| 2026-03-12 | 25.45 | 25.50 | 0.04 | 0.16% | 24.92 | 25.52 | 274184 | 69308 | 0.69% |
| 2026-03-11 | 24.76 | 25.46 | 0.74 | 2.99% | 24.66 | 25.49 | 338386 | 85019 | 0.85% |
| 2026-03-10 | 24.67 | 24.72 | 0.13 | 0.53% | 24.47 | 24.88 | 301610 | 74440 | 0.75% |
| 2026-03-09 | 24.96 | 24.59 | -0.75 | -2.96% | 24.24 | 25.09 | 438641 | 107753 | 1.10% |
| 2026-03-06 | 24.70 | 25.34 | 0.54 | 2.18% | 24.60 | 25.38 | 273314 | 68483 | 0.68% |
| 2026-03-05 | 25.20 | 24.80 | -0.27 | -1.08% | 24.72 | 25.38 | 334598 | 83561 | 0.84% |
| 2026-03-04 | 25.01 | 25.07 | -0.17 | -0.67% | 24.95 | 25.61 | 353957 | 89137 | 0.88% |
| 2026-03-03 | 26.03 | 25.24 | -0.83 | -3.18% | 25.08 | 26.17 | 391956 | 99843 | 0.98% |
| 2026-03-02 | 25.26 | 26.07 | 0.51 | 2.00% | 25.15 | 26.39 | 536132 | 139310 | 1.34% |
| 2026-02-27 | 25.45 | 25.56 | -0.05 | -0.20% | 25.22 | 26.00 | 382689 | 97737 | 0.96% |
| 2026-02-26 | 26.26 | 25.61 | -0.77 | -2.92% | 25.47 | 26.39 | 481021 | 123784 | 1.20% |
| 2026-02-25 | 25.38 | 26.38 | 1.46 | 5.86% | 25.36 | 26.93 | 1029840 | 273140 | 2.57% |
| 2026-02-24 | 24.83 | 24.92 | 0.26 | 1.05% | 24.50 | 25.00 | 338865 | 84003 | 0.85% |
| 2026-02-13 | 25.21 | 24.66 | -0.57 | -2.26% | 24.56 | 25.22 | 271885 | 67211 | 0.68% |
| 2026-02-12 | 25.32 | 25.23 | -0.13 | -0.51% | 25.21 | 25.55 | 267304 | 67759 | 0.67% |
| 2026-02-11 | 24.76 | 25.36 | 0.61 | 2.46% | 24.55 | 25.64 | 498217 | 125975 | 1.25% |
| 2026-02-10 | 25.03 | 24.75 | -0.27 | -1.08% | 24.64 | 25.05 | 304823 | 75443 | 0.76% |
| 2026-02-09 | 25.20 | 25.02 | -0.01 | -0.04% | 24.88 | 25.40 | 293252 | 73584 | 0.73% |
| 2026-02-06 | 25.19 | 25.03 | -0.17 | -0.67% | 24.90 | 25.78 | 508430 | 128557 | 1.27% |
| 2026-02-05 | 25.02 | 25.20 | -0.04 | -0.16% | 24.76 | 25.33 | 539049 | 135287 | 1.35% |
| 2026-02-04 | 24.32 | 25.24 | 0.87 | 3.57% | 24.27 | 25.34 | 825529 | 207275 | 2.06% |
| 2026-02-03 | 23.68 | 24.37 | 0.88 | 3.75% | 23.61 | 24.49 | 469734 | 113370 | 1.17% |
| 2026-02-02 | 24.14 | 23.49 | -1.03 | -4.20% | 23.34 | 24.34 | 630451 | 149944 | 1.58% |
| 2026-01-30 | 24.60 | 24.52 | -0.32 | -1.29% | 24.35 | 25.20 | 561043 | 138298 | 1.40% |
| 2026-01-29 | 24.58 | 24.84 | 0.44 | 1.80% | 24.22 | 24.88 | 719198 | 176733 | 1.80% |
| 2026-01-28 | 23.68 | 24.40 | 0.71 | 3.00% | 23.60 | 24.94 | 869060 | 212446 | 2.17% |
| 2026-01-27 | 23.90 | 23.69 | -0.12 | -0.50% | 23.60 | 24.01 | 338388 | 80450 | 0.85% |
| 2026-01-26 | 23.73 | 23.81 | 0.08 | 0.34% | 23.73 | 24.28 | 458748 | 109890 | 1.15% |