当前时间：2026-05-07 13:31:11 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 | 21.51 | 21.58 | 0.05 | 0.23% | 21.41 | 21.66 | 526509 | 113302 | 0.84% |
| 2026-04-30 | 21.50 | 21.53 | -0.11 | -0.51% | 21.40 | 21.81 | 506243 | 109296 | 0.81% |
| 2026-04-29 | 21.38 | 21.64 | 0.30 | 1.41% | 21.38 | 21.83 | 821626 | 177731 | 1.31% |
| 2026-04-28 | 20.41 | 21.34 | 0.82 | 4.00% | 20.34 | 21.36 | 1249193 | 264745 | 2.00% |
| 2026-04-27 | 20.48 | 20.52 | 0.04 | 0.20% | 20.44 | 20.72 | 552433 | 113648 | 0.88% |
| 2026-04-24 | 20.50 | 20.48 | -0.05 | -0.24% | 20.27 | 20.56 | 468874 | 95780 | 0.75% |
| 2026-04-23 | 20.67 | 20.53 | -0.15 | -0.73% | 20.43 | 20.71 | 511444 | 105166 | 0.82% |
| 2026-04-22 | 20.75 | 20.68 | -0.15 | -0.72% | 20.64 | 20.82 | 462541 | 95826 | 0.74% |
| 2026-04-21 | 20.80 | 20.83 | 0.06 | 0.29% | 20.50 | 20.95 | 687325 | 142260 | 1.10% |
| 2026-04-20 | 20.84 | 20.77 | -0.08 | -0.38% | 20.75 | 20.94 | 450680 | 93838 | 0.72% |
| 2026-04-17 | 21.00 | 20.85 | -0.21 | -1.00% | 20.74 | 21.02 | 445128 | 92642 | 0.71% |
| 2026-04-16 | 21.06 | 21.06 | 0.01 | 0.05% | 21.03 | 21.28 | 460420 | 97204 | 0.74% |
| 2026-04-15 | 21.06 | 21.05 | 0.11 | 0.53% | 20.95 | 21.25 | 462582 | 97558 | 0.74% |
| 2026-04-14 | 20.86 | 20.94 | 0.20 | 0.96% | 20.83 | 20.99 | 397060 | 82970 | 0.63% |
| 2026-04-13 | 20.72 | 20.74 | -0.14 | -0.67% | 20.60 | 20.76 | 369019 | 76341 | 0.59% |
| 2026-04-10 | 20.79 | 20.88 | 0.13 | 0.63% | 20.75 | 20.99 | 460315 | 96251 | 0.74% |
| 2026-04-09 | 21.00 | 20.75 | -0.42 | -1.98% | 20.68 | 21.00 | 499329 | 103817 | 0.80% |
| 2026-04-08 | 21.00 | 21.17 | 0.50 | 2.42% | 20.95 | 21.20 | 576224 | 121492 | 0.92% |
| 2026-04-07 | 21.14 | 20.67 | -0.48 | -2.27% | 20.55 | 21.20 | 727072 | 150921 | 1.16% |
| 2026-04-03 | 21.40 | 21.15 | -0.23 | -1.08% | 21.13 | 21.46 | 320931 | 68218 | 0.51% |
| 2026-04-02 | 21.77 | 21.38 | -0.41 | -1.88% | 21.31 | 21.78 | 585023 | 125512 | 0.94% |
| 2026-04-01 | 21.66 | 21.79 | 0.41 | 1.92% | 21.53 | 21.88 | 690783 | 150148 | 1.10% |
| 2026-03-31 | 21.60 | 21.38 | -0.21 | -0.97% | 21.38 | 22.04 | 859916 | 186299 | 1.38% |
| 2026-03-30 | 21.75 | 21.59 | -0.64 | -2.88% | 21.41 | 21.75 | 786780 | 169639 | 1.26% |
| 2026-03-27 | 22.50 | 22.23 | -0.88 | -3.81% | 21.51 | 22.50 | 1278958 | 280443 | 2.05% |
| 2026-03-26 | 23.59 | 23.11 | -0.48 | -2.03% | 23.03 | 23.74 | 414416 | 96727 | 0.66% |
| 2026-03-25 | 23.47 | 23.59 | 0.24 | 1.03% | 23.41 | 23.75 | 478373 | 112663 | 0.77% |
| 2026-03-24 | 23.60 | 23.35 | -0.09 | -0.38% | 23.16 | 23.65 | 479107 | 111769 | 0.77% |
| 2026-03-23 | 24.38 | 23.44 | -1.07 | -4.37% | 23.09 | 24.38 | 801075 | 188343 | 1.28% |
| 2026-03-20 | 24.55 | 24.51 | -0.04 | -0.16% | 24.51 | 24.80 | 312460 | 77002 | 0.50% |
| 2026-03-19 | 24.70 | 24.55 | -0.39 | -1.56% | 24.50 | 24.92 | 300712 | 74160 | 0.48% |
| 2026-03-18 | 25.10 | 24.94 | -0.14 | -0.56% | 24.78 | 25.15 | 297528 | 74041 | 0.48% |
| 2026-03-17 | 24.99 | 25.08 | 0.15 | 0.60% | 24.90 | 25.41 | 322996 | 81530 | 0.52% |
| 2026-03-16 | 25.09 | 24.93 | -0.15 | -0.60% | 24.61 | 25.13 | 264206 | 65767 | 0.42% |
| 2026-03-13 | 25.10 | 25.08 | -0.16 | -0.63% | 25.01 | 25.39 | 309915 | 78072 | 0.50% |
| 2026-03-12 | 25.21 | 25.24 | 0.05 | 0.20% | 24.85 | 25.33 | 345769 | 86788 | 0.55% |
| 2026-03-11 | 24.95 | 25.19 | 0.32 | 1.29% | 24.87 | 25.43 | 458712 | 115670 | 0.73% |
| 2026-03-10 | 24.59 | 24.87 | 0.47 | 1.93% | 24.43 | 24.95 | 405242 | 100111 | 0.65% |
| 2026-03-09 | 24.40 | 24.40 | -0.46 | -1.85% | 24.20 | 24.50 | 394367 | 96042 | 0.63% |
| 2026-03-06 | 24.59 | 24.86 | 0.24 | 0.97% | 24.57 | 24.92 | 246432 | 61073 | 0.39% |
| 2026-03-05 | 24.73 | 24.62 | 0.08 | 0.33% | 24.52 | 24.83 | 288738 | 71241 | 0.46% |
| 2026-03-04 | 24.98 | 24.54 | -0.54 | -2.15% | 24.15 | 24.99 | 669435 | 163868 | 1.07% |
| 2026-03-03 | 25.30 | 25.08 | -0.24 | -0.95% | 25.02 | 25.49 | 490213 | 123734 | 0.78% |
| 2026-03-02 | 25.50 | 25.32 | -0.38 | -1.48% | 25.12 | 25.64 | 362495 | 91811 | 0.58% |
| 2026-02-27 | 25.91 | 25.70 | -0.26 | -1.00% | 25.67 | 25.99 | 389886 | 100502 | 0.62% |
| 2026-02-26 | 26.06 | 25.96 | -0.15 | -0.57% | 25.93 | 26.35 | 356311 | 93063 | 0.57% |
| 2026-02-25 | 26.02 | 26.11 | 0.09 | 0.35% | 25.91 | 26.49 | 640970 | 167965 | 1.03% |
| 2026-02-24 | 25.98 | 26.02 | 0.32 | 1.25% | 25.88 | 26.17 | 369127 | 95928 | 0.59% |
| 2026-02-13 | 25.88 | 25.70 | -0.19 | -0.73% | 25.65 | 25.88 | 267152 | 68760 | 0.43% |
| 2026-02-12 | 26.04 | 25.89 | -0.14 | -0.54% | 25.81 | 26.07 | 227747 | 58987 | 0.36% |
| 2026-02-11 | 26.19 | 26.03 | -0.12 | -0.46% | 25.97 | 26.20 | 210726 | 54927 | 0.34% |
| 2026-02-10 | 26.04 | 26.15 | 0.19 | 0.73% | 25.83 | 26.18 | 281849 | 73392 | 0.45% |
| 2026-02-09 | 26.10 | 25.96 | -0.11 | -0.42% | 25.82 | 26.20 | 365218 | 94801 | 0.58% |
| 2026-02-06 | 26.30 | 26.07 | -0.26 | -0.99% | 25.98 | 26.42 | 380534 | 99371 | 0.61% |
| 2026-02-05 | 26.02 | 26.33 | 0.29 | 1.11% | 25.92 | 26.49 | 481922 | 126969 | 0.77% |
| 2026-02-04 | 25.27 | 26.04 | 0.84 | 3.33% | 25.22 | 26.05 | 740806 | 191082 | 1.18% |
| 2026-02-03 | 25.07 | 25.20 | 0.20 | 0.80% | 24.99 | 25.30 | 388521 | 97714 | 0.62% |
| 2026-02-02 | 25.11 | 25.00 | -0.11 | -0.44% | 24.95 | 25.52 | 471015 | 118858 | 0.75% |
| 2026-01-30 | 25.38 | 25.11 | -0.35 | -1.37% | 25.04 | 25.66 | 487417 | 123556 | 0.78% |
| 2026-01-29 | 25.11 | 25.46 | 0.33 | 1.31% | 24.81 | 25.63 | 1035598 | 260454 | 1.66% |
| 2026-01-28 | 25.49 | 25.13 | -0.37 | -1.45% | 25.03 | 25.57 | 692604 | 174307 | 1.11% |
| 2026-01-27 | 25.59 | 25.50 | -0.10 | -0.39% | 25.47 | 25.80 | 349390 | 89617 | 0.56% |