当前时间：2026-05-06 14:33:59 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 | 20.85 | 20.73 | -0.25 | -1.19% | 20.68 | 21.00 | 14118 | 2938 | 2.40% |
| 2026-04-29 | 20.89 | 20.98 | 0.09 | 0.43% | 20.58 | 21.10 | 21606 | 4511 | 3.67% |
| 2026-04-28 | 21.39 | 20.89 | -0.57 | -2.66% | 20.75 | 21.45 | 24418 | 5131 | 4.15% |
| 2026-04-27 | 21.03 | 21.46 | 0.38 | 1.80% | 20.86 | 21.55 | 22361 | 4774 | 3.80% |
| 2026-04-24 | 21.25 | 21.08 | -0.28 | -1.31% | 20.84 | 21.36 | 22813 | 4804 | 3.87% |
| 2026-04-23 | 21.31 | 21.36 | -0.05 | -0.23% | 21.21 | 21.51 | 21256 | 4531 | 3.61% |
| 2026-04-22 | 21.51 | 21.41 | -0.18 | -0.83% | 21.28 | 21.57 | 18102 | 3873 | 3.07% |
| 2026-04-21 | 21.86 | 21.59 | -0.27 | -1.24% | 21.41 | 21.89 | 25365 | 5462 | 4.31% |
| 2026-04-20 | 21.49 | 21.86 | 0.23 | 1.06% | 21.49 | 22.20 | 41993 | 9151 | 7.13% |
| 2026-04-17 | 22.41 | 21.63 | -1.26 | -5.50% | 21.36 | 22.49 | 64742 | 13991 | 11.00% |
| 2026-04-16 | 22.83 | 22.89 | 0.00 | 0.00% | 22.81 | 23.12 | 23369 | 5356 | 3.97% |
| 2026-04-15 | 23.08 | 22.89 | 0.00 | 0.00% | 22.85 | 23.25 | 17127 | 3947 | 2.91% |
| 2026-04-14 | 22.87 | 22.89 | 0.13 | 0.57% | 22.66 | 22.99 | 17420 | 3981 | 2.96% |
| 2026-04-13 | 22.73 | 22.76 | -0.12 | -0.52% | 22.70 | 22.97 | 12432 | 2836 | 2.11% |
| 2026-04-10 | 22.60 | 22.88 | 0.39 | 1.73% | 22.59 | 23.18 | 20688 | 4753 | 3.51% |
| 2026-04-09 | 22.94 | 22.49 | -0.50 | -2.17% | 22.41 | 22.98 | 21062 | 4775 | 3.58% |
| 2026-04-08 | 22.14 | 22.99 | 1.07 | 4.88% | 22.10 | 23.07 | 35306 | 7978 | 6.00% |
| 2026-04-07 | 21.40 | 21.92 | 0.57 | 2.67% | 21.22 | 21.99 | 16048 | 3501 | 2.73% |
| 2026-04-03 | 21.73 | 21.35 | -0.42 | -1.93% | 21.30 | 21.89 | 13175 | 2831 | 2.24% |
| 2026-04-02 | 21.90 | 21.77 | -0.25 | -1.14% | 21.64 | 22.27 | 15776 | 3458 | 2.68% |
| 2026-04-01 | 21.80 | 22.02 | 0.44 | 2.04% | 21.75 | 22.05 | 19895 | 4361 | 3.38% |
| 2026-03-31 | 21.82 | 21.58 | -0.25 | -1.15% | 21.55 | 22.15 | 16283 | 3552 | 2.77% |
| 2026-03-30 | 21.62 | 21.83 | 0.03 | 0.14% | 21.53 | 22.00 | 17219 | 3755 | 2.92% |
| 2026-03-27 | 21.09 | 21.80 | 0.59 | 2.78% | 21.02 | 21.85 | 18417 | 3977 | 3.13% |
| 2026-03-26 | 21.47 | 21.21 | -0.21 | -0.98% | 21.12 | 21.95 | 19574 | 4211 | 3.32% |
| 2026-03-25 | 21.33 | 21.42 | 0.25 | 1.18% | 21.25 | 21.58 | 17493 | 3748 | 2.97% |
| 2026-03-24 | 20.83 | 21.17 | 0.73 | 3.57% | 20.47 | 21.25 | 20910 | 4365 | 3.55% |
| 2026-03-23 | 21.88 | 20.44 | -1.75 | -7.89% | 20.00 | 21.88 | 34991 | 7371 | 5.94% |
| 2026-03-20 | 22.83 | 22.19 | -0.46 | -2.03% | 22.16 | 23.01 | 19700 | 4441 | 3.35% |
| 2026-03-19 | 23.16 | 22.65 | -0.69 | -2.96% | 22.51 | 23.30 | 23432 | 5351 | 3.98% |
| 2026-03-18 | 23.05 | 23.34 | 0.40 | 1.74% | 22.72 | 23.34 | 26596 | 6131 | 4.52% |
| 2026-03-17 | 23.80 | 22.94 | -0.93 | -3.90% | 22.91 | 24.00 | 35771 | 8363 | 6.08% |
| 2026-03-16 | 24.00 | 23.87 | -0.29 | -1.20% | 23.57 | 24.15 | 31257 | 7445 | 5.31% |
| 2026-03-13 | 23.93 | 24.16 | 0.23 | 0.96% | 23.81 | 24.47 | 40944 | 9900 | 6.95% |
| 2026-03-12 | 23.66 | 23.93 | 0.23 | 0.97% | 23.57 | 24.29 | 36789 | 8789 | 6.25% |
| 2026-03-11 | 23.82 | 23.70 | -0.23 | -0.96% | 23.65 | 24.15 | 27130 | 6462 | 4.61% |
| 2026-03-10 | 23.75 | 23.93 | 0.37 | 1.57% | 23.67 | 24.05 | 27710 | 6610 | 4.71% |
| 2026-03-09 | 24.53 | 23.56 | -1.13 | -4.58% | 23.44 | 24.53 | 42377 | 10080 | 7.20% |
| 2026-03-06 | 24.11 | 24.69 | 0.44 | 1.81% | 24.08 | 24.75 | 25341 | 6222 | 4.30% |
| 2026-03-05 | 24.58 | 24.25 | -0.02 | -0.08% | 24.13 | 24.75 | 20745 | 5065 | 3.52% |
| 2026-03-04 | 24.35 | 24.27 | -0.09 | -0.37% | 24.08 | 24.69 | 25902 | 6311 | 4.40% |
| 2026-03-03 | 25.02 | 24.36 | -0.73 | -2.91% | 24.30 | 25.37 | 40122 | 9973 | 6.81% |
| 2026-03-02 | 25.35 | 25.09 | -0.56 | -2.18% | 24.86 | 25.55 | 35446 | 8933 | 6.02% |
| 2026-02-27 | 25.60 | 25.65 | -0.07 | -0.27% | 25.30 | 26.06 | 32805 | 8378 | 5.57% |
| 2026-02-26 | 25.48 | 25.72 | 0.30 | 1.18% | 25.33 | 25.80 | 41445 | 10640 | 7.04% |
| 2026-02-25 | 25.28 | 25.42 | 0.14 | 0.55% | 25.22 | 25.67 | 35746 | 9116 | 6.07% |
| 2026-02-24 | 24.78 | 25.28 | 0.68 | 2.76% | 24.67 | 25.38 | 36215 | 9095 | 6.15% |
| 2026-02-13 | 24.70 | 24.60 | -0.26 | -1.05% | 24.60 | 25.05 | 23976 | 5947 | 4.07% |
| 2026-02-12 | 25.30 | 24.86 | -0.47 | -1.86% | 24.80 | 25.46 | 39787 | 9948 | 6.76% |
| 2026-02-11 | 24.88 | 25.33 | 0.45 | 1.81% | 24.73 | 25.41 | 46640 | 11776 | 7.92% |
| 2026-02-10 | 25.09 | 24.88 | -0.05 | -0.20% | 24.88 | 25.60 | 42771 | 10753 | 7.26% |
| 2026-02-09 | 24.03 | 24.93 | 1.10 | 4.62% | 23.91 | 25.32 | 72045 | 17881 | 12.24% |
| 2026-02-06 | 23.62 | 23.83 | -0.02 | -0.08% | 23.48 | 24.15 | 27902 | 6673 | 4.74% |
| 2026-02-05 | 24.00 | 23.85 | -0.25 | -1.04% | 23.85 | 24.35 | 20124 | 4839 | 3.42% |
| 2026-02-04 | 24.01 | 24.10 | 0.09 | 0.37% | 23.83 | 24.61 | 29693 | 7201 | 5.04% |
| 2026-02-03 | 23.60 | 24.01 | 0.58 | 2.48% | 23.43 | 24.14 | 27003 | 6439 | 4.59% |
| 2026-02-02 | 24.08 | 23.43 | -0.81 | -3.34% | 23.42 | 24.42 | 23803 | 5688 | 4.04% |
| 2026-01-30 | 23.97 | 24.24 | 0.39 | 1.64% | 23.56 | 24.40 | 33333 | 8029 | 5.66% |
| 2026-01-29 | 24.02 | 23.85 | -0.36 | -1.49% | 23.61 | 24.45 | 30181 | 7252 | 5.13% |
| 2026-01-28 | 24.87 | 24.21 | -0.55 | -2.22% | 24.10 | 24.87 | 29940 | 7307 | 5.08% |
| 2026-01-27 | 24.90 | 24.76 | 0.06 | 0.24% | 23.93 | 24.90 | 35344 | 8633 | 6.00% |
| 2026-01-26 | 25.19 | 24.70 | -0.52 | -2.06% | 24.58 | 25.25 | 40332 | 10011 | 6.85% |