当前时间：2026-05-08 11:18:10 星期五交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 21.40 | 21.46 | 0.28 | 1.32% | 21.02 | 21.50 | 133674 | 28561 | 2.70% |
| 2026-05-06 | 20.77 | 21.18 | 0.60 | 2.92% | 20.75 | 21.44 | 151600 | 32024 | 3.07% |
| 2026-04-30 | 20.22 | 20.58 | 0.31 | 1.53% | 20.15 | 20.63 | 116720 | 23890 | 2.36% |
| 2026-04-29 | 20.05 | 20.27 | -0.31 | -1.51% | 19.58 | 20.45 | 169127 | 33952 | 3.42% |
| 2026-04-28 | 21.07 | 20.58 | -0.59 | -2.79% | 20.45 | 21.16 | 121092 | 25104 | 2.45% |
| 2026-04-27 | 21.03 | 21.17 | 0.14 | 0.67% | 20.52 | 21.47 | 128387 | 27028 | 2.60% |
| 2026-04-24 | 21.58 | 21.03 | -0.75 | -3.44% | 20.93 | 21.58 | 168746 | 35702 | 3.41% |
| 2026-04-23 | 22.15 | 21.78 | -0.46 | -2.07% | 21.60 | 22.65 | 177976 | 39211 | 3.60% |
| 2026-04-22 | 21.70 | 22.24 | 0.30 | 1.37% | 21.63 | 22.45 | 185820 | 40893 | 3.76% |
| 2026-04-21 | 22.35 | 21.94 | -0.31 | -1.39% | 21.74 | 22.35 | 161566 | 35403 | 3.27% |
| 2026-04-20 | 21.80 | 22.25 | 0.41 | 1.88% | 21.64 | 22.28 | 201037 | 44347 | 4.07% |
| 2026-04-17 | 21.50 | 21.84 | 0.34 | 1.58% | 21.29 | 21.98 | 187295 | 40648 | 3.79% |
| 2026-04-16 | 21.32 | 21.50 | 0.18 | 0.84% | 21.05 | 21.54 | 148639 | 31774 | 3.01% |
| 2026-04-15 | 21.67 | 21.32 | -0.08 | -0.37% | 21.19 | 22.21 | 249156 | 54209 | 5.04% |
| 2026-04-14 | 21.29 | 21.40 | 0.26 | 1.23% | 21.22 | 21.76 | 134115 | 28669 | 2.71% |
| 2026-04-13 | 20.90 | 21.14 | -0.07 | -0.33% | 20.76 | 21.28 | 125259 | 26374 | 2.53% |
| 2026-04-10 | 21.29 | 21.21 | 0.14 | 0.66% | 21.16 | 21.55 | 156876 | 33457 | 3.17% |
| 2026-04-09 | 21.12 | 21.07 | -0.40 | -1.86% | 20.90 | 21.29 | 158790 | 33492 | 3.21% |
| 2026-04-08 | 20.40 | 21.47 | 1.47 | 7.35% | 20.39 | 21.49 | 261572 | 55142 | 5.29% |
| 2026-04-07 | 19.90 | 20.00 | 0.08 | 0.40% | 19.86 | 20.19 | 105628 | 21149 | 2.14% |
| 2026-04-03 | 20.48 | 19.92 | -0.57 | -2.78% | 19.89 | 20.59 | 147268 | 29623 | 2.98% |
| 2026-04-02 | 21.10 | 20.49 | -0.88 | -4.12% | 20.40 | 21.30 | 197328 | 40973 | 3.99% |
| 2026-04-01 | 21.29 | 21.37 | 0.68 | 3.29% | 20.82 | 21.70 | 256116 | 54357 | 5.18% |
| 2026-03-31 | 21.05 | 20.69 | -0.28 | -1.34% | 20.65 | 21.56 | 165881 | 34974 | 3.36% |
| 2026-03-30 | 20.53 | 20.97 | 0.15 | 0.72% | 20.31 | 21.05 | 159990 | 33143 | 3.24% |
| 2026-03-27 | 20.05 | 20.82 | 0.27 | 1.31% | 20.02 | 20.93 | 160999 | 33038 | 3.26% |
| 2026-03-26 | 21.26 | 20.55 | -0.59 | -2.79% | 20.45 | 21.44 | 181145 | 37630 | 3.66% |
| 2026-03-25 | 20.95 | 21.14 | 0.34 | 1.63% | 20.95 | 21.59 | 265666 | 56411 | 5.37% |
| 2026-03-24 | 20.72 | 20.80 | 0.55 | 2.72% | 19.93 | 20.90 | 247751 | 50589 | 5.01% |
| 2026-03-23 | 20.48 | 20.25 | -1.07 | -5.02% | 20.11 | 21.33 | 274101 | 56737 | 5.54% |
| 2026-03-20 | 23.01 | 21.32 | -1.69 | -7.34% | 21.25 | 23.37 | 290706 | 64575 | 5.88% |
| 2026-03-19 | 23.25 | 23.01 | -0.93 | -3.88% | 22.87 | 23.47 | 182773 | 42375 | 3.70% |
| 2026-03-18 | 23.66 | 23.94 | 0.25 | 1.06% | 23.05 | 23.99 | 201793 | 47723 | 4.08% |
| 2026-03-17 | 25.06 | 23.69 | -1.69 | -6.66% | 23.60 | 25.08 | 347004 | 84143 | 7.02% |
| 2026-03-16 | 26.60 | 25.38 | -1.55 | -5.76% | 25.05 | 26.80 | 441435 | 113252 | 8.93% |
| 2026-03-13 | 25.60 | 26.93 | 0.64 | 2.43% | 25.40 | 27.43 | 554917 | 147920 | 11.22% |
| 2026-03-12 | 26.75 | 26.29 | -0.75 | -2.77% | 25.33 | 27.69 | 565264 | 148122 | 11.43% |
| 2026-03-11 | 26.94 | 27.04 | 0.19 | 0.71% | 26.63 | 27.48 | 421077 | 114034 | 8.52% |
| 2026-03-10 | 25.92 | 26.85 | 1.16 | 4.52% | 25.80 | 26.92 | 401543 | 106235 | 8.12% |
| 2026-03-09 | 26.15 | 25.69 | -1.11 | -4.14% | 24.38 | 26.15 | 462634 | 116325 | 9.36% |
| 2026-03-06 | 26.99 | 26.80 | -0.63 | -2.30% | 26.05 | 27.49 | 442143 | 118438 | 8.94% |
| 2026-03-05 | 26.77 | 27.43 | 1.37 | 5.26% | 26.51 | 27.98 | 583105 | 159499 | 11.79% |
| 2026-03-04 | 25.99 | 26.06 | -0.45 | -1.70% | 25.85 | 27.00 | 399480 | 105228 | 8.08% |
| 2026-03-03 | 28.00 | 26.51 | -1.77 | -6.26% | 26.15 | 28.46 | 671167 | 182610 | 13.57% |
| 2026-03-02 | 25.48 | 28.28 | 2.57 | 10.00% | 25.37 | 28.28 | 732828 | 200598 | 14.82% |
| 2026-02-27 | 25.01 | 25.71 | 0.60 | 2.39% | 24.92 | 26.10 | 296112 | 76139 | 5.99% |
| 2026-02-26 | 25.36 | 25.11 | -0.23 | -0.91% | 24.90 | 25.55 | 224925 | 56428 | 4.55% |
| 2026-02-25 | 25.60 | 25.34 | -0.03 | -0.12% | 25.15 | 25.70 | 198575 | 50401 | 4.02% |
| 2026-02-24 | 25.90 | 25.37 | -0.56 | -2.16% | 25.25 | 26.19 | 227602 | 58507 | 4.60% |
| 2026-02-13 | 26.09 | 25.93 | -0.31 | -1.18% | 25.88 | 26.31 | 136410 | 35542 | 2.76% |
| 2026-02-12 | 25.81 | 26.24 | 0.49 | 1.90% | 25.63 | 26.88 | 262374 | 69251 | 5.31% |
| 2026-02-11 | 26.50 | 25.75 | -0.65 | -2.46% | 25.73 | 26.63 | 219715 | 57172 | 4.44% |
| 2026-02-10 | 27.13 | 26.40 | -0.70 | -2.58% | 26.31 | 27.31 | 261189 | 69277 | 5.28% |
| 2026-02-09 | 26.69 | 27.10 | 0.42 | 1.57% | 26.36 | 27.27 | 358407 | 96397 | 7.25% |
| 2026-02-06 | 25.48 | 26.68 | 0.58 | 2.22% | 25.48 | 27.17 | 369425 | 98504 | 7.47% |
| 2026-02-05 | 25.48 | 26.10 | 0.11 | 0.42% | 25.16 | 26.45 | 343598 | 88736 | 6.95% |
| 2026-02-04 | 24.98 | 25.99 | 1.04 | 4.17% | 24.80 | 26.80 | 583796 | 152232 | 11.81% |
| 2026-02-03 | 23.23 | 24.95 | 1.82 | 7.87% | 23.23 | 24.99 | 408366 | 99304 | 8.26% |
| 2026-02-02 | 23.05 | 23.13 | -0.10 | -0.43% | 23.05 | 23.92 | 184264 | 43406 | 3.73% |
| 2026-01-30 | 23.50 | 23.23 | -0.38 | -1.61% | 22.87 | 23.65 | 228792 | 53181 | 4.63% |
| 2026-01-29 | 23.67 | 23.61 | -0.34 | -1.42% | 23.30 | 24.44 | 288220 | 68994 | 5.83% |
| 2026-01-28 | 25.41 | 23.95 | -1.59 | -6.23% | 23.26 | 25.46 | 552436 | 132893 | 11.17% |