当前时间：2026-05-08 10:40:37 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 | 21.01 | 21.28 | 0.34 | 1.62% | 20.85 | 21.40 | 83785 | 17714 | 1.32% |
| 2026-05-06 | 20.60 | 20.94 | 0.28 | 1.36% | 20.51 | 21.15 | 82890 | 17263 | 1.31% |
| 2026-04-30 | 20.45 | 20.66 | 0.22 | 1.08% | 20.45 | 20.83 | 60577 | 12516 | 0.96% |
| 2026-04-29 | 20.22 | 20.44 | 0.31 | 1.54% | 20.22 | 20.64 | 79498 | 16301 | 1.25% |
| 2026-04-28 | 20.75 | 20.13 | -1.07 | -5.05% | 19.98 | 20.98 | 132406 | 26801 | 2.09% |
| 2026-04-27 | 20.82 | 21.20 | 0.17 | 0.81% | 20.77 | 21.32 | 99096 | 20911 | 1.56% |
| 2026-04-24 | 22.21 | 21.03 | -1.46 | -6.49% | 21.03 | 22.21 | 138903 | 29563 | 2.19% |
| 2026-04-23 | 22.85 | 22.49 | -0.86 | -3.68% | 22.40 | 23.23 | 127949 | 29146 | 2.02% |
| 2026-04-22 | 23.96 | 23.35 | -0.99 | -4.07% | 22.90 | 24.17 | 225135 | 52323 | 3.55% |
| 2026-04-21 | 23.56 | 24.34 | 0.63 | 2.66% | 23.43 | 24.99 | 294764 | 71571 | 4.65% |
| 2026-04-20 | 23.30 | 23.71 | -0.38 | -1.58% | 23.04 | 23.90 | 231879 | 54392 | 3.66% |
| 2026-04-17 | 23.15 | 24.09 | 0.94 | 4.06% | 22.70 | 24.23 | 244087 | 57454 | 3.85% |
| 2026-04-16 | 22.64 | 23.15 | 0.66 | 2.93% | 22.55 | 23.27 | 96350 | 22174 | 1.52% |
| 2026-04-15 | 22.97 | 22.49 | -0.50 | -2.17% | 22.34 | 22.99 | 67241 | 15162 | 1.06% |
| 2026-04-14 | 22.70 | 22.99 | 0.57 | 2.54% | 22.62 | 23.00 | 62711 | 14340 | 0.99% |
| 2026-04-13 | 22.26 | 22.42 | -0.07 | -0.31% | 22.25 | 22.67 | 44606 | 10028 | 0.70% |
| 2026-04-10 | 22.64 | 22.49 | -0.04 | -0.18% | 22.48 | 23.04 | 64745 | 14709 | 1.02% |
| 2026-04-09 | 22.75 | 22.53 | -0.49 | -2.13% | 22.41 | 22.89 | 66671 | 15072 | 1.05% |
| 2026-04-08 | 22.72 | 23.02 | 0.75 | 3.37% | 22.51 | 23.14 | 81142 | 18569 | 1.28% |
| 2026-04-07 | 22.10 | 22.27 | 0.37 | 1.69% | 21.97 | 22.41 | 51395 | 11443 | 0.81% |
| 2026-04-03 | 22.75 | 21.90 | -0.66 | -2.93% | 21.83 | 22.75 | 50104 | 11076 | 0.79% |
| 2026-04-02 | 23.21 | 22.56 | -0.77 | -3.30% | 22.51 | 23.25 | 53241 | 12136 | 0.84% |
| 2026-04-01 | 23.40 | 23.33 | 0.16 | 0.69% | 22.97 | 23.48 | 55227 | 12808 | 0.87% |
| 2026-03-31 | 23.26 | 23.17 | 0.00 | 0.00% | 23.15 | 23.60 | 56873 | 13296 | 0.90% |
| 2026-03-30 | 22.50 | 23.17 | 0.42 | 1.85% | 22.50 | 23.32 | 60095 | 13850 | 0.95% |
| 2026-03-27 | 22.22 | 22.75 | 0.19 | 0.84% | 22.20 | 22.86 | 36941 | 8392 | 0.58% |
| 2026-03-26 | 22.77 | 22.56 | -0.28 | -1.23% | 22.45 | 22.89 | 38497 | 8714 | 0.61% |
| 2026-03-25 | 22.57 | 22.84 | 0.35 | 1.56% | 22.57 | 23.08 | 59626 | 13660 | 0.94% |
| 2026-03-24 | 22.23 | 22.49 | 0.52 | 2.37% | 22.00 | 22.52 | 55154 | 12287 | 0.87% |
| 2026-03-23 | 22.85 | 21.97 | -1.10 | -4.77% | 21.80 | 22.88 | 67274 | 14995 | 1.06% |
| 2026-03-20 | 23.64 | 23.07 | -0.59 | -2.49% | 23.04 | 23.71 | 58655 | 13708 | 0.92% |
| 2026-03-19 | 23.72 | 23.66 | -0.39 | -1.62% | 23.50 | 23.95 | 46728 | 11081 | 0.74% |
| 2026-03-18 | 23.81 | 24.05 | 0.22 | 0.92% | 23.61 | 24.05 | 48116 | 11484 | 0.76% |
| 2026-03-17 | 24.12 | 23.83 | -0.29 | -1.20% | 23.80 | 24.26 | 57881 | 13894 | 0.91% |
| 2026-03-16 | 23.51 | 24.12 | 0.67 | 2.86% | 23.41 | 24.14 | 66231 | 15803 | 1.04% |
| 2026-03-13 | 23.90 | 23.45 | -0.63 | -2.62% | 23.36 | 24.10 | 75702 | 17948 | 1.19% |
| 2026-03-12 | 24.39 | 24.08 | -0.34 | -1.39% | 24.00 | 24.50 | 62629 | 15162 | 0.99% |
| 2026-03-11 | 24.50 | 24.42 | -0.18 | -0.73% | 24.35 | 24.72 | 56349 | 13806 | 0.89% |
| 2026-03-10 | 24.91 | 24.60 | -0.38 | -1.52% | 24.55 | 25.14 | 84990 | 21058 | 1.34% |
| 2026-03-09 | 24.20 | 24.98 | 0.11 | 0.44% | 23.79 | 24.99 | 121971 | 29677 | 1.92% |
| 2026-03-06 | 24.55 | 24.87 | 0.34 | 1.39% | 24.49 | 25.00 | 86221 | 21410 | 1.36% |
| 2026-03-05 | 25.10 | 24.53 | -0.11 | -0.45% | 24.50 | 25.11 | 104604 | 25864 | 1.65% |
| 2026-03-04 | 24.15 | 24.64 | 0.25 | 1.03% | 24.02 | 24.71 | 109509 | 26711 | 1.73% |
| 2026-03-03 | 25.53 | 24.39 | -0.87 | -3.44% | 24.02 | 25.53 | 153502 | 37818 | 2.42% |
| 2026-03-02 | 25.90 | 25.26 | -1.11 | -4.21% | 25.02 | 26.17 | 202612 | 51582 | 3.19% |
| 2026-02-27 | 26.27 | 26.37 | 0.05 | 0.19% | 25.94 | 26.72 | 181520 | 47759 | 2.86% |
| 2026-02-26 | 27.50 | 26.32 | -1.95 | -6.90% | 26.10 | 27.79 | 322771 | 85555 | 5.09% |
| 2026-02-25 | 28.27 | 28.27 | -3.14 | -10.00% | 28.27 | 28.97 | 174130 | 49299 | 2.75% |
| 2026-02-24 | 31.41 | 31.41 | -3.49 | -10.00% | 31.41 | 31.41 | 14344 | 4505 | 0.23% |
| 2026-02-13 | 29.50 | 34.90 | 2.17 | 6.63% | 29.50 | 35.66 | 415258 | 132798 | 6.55% |
| 2026-02-12 | 32.73 | 32.73 | -3.64 | -10.01% | 32.73 | 33.39 | 67780 | 22203 | 1.07% |
| 2026-02-11 | 40.41 | 36.37 | -4.04 | -10.00% | 36.37 | 40.45 | 395260 | 146416 | 6.23% |
| 2026-02-10 | 39.17 | 40.41 | 3.67 | 9.99% | 37.84 | 40.41 | 188236 | 74336 | 2.97% |
| 2026-02-09 | 36.70 | 36.74 | 3.34 | 10.00% | 35.61 | 36.74 | 284296 | 103711 | 4.48% |
| 2026-02-06 | 33.20 | 33.40 | 1.74 | 5.50% | 31.66 | 34.83 | 373998 | 126659 | 5.90% |
| 2026-02-05 | 28.78 | 31.66 | 2.88 | 10.01% | 28.78 | 31.66 | 292453 | 90268 | 4.61% |
| 2026-02-04 | 33.90 | 28.78 | -2.08 | -6.74% | 28.35 | 33.95 | 504930 | 157784 | 7.96% |
| 2026-02-03 | 30.86 | 30.86 | 2.81 | 10.02% | 30.27 | 30.86 | 87478 | 26982 | 1.38% |
| 2026-02-02 | 28.05 | 28.05 | 2.55 | 10.00% | 28.05 | 28.05 | 26713 | 7493 | 0.42% |
| 2026-01-30 | 24.21 | 25.50 | 2.32 | 10.01% | 23.62 | 25.50 | 124756 | 31010 | 1.97% |
| 2026-01-29 | 21.13 | 23.18 | 2.11 | 10.01% | 20.95 | 23.18 | 120057 | 26853 | 1.89% |
| 2026-01-28 | 20.16 | 21.07 | 0.92 | 4.57% | 20.16 | 22.13 | 155359 | 33090 | 2.45% |