当前时间：2026-05-09 04:36:17 星期六休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-08 | 21.33 | 21.55 | 0.07 | 0.33% | 21.33 | 22.02 | 68395 | 14762 | 2.02% |
| 2026-05-07 | 20.31 | 21.48 | 1.19 | 5.86% | 20.17 | 21.95 | 104102 | 22221 | 3.08% |
| 2026-05-06 | 20.09 | 20.29 | 0.20 | 1.00% | 19.91 | 20.32 | 58249 | 11708 | 1.72% |
| 2026-04-30 | 20.20 | 20.09 | -0.03 | -0.15% | 19.90 | 20.33 | 44937 | 9023 | 1.33% |
| 2026-04-29 | 20.34 | 20.12 | -0.38 | -1.85% | 20.00 | 20.67 | 67678 | 13663 | 2.00% |
| 2026-04-28 | 20.82 | 20.50 | -0.40 | -1.91% | 20.35 | 21.12 | 44198 | 9116 | 1.31% |
| 2026-04-27 | 21.04 | 20.90 | 0.04 | 0.19% | 20.58 | 21.28 | 49804 | 10432 | 1.47% |
| 2026-04-24 | 20.41 | 20.86 | -0.13 | -0.62% | 20.30 | 21.38 | 55316 | 11601 | 1.63% |
| 2026-04-23 | 21.05 | 20.99 | -0.31 | -1.46% | 20.89 | 21.32 | 49974 | 10527 | 1.48% |
| 2026-04-22 | 21.39 | 21.30 | -0.20 | -0.93% | 21.29 | 21.99 | 54156 | 11621 | 1.60% |
| 2026-04-21 | 21.75 | 21.50 | -0.41 | -1.87% | 21.27 | 21.81 | 58754 | 12629 | 1.74% |
| 2026-04-20 | 22.32 | 21.91 | -0.53 | -2.36% | 21.62 | 22.59 | 94229 | 20823 | 2.78% |
| 2026-04-17 | 22.00 | 22.44 | 0.44 | 2.00% | 21.68 | 23.10 | 103847 | 23425 | 3.07% |
| 2026-04-16 | 21.57 | 22.00 | 0.75 | 3.53% | 21.08 | 22.04 | 94172 | 20323 | 2.78% |
| 2026-04-15 | 21.38 | 21.25 | -0.13 | -0.61% | 21.15 | 21.65 | 62257 | 13301 | 1.84% |
| 2026-04-14 | 21.28 | 21.38 | 0.10 | 0.47% | 21.04 | 21.68 | 74361 | 15886 | 2.20% |
| 2026-04-13 | 21.04 | 21.28 | 0.13 | 0.61% | 20.70 | 21.54 | 91648 | 19449 | 2.71% |
| 2026-04-10 | 21.49 | 21.15 | -0.42 | -1.95% | 21.15 | 22.30 | 194946 | 42064 | 5.76% |
| 2026-04-09 | 19.56 | 21.57 | 1.96 | 9.99% | 19.38 | 21.57 | 120597 | 24972 | 3.56% |
| 2026-04-08 | 18.99 | 19.61 | 0.96 | 5.15% | 18.74 | 19.70 | 122805 | 23832 | 3.63% |
| 2026-04-07 | 18.70 | 18.65 | 0.12 | 0.65% | 17.95 | 19.10 | 110499 | 20468 | 3.26% |
| 2026-04-03 | 18.39 | 18.53 | 0.39 | 2.15% | 17.85 | 18.90 | 131750 | 24306 | 3.89% |
| 2026-04-02 | 18.35 | 18.14 | 0.08 | 0.44% | 17.72 | 18.38 | 150144 | 27055 | 4.44% |
| 2026-04-01 | 16.76 | 18.06 | 1.64 | 9.99% | 16.71 | 18.06 | 92009 | 15966 | 2.72% |
| 2026-03-31 | 16.60 | 16.42 | -0.28 | -1.68% | 16.37 | 16.83 | 54089 | 8983 | 1.60% |
| 2026-03-30 | 16.74 | 16.70 | -0.16 | -0.95% | 16.29 | 17.08 | 73399 | 12182 | 2.17% |
| 2026-03-27 | 16.50 | 16.86 | 0.21 | 1.26% | 16.41 | 16.99 | 56664 | 9483 | 1.67% |
| 2026-03-26 | 16.64 | 16.65 | 0.00 | 0.00% | 16.48 | 17.13 | 80793 | 13600 | 2.39% |
| 2026-03-25 | 16.96 | 16.65 | -0.02 | -0.12% | 16.26 | 17.06 | 102041 | 16984 | 3.01% |
| 2026-03-24 | 16.72 | 16.67 | 0.28 | 1.71% | 16.26 | 16.81 | 65201 | 10784 | 1.93% |
| 2026-03-23 | 16.99 | 16.39 | -0.87 | -5.04% | 16.26 | 17.09 | 80272 | 13389 | 2.37% |
| 2026-03-20 | 18.10 | 17.26 | -0.68 | -3.79% | 17.00 | 18.34 | 100969 | 17875 | 2.98% |
| 2026-03-19 | 18.42 | 17.94 | -0.66 | -3.55% | 17.78 | 18.58 | 64043 | 11578 | 1.89% |
| 2026-03-18 | 18.55 | 18.60 | 0.05 | 0.27% | 18.42 | 18.87 | 61356 | 11414 | 1.81% |
| 2026-03-17 | 19.36 | 18.55 | -0.79 | -4.08% | 18.55 | 19.45 | 80670 | 15226 | 2.38% |
| 2026-03-16 | 19.60 | 19.34 | -0.34 | -1.73% | 19.11 | 20.04 | 90871 | 17692 | 2.68% |
| 2026-03-13 | 19.30 | 19.68 | 0.21 | 1.08% | 18.81 | 20.07 | 145122 | 28400 | 4.29% |
| 2026-03-12 | 19.26 | 19.47 | -0.13 | -0.66% | 18.75 | 19.80 | 186562 | 35830 | 5.51% |
| 2026-03-11 | 19.99 | 19.60 | -1.22 | -5.86% | 19.59 | 20.66 | 245047 | 49127 | 7.24% |
| 2026-03-10 | 20.82 | 20.82 | -2.31 | -9.99% | 20.82 | 20.82 | 37178 | 7740 | 1.10% |
| 2026-03-09 | 23.13 | 23.13 | -2.57 | -10.00% | 23.13 | 23.13 | 7363 | 1703 | 0.22% |
| 2026-02-12 | 25.55 | 25.70 | 0.01 | 0.04% | 25.26 | 26.45 | 100456 | 25898 | 2.97% |
| 2026-02-11 | 24.78 | 25.69 | 0.69 | 2.76% | 24.55 | 25.98 | 144906 | 36681 | 4.28% |
| 2026-02-10 | 23.04 | 25.00 | 1.98 | 8.60% | 22.95 | 25.09 | 126059 | 30189 | 3.72% |
| 2026-02-09 | 23.60 | 23.02 | 0.11 | 0.48% | 22.45 | 23.60 | 76207 | 17385 | 2.25% |
| 2026-02-06 | 22.58 | 22.91 | 0.34 | 1.51% | 22.33 | 23.30 | 74864 | 17124 | 2.21% |
| 2026-02-05 | 22.36 | 22.57 | 0.25 | 1.12% | 22.09 | 23.36 | 76911 | 17524 | 2.27% |
| 2026-02-04 | 22.62 | 22.32 | -0.33 | -1.46% | 22.17 | 22.68 | 48941 | 10958 | 1.45% |
| 2026-02-03 | 22.40 | 22.65 | 0.24 | 1.07% | 22.25 | 22.81 | 70657 | 15902 | 2.09% |
| 2026-02-02 | 24.00 | 22.41 | -1.55 | -6.47% | 22.40 | 24.30 | 115048 | 26477 | 3.40% |
| 2026-01-30 | 24.74 | 23.96 | -0.77 | -3.11% | 23.55 | 24.91 | 116342 | 27981 | 3.44% |
| 2026-01-29 | 24.43 | 24.73 | 0.01 | 0.04% | 24.12 | 26.35 | 205832 | 52226 | 6.08% |