当前时间：2026-05-07 05:17:24 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-06 | 19.90 | 20.41 | 0.81 | 4.13% | 19.86 | 20.68 | 136971 | 27834 | 4.15% |
| 2026-04-30 | 19.92 | 19.60 | -0.57 | -2.83% | 19.27 | 20.03 | 105201 | 20560 | 3.19% |
| 2026-04-29 | 19.50 | 20.17 | 0.47 | 2.39% | 19.50 | 20.24 | 70081 | 13997 | 2.12% |
| 2026-04-28 | 19.88 | 19.70 | -0.29 | -1.45% | 19.59 | 19.96 | 78530 | 15488 | 2.38% |
| 2026-04-27 | 20.28 | 19.99 | -0.29 | -1.43% | 19.90 | 20.49 | 94328 | 18942 | 2.86% |
| 2026-04-24 | 20.33 | 20.28 | -0.27 | -1.31% | 19.98 | 20.65 | 82966 | 16801 | 2.51% |
| 2026-04-23 | 20.66 | 20.55 | -0.36 | -1.72% | 20.18 | 21.10 | 109069 | 22348 | 3.31% |
| 2026-04-22 | 20.59 | 20.91 | 0.25 | 1.21% | 20.40 | 21.12 | 110535 | 23003 | 3.35% |
| 2026-04-21 | 21.22 | 20.66 | -0.75 | -3.50% | 20.57 | 21.41 | 130875 | 27188 | 3.97% |
| 2026-04-20 | 21.28 | 21.41 | 0.13 | 0.61% | 21.07 | 21.59 | 112780 | 24134 | 3.42% |
| 2026-04-17 | 21.04 | 21.28 | 0.21 | 1.00% | 20.87 | 21.50 | 114415 | 24197 | 3.47% |
| 2026-04-16 | 20.82 | 21.07 | 0.12 | 0.57% | 20.10 | 21.25 | 138896 | 29054 | 4.21% |
| 2026-04-15 | 20.71 | 20.95 | 0.27 | 1.31% | 20.71 | 21.32 | 172790 | 36317 | 5.24% |
| 2026-04-14 | 20.99 | 20.68 | -0.08 | -0.39% | 20.39 | 20.99 | 118116 | 24382 | 3.58% |
| 2026-04-13 | 20.59 | 20.76 | 0.04 | 0.19% | 19.80 | 20.77 | 151058 | 30603 | 4.58% |
| 2026-04-10 | 20.72 | 20.72 | 0.24 | 1.17% | 20.51 | 21.30 | 115714 | 24167 | 3.51% |
| 2026-04-09 | 20.45 | 20.48 | -0.16 | -0.78% | 20.15 | 20.69 | 82423 | 16855 | 2.50% |
| 2026-04-08 | 20.07 | 20.64 | 0.96 | 4.88% | 20.01 | 20.69 | 131196 | 26870 | 3.98% |
| 2026-04-07 | 20.40 | 19.68 | -0.60 | -2.96% | 19.60 | 20.48 | 139350 | 27718 | 4.22% |
| 2026-04-03 | 21.20 | 20.28 | -0.70 | -3.34% | 20.27 | 21.20 | 83088 | 17069 | 2.52% |
| 2026-04-02 | 21.51 | 20.98 | -0.47 | -2.19% | 20.71 | 21.80 | 100729 | 21326 | 3.05% |
| 2026-04-01 | 21.49 | 21.45 | 0.49 | 2.34% | 21.23 | 21.70 | 114625 | 24584 | 3.47% |
| 2026-03-31 | 21.80 | 20.96 | -1.04 | -4.73% | 20.96 | 22.03 | 130129 | 27900 | 3.94% |
| 2026-03-30 | 21.77 | 22.00 | -0.09 | -0.41% | 21.46 | 22.27 | 82159 | 17952 | 2.49% |
| 2026-03-27 | 21.49 | 22.09 | 0.28 | 1.28% | 21.32 | 22.46 | 106156 | 23379 | 3.22% |
| 2026-03-26 | 22.39 | 21.81 | -0.76 | -3.37% | 21.66 | 22.56 | 123644 | 27243 | 3.75% |
| 2026-03-25 | 21.90 | 22.57 | 0.76 | 3.48% | 21.82 | 23.53 | 192481 | 44053 | 5.83% |
| 2026-03-24 | 21.91 | 21.81 | 0.38 | 1.77% | 21.11 | 22.18 | 157082 | 33930 | 4.76% |
| 2026-03-23 | 21.63 | 21.43 | -0.37 | -1.70% | 21.29 | 22.76 | 198107 | 43535 | 6.00% |
| 2026-03-20 | 22.92 | 21.80 | -0.66 | -2.94% | 21.75 | 23.00 | 105785 | 23575 | 3.21% |
| 2026-03-19 | 22.90 | 22.46 | -0.80 | -3.44% | 22.27 | 23.09 | 115339 | 26046 | 3.50% |
| 2026-03-18 | 22.91 | 23.26 | 0.41 | 1.79% | 22.78 | 23.47 | 132794 | 30782 | 4.02% |
| 2026-03-17 | 23.99 | 22.85 | -0.99 | -4.15% | 22.80 | 24.10 | 161905 | 37776 | 4.91% |
| 2026-03-16 | 25.15 | 23.84 | -1.31 | -5.21% | 23.22 | 25.21 | 233702 | 55462 | 7.08% |
| 2026-03-13 | 26.40 | 25.15 | -1.08 | -4.12% | 24.82 | 26.47 | 189624 | 48227 | 5.75% |
| 2026-03-12 | 26.20 | 26.23 | 0.38 | 1.47% | 26.19 | 27.69 | 259057 | 69753 | 7.85% |
| 2026-03-11 | 26.61 | 25.85 | -0.75 | -2.82% | 25.67 | 27.22 | 229102 | 60491 | 6.94% |
| 2026-03-10 | 27.00 | 26.60 | -0.11 | -0.41% | 26.47 | 27.60 | 189273 | 50949 | 5.74% |
| 2026-03-09 | 26.29 | 26.71 | 0.09 | 0.34% | 25.74 | 27.20 | 239381 | 63661 | 7.25% |
| 2026-03-06 | 26.51 | 26.62 | -0.02 | -0.08% | 26.24 | 27.10 | 279490 | 74488 | 8.47% |
| 2026-03-05 | 25.50 | 26.64 | 1.94 | 7.85% | 25.41 | 27.17 | 379931 | 101458 | 11.51% |
| 2026-03-04 | 23.05 | 24.70 | 1.27 | 5.42% | 23.05 | 25.33 | 255451 | 63024 | 7.74% |
| 2026-03-03 | 24.76 | 23.43 | -1.11 | -4.52% | 23.27 | 24.87 | 228188 | 54469 | 6.92% |
| 2026-03-02 | 24.85 | 24.54 | -0.86 | -3.39% | 24.41 | 25.78 | 262062 | 65229 | 7.94% |
| 2026-02-27 | 25.30 | 25.40 | -0.20 | -0.78% | 24.77 | 25.49 | 244687 | 61520 | 7.41% |
| 2026-02-26 | 24.08 | 25.60 | 1.24 | 5.09% | 24.08 | 26.00 | 307462 | 77350 | 9.32% |
| 2026-02-25 | 24.60 | 24.36 | -0.29 | -1.18% | 24.10 | 24.90 | 251849 | 61321 | 7.63% |
| 2026-02-24 | 23.38 | 24.65 | 1.72 | 7.50% | 22.90 | 24.92 | 390977 | 93365 | 11.85% |
| 2026-02-13 | 23.98 | 22.93 | -1.28 | -5.29% | 22.86 | 24.21 | 329436 | 76432 | 9.98% |
| 2026-02-12 | 22.20 | 24.21 | 2.20 | 10.00% | 22.20 | 24.21 | 277859 | 65442 | 8.42% |
| 2026-02-11 | 22.15 | 22.01 | -0.32 | -1.43% | 21.71 | 22.65 | 192977 | 42684 | 5.85% |
| 2026-02-10 | 22.74 | 22.33 | 0.04 | 0.18% | 21.93 | 23.18 | 434339 | 97446 | 13.16% |
| 2026-02-09 | 22.10 | 22.29 | 2.03 | 10.02% | 21.77 | 22.29 | 543632 | 120678 | 16.47% |
| 2026-02-06 | 19.12 | 20.26 | 0.83 | 4.27% | 19.10 | 20.71 | 235573 | 47664 | 7.14% |
| 2026-02-05 | 20.54 | 19.43 | -1.45 | -6.94% | 19.34 | 20.54 | 224396 | 44322 | 6.80% |
| 2026-02-04 | 21.00 | 20.88 | -0.31 | -1.46% | 20.45 | 21.38 | 192734 | 40163 | 5.84% |
| 2026-02-03 | 20.65 | 21.19 | 0.58 | 2.81% | 20.33 | 21.34 | 280378 | 58406 | 8.50% |
| 2026-02-02 | 20.87 | 20.61 | 0.74 | 3.72% | 20.55 | 21.66 | 394440 | 82829 | 11.95% |
| 2026-01-30 | 20.08 | 19.87 | -0.43 | -2.12% | 19.18 | 20.69 | 213088 | 42154 | 6.46% |
| 2026-01-29 | 19.70 | 20.30 | 0.74 | 3.78% | 19.57 | 21.21 | 348544 | 71877 | 10.56% |
| 2026-01-28 | 19.40 | 19.56 | -0.03 | -0.15% | 19.34 | 19.85 | 176837 | 34536 | 5.36% |
| 2026-01-27 | 20.30 | 19.59 | -0.45 | -2.25% | 18.93 | 20.42 | 316843 | 61552 | 9.60% |