当前时间：2026-05-08 19:15:18 星期五休市中
| 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 | 21.90 | 21.67 | 0.02 | 0.09% | 21.64 | 22.15 | 109327 | 23932 | 4.84% |
| 2026-05-07 | 21.43 | 21.65 | 0.22 | 1.03% | 21.32 | 21.66 | 75497 | 16230 | 3.34% |
| 2026-05-06 | 21.27 | 21.43 | 0.17 | 0.80% | 21.14 | 21.56 | 72240 | 15464 | 3.20% |
| 2026-04-30 | 20.93 | 21.26 | 0.20 | 0.95% | 20.80 | 21.55 | 69984 | 14839 | 3.10% |
| 2026-04-29 | 20.52 | 21.06 | 0.15 | 0.72% | 20.35 | 21.25 | 73568 | 15437 | 3.26% |
| 2026-04-28 | 21.20 | 20.91 | -0.41 | -1.92% | 20.88 | 22.05 | 107366 | 22994 | 4.76% |
| 2026-04-27 | 21.18 | 21.32 | 0.15 | 0.71% | 20.90 | 21.37 | 70292 | 14910 | 3.11% |
| 2026-04-24 | 21.58 | 21.17 | -0.69 | -3.16% | 21.15 | 21.72 | 99198 | 21115 | 4.39% |
| 2026-04-23 | 22.00 | 21.86 | -0.24 | -1.09% | 21.80 | 22.45 | 96758 | 21382 | 4.29% |
| 2026-04-22 | 22.00 | 22.10 | -0.11 | -0.50% | 21.70 | 22.19 | 102518 | 22452 | 4.54% |
| 2026-04-21 | 22.72 | 22.21 | -0.71 | -3.10% | 22.20 | 22.72 | 108657 | 24284 | 4.81% |
| 2026-04-20 | 22.88 | 22.92 | -0.08 | -0.35% | 22.10 | 23.18 | 190617 | 42945 | 8.44% |
| 2026-04-17 | 23.29 | 23.00 | -0.29 | -1.25% | 22.72 | 23.57 | 149618 | 34426 | 6.63% |
| 2026-04-16 | 23.72 | 23.29 | -0.81 | -3.36% | 23.00 | 23.72 | 210946 | 48973 | 9.34% |
| 2026-04-15 | 23.82 | 24.10 | 0.50 | 2.12% | 22.68 | 24.50 | 355124 | 83942 | 15.73% |
| 2026-04-14 | 23.08 | 23.60 | 0.45 | 1.94% | 23.03 | 23.63 | 166795 | 38936 | 7.39% |
| 2026-04-13 | 23.03 | 23.15 | -0.22 | -0.94% | 22.70 | 23.42 | 129794 | 29947 | 5.75% |
| 2026-04-10 | 22.99 | 23.37 | 0.65 | 2.86% | 22.66 | 24.00 | 253173 | 59126 | 11.61% |
| 2026-04-09 | 23.39 | 22.72 | -0.79 | -3.36% | 22.51 | 23.61 | 216022 | 49470 | 9.91% |
| 2026-04-08 | 23.81 | 23.51 | 0.17 | 0.73% | 23.05 | 23.88 | 250048 | 58614 | 11.47% |
| 2026-04-07 | 23.55 | 23.34 | -0.23 | -0.98% | 22.75 | 23.81 | 300200 | 69921 | 13.77% |
| 2026-04-03 | 24.10 | 23.57 | -1.11 | -4.50% | 23.41 | 25.66 | 356474 | 87479 | 16.35% |
| 2026-04-02 | 24.31 | 24.68 | 0.02 | 0.08% | 23.38 | 25.87 | 432542 | 106492 | 19.83% |
| 2026-04-01 | 23.65 | 24.66 | 1.01 | 4.27% | 23.03 | 24.84 | 447354 | 107497 | 21.16% |
| 2026-03-31 | 23.30 | 23.65 | 0.90 | 3.96% | 22.90 | 24.06 | 414833 | 97796 | 19.62% |
| 2026-03-30 | 20.21 | 22.75 | 2.07 | 10.01% | 20.21 | 22.75 | 321802 | 70678 | 15.22% |
| 2026-03-27 | 19.64 | 20.68 | 0.46 | 2.27% | 19.64 | 20.85 | 143587 | 29460 | 6.79% |
| 2026-03-26 | 20.66 | 20.22 | -0.60 | -2.88% | 20.18 | 21.25 | 131995 | 27278 | 6.24% |
| 2026-03-25 | 21.10 | 20.82 | -0.31 | -1.47% | 20.45 | 21.25 | 174190 | 36352 | 8.24% |
| 2026-03-24 | 19.99 | 21.13 | 1.78 | 9.20% | 19.90 | 21.29 | 261213 | 54110 | 12.35% |
| 2026-03-23 | 20.33 | 19.35 | -1.75 | -8.29% | 19.24 | 20.62 | 151957 | 30339 | 7.19% |
| 2026-03-20 | 22.45 | 21.10 | -0.98 | -4.44% | 21.07 | 22.45 | 114778 | 24845 | 5.43% |
| 2026-03-19 | 22.80 | 22.08 | -0.96 | -4.17% | 21.96 | 22.81 | 132883 | 29577 | 6.28% |
| 2026-03-18 | 22.70 | 23.04 | 0.22 | 0.96% | 22.58 | 23.44 | 121111 | 27770 | 5.73% |
| 2026-03-17 | 23.39 | 22.82 | -0.83 | -3.51% | 22.76 | 23.98 | 178225 | 41471 | 8.43% |
| 2026-03-16 | 23.91 | 23.65 | -0.65 | -2.67% | 23.32 | 24.90 | 231610 | 55948 | 11.02% |
| 2026-03-13 | 23.08 | 24.30 | 0.67 | 2.84% | 22.93 | 24.99 | 272432 | 65181 | 12.96% |
| 2026-03-12 | 23.95 | 23.63 | -0.66 | -2.72% | 23.10 | 24.41 | 211011 | 49899 | 10.04% |
| 2026-03-11 | 23.78 | 24.29 | 0.62 | 2.62% | 23.53 | 25.10 | 351425 | 85414 | 16.72% |
| 2026-03-10 | 23.66 | 23.67 | -0.23 | -0.96% | 23.30 | 23.85 | 203916 | 48051 | 9.70% |
| 2026-03-09 | 22.23 | 23.90 | 0.72 | 3.11% | 22.18 | 23.98 | 369231 | 86734 | 17.57% |
| 2026-03-06 | 20.93 | 23.18 | 2.11 | 10.01% | 20.82 | 23.18 | 210432 | 48006 | 10.01% |
| 2026-03-05 | 20.63 | 21.07 | 0.77 | 3.79% | 20.56 | 21.67 | 119386 | 25208 | 5.68% |
| 2026-03-04 | 20.40 | 20.30 | -0.20 | -0.98% | 20.02 | 20.65 | 57004 | 11602 | 2.71% |
| 2026-03-03 | 21.70 | 20.50 | -0.92 | -4.30% | 20.50 | 21.79 | 91256 | 19204 | 4.34% |
| 2026-03-02 | 22.00 | 21.42 | -1.01 | -4.50% | 21.27 | 22.15 | 104430 | 22552 | 4.97% |
| 2026-02-27 | 22.01 | 22.43 | 0.31 | 1.40% | 21.97 | 22.45 | 65238 | 14572 | 3.10% |
| 2026-02-26 | 22.40 | 22.12 | -0.27 | -1.21% | 22.04 | 22.44 | 51677 | 11437 | 2.46% |
| 2026-02-25 | 22.02 | 22.39 | 0.42 | 1.91% | 21.91 | 22.55 | 74350 | 16648 | 3.54% |
| 2026-02-24 | 21.84 | 21.97 | 0.14 | 0.64% | 21.67 | 22.06 | 46977 | 10300 | 2.23% |
| 2026-02-13 | 21.98 | 21.83 | -0.12 | -0.55% | 21.82 | 22.11 | 43390 | 9532 | 2.06% |
| 2026-02-12 | 22.34 | 21.95 | -0.25 | -1.13% | 21.93 | 22.34 | 59560 | 13152 | 2.83% |
| 2026-02-11 | 22.23 | 22.20 | -0.02 | -0.09% | 22.16 | 22.59 | 56783 | 12676 | 2.70% |
| 2026-02-10 | 22.32 | 22.22 | -0.22 | -0.98% | 22.09 | 22.54 | 72142 | 16100 | 3.43% |
| 2026-02-09 | 22.33 | 22.44 | 0.00 | 0.00% | 22.26 | 22.60 | 96222 | 21562 | 4.58% |
| 2026-02-06 | 22.60 | 22.44 | -0.16 | -0.71% | 22.43 | 23.17 | 104165 | 23724 | 4.96% |
| 2026-02-05 | 22.50 | 22.60 | 0.11 | 0.49% | 22.18 | 22.90 | 96111 | 21628 | 4.57% |
| 2026-02-04 | 22.42 | 22.49 | 0.11 | 0.49% | 22.22 | 22.65 | 74829 | 16779 | 3.56% |
| 2026-02-03 | 22.00 | 22.38 | 0.47 | 2.15% | 21.93 | 22.42 | 77880 | 17312 | 3.71% |
| 2026-02-02 | 22.12 | 21.91 | -0.21 | -0.95% | 21.88 | 22.68 | 81170 | 18078 | 3.86% |
| 2026-01-30 | 22.42 | 22.12 | -1.06 | -4.57% | 22.07 | 22.89 | 128225 | 28614 | 6.10% |
| 2026-01-29 | 22.93 | 23.18 | -0.11 | -0.47% | 22.29 | 23.86 | 121295 | 28260 | 5.77% |
| 2026-01-28 | 24.02 | 23.29 | -1.15 | -4.71% | 23.25 | 24.42 | 157605 | 37408 | 7.50% |