当前时间：2026-05-08 12:51:53 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 21.77 | 22.35 | 0.59 | 2.71% | 21.50 | 22.50 | 90662 | 20071 | 3.93% |
| 2026-05-06 | 21.88 | 21.76 | 0.01 | 0.05% | 21.51 | 22.73 | 131520 | 29074 | 5.70% |
| 2026-04-30 | 20.51 | 21.75 | 1.24 | 6.05% | 20.51 | 22.39 | 139042 | 30227 | 6.02% |
| 2026-04-29 | 19.90 | 20.51 | 0.64 | 3.22% | 19.90 | 20.60 | 93458 | 18960 | 4.05% |
| 2026-04-28 | 19.79 | 19.87 | 0.08 | 0.40% | 19.63 | 20.35 | 91910 | 18387 | 3.98% |
| 2026-04-27 | 19.00 | 19.79 | 0.77 | 4.05% | 18.85 | 20.13 | 97496 | 19265 | 4.22% |
| 2026-04-24 | 18.89 | 19.02 | -0.38 | -1.96% | 18.87 | 19.54 | 82487 | 15779 | 3.57% |
| 2026-04-23 | 19.79 | 19.40 | -0.71 | -3.53% | 19.21 | 19.81 | 114410 | 22252 | 4.96% |
| 2026-04-22 | 19.30 | 20.11 | 0.86 | 4.47% | 19.07 | 20.38 | 164180 | 32694 | 7.11% |
| 2026-04-21 | 19.64 | 19.25 | -0.48 | -2.43% | 18.86 | 19.70 | 105674 | 20233 | 4.58% |
| 2026-04-20 | 20.40 | 19.73 | -0.29 | -1.45% | 19.31 | 20.58 | 159941 | 31426 | 6.93% |
| 2026-04-17 | 18.36 | 20.02 | 1.82 | 10.00% | 18.03 | 20.02 | 84714 | 16155 | 3.67% |
| 2026-04-16 | 17.72 | 18.20 | 0.54 | 3.06% | 17.51 | 18.48 | 72805 | 13176 | 3.15% |
| 2026-04-15 | 17.77 | 17.66 | -0.11 | -0.62% | 17.47 | 18.07 | 46752 | 8270 | 2.03% |
| 2026-04-14 | 18.27 | 17.77 | -0.16 | -0.89% | 17.50 | 18.49 | 56242 | 10002 | 2.44% |
| 2026-04-13 | 18.52 | 17.93 | -0.50 | -2.71% | 17.93 | 18.60 | 51312 | 9322 | 2.22% |
| 2026-04-10 | 18.20 | 18.43 | 0.29 | 1.60% | 18.11 | 18.64 | 39984 | 7364 | 1.73% |
| 2026-04-09 | 18.15 | 18.14 | -0.10 | -0.55% | 17.94 | 18.44 | 35547 | 6466 | 1.54% |
| 2026-04-08 | 17.88 | 18.24 | 0.48 | 2.70% | 17.80 | 18.34 | 54354 | 9852 | 2.35% |
| 2026-04-07 | 18.00 | 17.76 | -0.14 | -0.78% | 17.73 | 18.13 | 36331 | 6500 | 1.57% |
| 2026-04-03 | 17.96 | 17.90 | -0.15 | -0.83% | 17.83 | 18.23 | 33213 | 5961 | 1.44% |
| 2026-04-02 | 17.99 | 18.05 | -0.12 | -0.66% | 17.75 | 18.22 | 34416 | 6196 | 1.49% |
| 2026-04-01 | 17.82 | 18.17 | 0.46 | 2.60% | 17.82 | 18.39 | 43338 | 7859 | 1.88% |
| 2026-03-31 | 18.46 | 17.71 | -0.37 | -2.05% | 17.70 | 18.46 | 40246 | 7235 | 1.74% |
| 2026-03-30 | 17.78 | 18.08 | 0.20 | 1.12% | 17.57 | 18.50 | 46129 | 8297 | 2.00% |
| 2026-03-27 | 17.37 | 17.88 | 0.26 | 1.48% | 17.37 | 17.99 | 22319 | 3960 | 0.97% |
| 2026-03-26 | 18.00 | 17.62 | -0.40 | -2.22% | 17.46 | 18.32 | 35531 | 6327 | 1.54% |
| 2026-03-25 | 17.82 | 18.02 | 0.33 | 1.87% | 17.82 | 18.24 | 30771 | 5553 | 1.33% |
| 2026-03-24 | 17.78 | 17.69 | 0.34 | 1.96% | 17.14 | 17.84 | 45158 | 7885 | 1.96% |
| 2026-03-23 | 18.48 | 17.35 | -1.15 | -6.22% | 17.18 | 18.48 | 62695 | 11092 | 2.72% |
| 2026-03-20 | 18.80 | 18.50 | -0.19 | -1.02% | 18.43 | 19.29 | 39729 | 7445 | 1.72% |
| 2026-03-19 | 19.27 | 18.69 | -0.73 | -3.76% | 18.61 | 19.27 | 37004 | 6979 | 1.60% |
| 2026-03-18 | 19.19 | 19.42 | 0.34 | 1.78% | 18.94 | 19.43 | 28041 | 5378 | 1.21% |
| 2026-03-17 | 19.37 | 19.08 | -0.41 | -2.10% | 19.05 | 19.72 | 33364 | 6454 | 1.45% |
| 2026-03-16 | 20.04 | 19.49 | -0.45 | -2.26% | 19.36 | 20.04 | 47892 | 9361 | 2.07% |
| 2026-03-13 | 20.43 | 19.94 | -0.29 | -1.43% | 19.88 | 20.43 | 36459 | 7338 | 1.58% |
| 2026-03-12 | 20.50 | 20.23 | -0.42 | -2.03% | 20.17 | 20.85 | 36081 | 7387 | 1.56% |
| 2026-03-11 | 21.11 | 20.65 | -0.36 | -1.71% | 20.60 | 21.28 | 43498 | 9079 | 1.88% |
| 2026-03-10 | 20.63 | 21.01 | 0.43 | 2.09% | 20.50 | 21.30 | 41380 | 8624 | 1.79% |
| 2026-03-09 | 20.61 | 20.58 | -0.20 | -0.96% | 19.81 | 21.05 | 48212 | 9795 | 2.09% |
| 2026-03-06 | 20.61 | 20.78 | -0.01 | -0.05% | 20.42 | 21.10 | 45244 | 9396 | 1.96% |
| 2026-03-05 | 20.85 | 20.79 | 0.09 | 0.43% | 20.36 | 21.09 | 42396 | 8760 | 1.84% |
| 2026-03-04 | 21.20 | 20.70 | -0.52 | -2.45% | 20.45 | 21.32 | 73315 | 15222 | 3.18% |
| 2026-03-03 | 22.37 | 21.22 | -0.99 | -4.46% | 21.12 | 22.37 | 73693 | 15998 | 3.19% |
| 2026-03-02 | 22.72 | 22.21 | -0.78 | -3.39% | 22.00 | 22.99 | 66847 | 14972 | 2.90% |
| 2026-02-27 | 23.19 | 22.99 | -0.26 | -1.12% | 22.85 | 23.63 | 41408 | 9570 | 1.79% |
| 2026-02-26 | 23.56 | 23.25 | -0.21 | -0.90% | 23.01 | 23.63 | 34508 | 8031 | 1.49% |
| 2026-02-25 | 23.29 | 23.46 | 0.06 | 0.26% | 22.92 | 23.57 | 34177 | 7975 | 1.48% |
| 2026-02-24 | 23.79 | 23.40 | 0.04 | 0.17% | 22.85 | 23.89 | 47979 | 11136 | 2.08% |
| 2026-02-13 | 23.46 | 23.36 | -0.10 | -0.43% | 23.14 | 23.73 | 41289 | 9693 | 1.79% |
| 2026-02-12 | 23.33 | 23.46 | -0.01 | -0.04% | 23.25 | 24.00 | 56153 | 13274 | 2.43% |
| 2026-02-11 | 24.01 | 23.47 | -0.45 | -1.88% | 23.45 | 24.20 | 61076 | 14532 | 2.65% |
| 2026-02-10 | 24.85 | 23.92 | -0.54 | -2.21% | 23.80 | 24.85 | 64733 | 15642 | 2.80% |
| 2026-02-09 | 25.38 | 24.46 | -0.39 | -1.57% | 24.01 | 25.38 | 79707 | 19466 | 3.45% |
| 2026-02-06 | 25.99 | 24.85 | -1.14 | -4.39% | 24.73 | 26.10 | 111424 | 28093 | 4.83% |
| 2026-02-05 | 26.13 | 25.99 | -0.91 | -3.38% | 25.92 | 28.20 | 124504 | 33749 | 5.39% |
| 2026-02-04 | 26.49 | 26.90 | 0.93 | 3.58% | 25.06 | 26.97 | 113708 | 29702 | 4.93% |
| 2026-02-03 | 25.74 | 25.97 | 0.22 | 0.85% | 25.20 | 26.14 | 74566 | 19128 | 3.23% |
| 2026-02-02 | 26.35 | 25.75 | -0.61 | -2.31% | 25.37 | 26.58 | 94973 | 24607 | 4.11% |
| 2026-01-30 | 24.24 | 26.36 | 1.95 | 7.99% | 23.75 | 26.68 | 141200 | 35797 | 6.12% |
| 2026-01-29 | 24.85 | 24.41 | -0.39 | -1.57% | 24.24 | 25.82 | 91063 | 22807 | 3.94% |
| 2026-01-28 | 25.43 | 24.80 | -0.64 | -2.52% | 24.42 | 25.60 | 86826 | 21556 | 3.76% |