当前时间：2026-05-07 17:09:19 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 19.90 | 19.86 | 0.38 | 1.95% | 19.53 | 20.35 | 3238594 | 644443 | 1.85% |
| 2026-05-06 | 18.90 | 19.48 | 0.86 | 4.62% | 18.60 | 19.54 | 3123711 | 596543 | 1.79% |
| 2026-04-30 | 19.00 | 18.62 | -0.57 | -2.97% | 18.46 | 19.00 | 2287586 | 427093 | 1.31% |
| 2026-04-29 | 18.21 | 19.19 | 0.71 | 3.84% | 18.17 | 19.35 | 2116511 | 399697 | 1.21% |
| 2026-04-28 | 18.76 | 18.48 | -0.52 | -2.74% | 18.33 | 18.84 | 2015012 | 373393 | 1.15% |
| 2026-04-27 | 19.30 | 19.00 | -0.37 | -1.91% | 18.90 | 19.41 | 2150127 | 410137 | 1.23% |
| 2026-04-24 | 19.08 | 19.37 | 0.01 | 0.05% | 18.87 | 19.49 | 1819807 | 347906 | 1.04% |
| 2026-04-23 | 20.25 | 19.36 | -0.73 | -3.63% | 19.13 | 20.31 | 2619362 | 512036 | 1.50% |
| 2026-04-22 | 19.94 | 20.09 | 0.01 | 0.05% | 19.80 | 20.25 | 1781570 | 357161 | 1.02% |
| 2026-04-21 | 20.15 | 20.08 | -0.16 | -0.79% | 19.75 | 20.22 | 1583946 | 316669 | 0.91% |
| 2026-04-20 | 20.18 | 20.24 | 0.01 | 0.05% | 20.11 | 20.65 | 2141238 | 434830 | 1.23% |
| 2026-04-17 | 20.02 | 20.23 | -0.06 | -0.30% | 19.98 | 20.32 | 1638832 | 329806 | 0.94% |
| 2026-04-16 | 19.98 | 20.29 | 0.32 | 1.60% | 19.98 | 20.34 | 2162132 | 436585 | 1.24% |
| 2026-04-15 | 20.00 | 19.97 | 0.41 | 2.10% | 19.88 | 20.60 | 3604310 | 729610 | 2.06% |
| 2026-04-14 | 19.45 | 19.56 | 0.70 | 3.71% | 19.32 | 19.78 | 2943798 | 575181 | 1.69% |
| 2026-04-13 | 18.68 | 18.86 | -0.10 | -0.53% | 18.65 | 19.03 | 1680806 | 316452 | 0.96% |
| 2026-04-10 | 19.39 | 18.96 | -0.16 | -0.84% | 18.91 | 19.43 | 2329313 | 443877 | 1.33% |
| 2026-04-09 | 18.70 | 19.12 | -0.02 | -0.10% | 18.65 | 19.28 | 2509330 | 477014 | 1.44% |
| 2026-04-08 | 18.49 | 19.14 | 1.54 | 8.75% | 18.48 | 19.29 | 4416136 | 835445 | 2.53% |
| 2026-04-07 | 17.56 | 17.60 | 0.08 | 0.46% | 17.35 | 17.69 | 1424985 | 249932 | 0.82% |
| 2026-04-03 | 17.71 | 17.52 | -0.19 | -1.07% | 17.44 | 17.80 | 1330522 | 234022 | 0.76% |
| 2026-04-02 | 18.12 | 17.71 | -0.53 | -2.91% | 17.51 | 18.20 | 2594572 | 461701 | 1.49% |
| 2026-04-01 | 17.90 | 18.24 | 1.09 | 6.36% | 17.83 | 18.37 | 3854035 | 696271 | 2.21% |
| 2026-03-31 | 17.66 | 17.15 | -0.28 | -1.61% | 17.09 | 17.79 | 2030145 | 353100 | 1.16% |
| 2026-03-30 | 17.25 | 17.43 | -0.15 | -0.85% | 16.97 | 17.45 | 2270102 | 391403 | 1.30% |
| 2026-03-27 | 17.22 | 17.58 | 0.09 | 0.51% | 17.21 | 17.78 | 2202517 | 386658 | 1.26% |
| 2026-03-26 | 17.90 | 17.49 | -0.40 | -2.24% | 17.40 | 18.08 | 2106786 | 372937 | 1.21% |
| 2026-03-25 | 18.02 | 17.89 | 0.52 | 2.99% | 17.75 | 18.45 | 3621072 | 654503 | 2.07% |
| 2026-03-24 | 16.91 | 17.37 | 0.88 | 5.34% | 16.70 | 17.38 | 3632464 | 619532 | 2.08% |
| 2026-03-23 | 16.99 | 16.49 | -1.06 | -6.04% | 16.32 | 17.37 | 4182916 | 703660 | 2.40% |
| 2026-03-20 | 17.80 | 17.55 | -0.30 | -1.68% | 17.50 | 18.27 | 3046370 | 545130 | 1.74% |
| 2026-03-19 | 18.70 | 17.85 | -1.56 | -8.04% | 17.69 | 18.90 | 4936436 | 896584 | 2.83% |
| 2026-03-18 | 19.38 | 19.41 | -0.01 | -0.05% | 19.03 | 19.54 | 1869144 | 360482 | 1.07% |
| 2026-03-17 | 19.45 | 19.42 | 0.06 | 0.31% | 19.36 | 19.97 | 2345010 | 461596 | 1.34% |
| 2026-03-16 | 19.20 | 19.36 | -0.40 | -2.02% | 18.80 | 19.58 | 3891131 | 745553 | 2.23% |
| 2026-03-13 | 20.30 | 19.76 | -0.90 | -4.36% | 19.69 | 20.70 | 3530942 | 711008 | 2.02% |
| 2026-03-12 | 21.19 | 20.66 | -0.82 | -3.82% | 20.32 | 21.37 | 3493862 | 725301 | 2.00% |
| 2026-03-11 | 21.85 | 21.48 | -0.26 | -1.20% | 21.43 | 21.96 | 1741223 | 376195 | 1.00% |
| 2026-03-10 | 21.62 | 21.74 | 0.50 | 2.35% | 21.45 | 21.95 | 1808884 | 392794 | 1.04% |
| 2026-03-09 | 21.10 | 21.24 | -0.78 | -3.54% | 20.28 | 21.50 | 3403791 | 709199 | 1.95% |
| 2026-03-06 | 22.25 | 22.02 | -0.61 | -2.70% | 21.68 | 22.45 | 2212504 | 487397 | 1.27% |
| 2026-03-05 | 23.37 | 22.63 | -0.36 | -1.57% | 22.31 | 23.42 | 2275878 | 518752 | 1.30% |
| 2026-03-04 | 22.54 | 22.99 | -0.49 | -2.09% | 22.45 | 23.65 | 2182368 | 503831 | 1.25% |
| 2026-03-03 | 24.30 | 23.48 | -1.32 | -5.32% | 23.36 | 24.56 | 3436930 | 821543 | 1.97% |
| 2026-03-02 | 24.40 | 24.80 | 0.81 | 3.38% | 23.34 | 24.88 | 4645289 | 1119477 | 2.66% |
| 2026-02-27 | 22.95 | 23.99 | 0.96 | 4.17% | 22.90 | 24.10 | 3383884 | 803538 | 1.94% |
| 2026-02-26 | 23.73 | 23.03 | -0.42 | -1.79% | 22.90 | 23.75 | 2534802 | 586929 | 1.45% |
| 2026-02-25 | 23.00 | 23.45 | 0.59 | 2.58% | 22.83 | 23.86 | 2951781 | 691917 | 1.69% |
| 2026-02-24 | 22.95 | 22.86 | 0.88 | 4.00% | 22.70 | 23.18 | 2205473 | 505959 | 1.26% |
| 2026-02-13 | 22.50 | 21.98 | -1.18 | -5.09% | 21.93 | 22.89 | 2801864 | 623465 | 1.60% |
| 2026-02-12 | 23.20 | 23.16 | -0.05 | -0.22% | 23.03 | 23.64 | 2193364 | 510977 | 1.26% |
| 2026-02-11 | 22.50 | 23.21 | 0.66 | 2.93% | 22.48 | 23.55 | 2474036 | 574472 | 1.42% |
| 2026-02-10 | 22.49 | 22.55 | 0.13 | 0.58% | 22.33 | 23.00 | 1693348 | 383286 | 0.97% |
| 2026-02-09 | 22.46 | 22.42 | 0.43 | 1.96% | 22.00 | 22.50 | 1899892 | 423572 | 1.09% |
| 2026-02-06 | 21.00 | 21.99 | -0.18 | -0.81% | 20.86 | 22.37 | 2785154 | 607521 | 1.60% |
| 2026-02-05 | 23.04 | 22.17 | -1.50 | -6.34% | 21.62 | 23.38 | 3306348 | 736535 | 1.89% |
| 2026-02-04 | 24.05 | 23.67 | 0.54 | 2.33% | 23.27 | 24.05 | 2469906 | 581471 | 1.41% |
| 2026-02-03 | 22.78 | 23.13 | 1.04 | 4.71% | 22.15 | 23.33 | 4075627 | 924181 | 2.33% |
| 2026-02-02 | 21.90 | 22.09 | -2.24 | -9.21% | 21.90 | 23.70 | 5356229 | 1208621 | 3.07% |
| 2026-01-30 | 25.70 | 24.33 | -2.70 | -9.99% | 24.33 | 25.98 | 4976963 | 1235536 | 2.85% |
| 2026-01-29 | 27.57 | 27.03 | 0.15 | 0.56% | 25.40 | 28.78 | 6500438 | 1765533 | 3.72% |
| 2026-01-28 | 24.88 | 26.88 | 2.40 | 9.80% | 24.37 | 26.89 | 4994252 | 1279419 | 2.86% |
| 2026-01-27 | 24.42 | 24.48 | -0.18 | -0.73% | 23.80 | 25.80 | 4545616 | 1126438 | 2.60% |