当前时间：2026-05-07 15:48:24 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 | 19.51 | -0.44 | -2.21% | 19.43 | 20.08 | 35600 | 6993 | 2.06% |
| 2026-04-30 | 20.45 | 19.95 | -1.05 | -5.00% | 19.84 | 20.45 | 41776 | 8380 | 2.42% |
| 2026-04-29 | 20.60 | 21.00 | 0.33 | 1.60% | 20.56 | 21.15 | 21403 | 4479 | 1.24% |
| 2026-04-28 | 21.63 | 20.67 | -1.09 | -5.01% | 20.50 | 21.63 | 43964 | 9139 | 2.55% |
| 2026-04-27 | 21.32 | 21.76 | 0.46 | 2.16% | 20.83 | 21.88 | 25450 | 5466 | 1.48% |
| 2026-04-24 | 21.52 | 21.30 | -0.23 | -1.07% | 21.10 | 21.52 | 14313 | 3050 | 0.83% |
| 2026-04-23 | 21.84 | 21.53 | -0.37 | -1.69% | 21.44 | 21.90 | 15828 | 3423 | 0.92% |
| 2026-04-22 | 21.59 | 21.90 | 0.28 | 1.30% | 21.48 | 21.96 | 21558 | 4706 | 1.25% |
| 2026-04-21 | 21.22 | 21.62 | 0.40 | 1.89% | 21.10 | 21.90 | 28059 | 6053 | 1.63% |
| 2026-04-20 | 21.07 | 21.22 | 0.10 | 0.47% | 20.77 | 21.38 | 21137 | 4461 | 1.23% |
| 2026-04-17 | 21.25 | 21.12 | -0.07 | -0.33% | 20.80 | 21.25 | 16856 | 3539 | 0.98% |
| 2026-04-16 | 21.02 | 21.19 | 0.19 | 0.90% | 20.79 | 21.38 | 23057 | 4882 | 1.34% |
| 2026-04-15 | 21.50 | 21.00 | -0.42 | -1.96% | 20.86 | 21.50 | 26146 | 5520 | 1.52% |
| 2026-04-14 | 21.69 | 21.42 | -0.09 | -0.42% | 21.22 | 21.70 | 21280 | 4555 | 1.23% |
| 2026-04-13 | 21.60 | 21.51 | -0.22 | -1.01% | 21.48 | 22.01 | 17428 | 3785 | 1.01% |
| 2026-04-10 | 21.58 | 21.73 | 0.23 | 1.07% | 21.54 | 21.96 | 13795 | 3010 | 0.80% |
| 2026-04-09 | 21.78 | 21.50 | -0.31 | -1.42% | 21.36 | 21.81 | 17206 | 3701 | 1.00% |
| 2026-04-08 | 21.10 | 21.81 | 1.05 | 5.06% | 21.10 | 21.85 | 26145 | 5645 | 1.52% |
| 2026-04-07 | 20.75 | 20.76 | 0.14 | 0.68% | 20.51 | 20.90 | 11159 | 2316 | 0.65% |
| 2026-04-03 | 21.21 | 20.62 | -0.58 | -2.74% | 20.52 | 21.22 | 14690 | 3042 | 0.85% |
| 2026-04-02 | 21.61 | 21.20 | -0.41 | -1.90% | 20.90 | 21.62 | 16598 | 3511 | 0.96% |
| 2026-04-01 | 21.40 | 21.61 | 0.49 | 2.32% | 21.32 | 21.74 | 21291 | 4591 | 1.23% |
| 2026-03-31 | 21.59 | 21.12 | -0.43 | -2.00% | 21.08 | 22.27 | 13996 | 3003 | 0.81% |
| 2026-03-30 | 21.17 | 21.55 | 0.11 | 0.51% | 21.00 | 21.70 | 19072 | 4070 | 1.11% |
| 2026-03-27 | 21.20 | 21.44 | 0.18 | 0.85% | 20.90 | 21.44 | 19807 | 4171 | 1.15% |
| 2026-03-26 | 21.48 | 21.26 | -0.14 | -0.65% | 20.92 | 21.77 | 17245 | 3673 | 1.00% |
| 2026-03-25 | 21.13 | 21.40 | 0.37 | 1.76% | 20.95 | 21.49 | 16090 | 3428 | 0.93% |
| 2026-03-24 | 20.81 | 21.03 | 0.63 | 3.09% | 20.31 | 21.11 | 24432 | 5051 | 1.42% |
| 2026-03-23 | 22.03 | 20.40 | -1.91 | -8.56% | 20.20 | 22.10 | 44393 | 9324 | 2.57% |
| 2026-03-20 | 22.39 | 22.31 | 0.03 | 0.13% | 21.64 | 23.20 | 30238 | 6768 | 1.75% |
| 2026-03-19 | 22.75 | 22.28 | -0.62 | -2.71% | 22.20 | 23.04 | 25603 | 5791 | 1.48% |
| 2026-03-18 | 22.42 | 22.90 | 0.50 | 2.23% | 22.08 | 22.98 | 34681 | 7875 | 2.01% |
| 2026-03-17 | 22.61 | 22.40 | -0.21 | -0.93% | 22.38 | 22.86 | 22256 | 5030 | 1.29% |
| 2026-03-16 | 23.08 | 22.61 | -0.47 | -2.04% | 22.37 | 23.11 | 22970 | 5188 | 1.33% |
| 2026-03-13 | 23.40 | 23.08 | -0.15 | -0.65% | 22.92 | 23.43 | 28615 | 6628 | 1.66% |
| 2026-03-12 | 23.52 | 23.23 | -0.40 | -1.69% | 23.00 | 23.63 | 29527 | 6867 | 1.71% |
| 2026-03-11 | 23.27 | 23.63 | 0.36 | 1.55% | 22.99 | 24.16 | 63309 | 14943 | 3.67% |
| 2026-03-10 | 23.09 | 23.27 | 0.22 | 0.95% | 22.90 | 23.48 | 45110 | 10460 | 2.62% |
| 2026-03-09 | 21.30 | 23.05 | 1.56 | 7.26% | 21.20 | 23.56 | 84204 | 19127 | 4.88% |
| 2026-03-06 | 20.71 | 21.49 | 0.69 | 3.32% | 20.69 | 21.59 | 33822 | 7182 | 1.96% |
| 2026-03-05 | 21.11 | 20.80 | 0.00 | 0.00% | 20.68 | 21.20 | 28597 | 5978 | 1.66% |
| 2026-03-04 | 21.50 | 20.80 | -1.34 | -6.05% | 20.70 | 21.50 | 60865 | 12761 | 3.53% |
| 2026-03-03 | 21.58 | 22.14 | 0.63 | 2.93% | 21.35 | 22.98 | 67990 | 15053 | 3.94% |
| 2026-03-02 | 22.38 | 21.51 | -0.99 | -4.40% | 21.38 | 22.38 | 30276 | 6592 | 1.76% |
| 2026-02-27 | 22.67 | 22.50 | -0.22 | -0.97% | 22.43 | 22.79 | 16438 | 3703 | 0.95% |
| 2026-02-26 | 22.48 | 22.72 | 0.25 | 1.11% | 22.42 | 22.74 | 15809 | 3572 | 0.92% |
| 2026-02-25 | 22.61 | 22.47 | -0.03 | -0.13% | 22.35 | 22.63 | 16815 | 3777 | 0.97% |
| 2026-02-24 | 22.45 | 22.50 | 0.23 | 1.03% | 22.11 | 22.56 | 16556 | 3709 | 0.96% |
| 2026-02-13 | 22.44 | 22.27 | -0.19 | -0.85% | 22.25 | 22.49 | 10183 | 2277 | 0.59% |
| 2026-02-12 | 22.52 | 22.46 | 0.00 | 0.00% | 22.26 | 22.55 | 15022 | 3365 | 0.87% |
| 2026-02-11 | 22.50 | 22.46 | 0.06 | 0.27% | 22.25 | 22.52 | 10301 | 2307 | 0.60% |
| 2026-02-10 | 22.11 | 22.40 | 0.29 | 1.31% | 22.00 | 22.46 | 17015 | 3798 | 0.99% |
| 2026-02-09 | 22.16 | 22.11 | 0.14 | 0.64% | 22.02 | 22.24 | 10644 | 2354 | 0.62% |
| 2026-02-06 | 21.87 | 21.97 | 0.03 | 0.14% | 21.70 | 22.19 | 13911 | 3063 | 0.81% |
| 2026-02-05 | 22.03 | 21.94 | -0.18 | -0.81% | 21.83 | 22.18 | 11442 | 2515 | 0.66% |
| 2026-02-04 | 22.20 | 22.12 | 0.02 | 0.09% | 21.92 | 22.26 | 14126 | 3124 | 0.82% |
| 2026-02-03 | 22.23 | 22.10 | 0.07 | 0.32% | 21.81 | 22.40 | 22695 | 4991 | 1.32% |
| 2026-02-02 | 22.45 | 22.03 | -0.45 | -2.00% | 22.00 | 22.79 | 27586 | 6169 | 1.60% |
| 2026-01-30 | 21.81 | 22.48 | 0.61 | 2.79% | 21.70 | 22.54 | 25013 | 5550 | 1.45% |
| 2026-01-29 | 22.38 | 21.87 | -0.47 | -2.10% | 21.69 | 22.38 | 22936 | 5035 | 1.33% |
| 2026-01-28 | 22.76 | 22.34 | -0.36 | -1.59% | 22.24 | 22.79 | 15292 | 3417 | 0.89% |
| 2026-01-27 | 22.92 | 22.70 | -0.11 | -0.48% | 22.30 | 22.96 | 17830 | 4027 | 1.03% |