当前时间：2026-05-08 09:50:27 星期五交易中
| 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 | 21.00 | 21.15 | 0.38 | 1.83% | 20.94 | 21.56 | 72555 | 15405 | 2.59% |
| 2026-05-06 | 20.00 | 20.77 | 1.05 | 5.32% | 20.00 | 21.31 | 113622 | 23710 | 4.05% |
| 2026-04-30 | 20.43 | 19.72 | -0.72 | -3.52% | 19.53 | 20.50 | 99857 | 19898 | 3.56% |
| 2026-04-29 | 20.09 | 20.44 | 0.34 | 1.69% | 19.89 | 20.54 | 54175 | 11044 | 1.93% |
| 2026-04-28 | 20.55 | 20.10 | -0.65 | -3.13% | 19.97 | 20.89 | 86275 | 17476 | 3.08% |
| 2026-04-27 | 20.72 | 20.75 | -0.02 | -0.10% | 20.35 | 21.00 | 68553 | 14163 | 2.44% |
| 2026-04-24 | 21.25 | 20.77 | -0.52 | -2.44% | 20.58 | 21.49 | 92872 | 19361 | 3.31% |
| 2026-04-23 | 21.76 | 21.29 | -0.32 | -1.48% | 21.04 | 22.22 | 131535 | 28278 | 4.69% |
| 2026-04-22 | 20.11 | 21.61 | -2.40 | -10.00% | 20.11 | 22.00 | 282674 | 60278 | 10.08% |
| 2026-04-21 | 24.43 | 24.01 | -0.54 | -2.20% | 23.81 | 24.54 | 97891 | 23587 | 3.49% |
| 2026-04-20 | 24.40 | 24.55 | 0.05 | 0.20% | 24.27 | 25.00 | 104922 | 25760 | 3.74% |
| 2026-04-17 | 24.04 | 24.50 | 0.46 | 1.91% | 23.95 | 24.64 | 106269 | 25880 | 3.79% |
| 2026-04-16 | 23.82 | 24.04 | 0.21 | 0.88% | 23.64 | 24.30 | 85354 | 20536 | 3.04% |
| 2026-04-15 | 23.60 | 23.83 | 0.40 | 1.71% | 23.59 | 24.30 | 111999 | 26814 | 3.99% |
| 2026-04-14 | 23.43 | 23.43 | 0.18 | 0.77% | 23.11 | 23.61 | 73641 | 17176 | 2.63% |
| 2026-04-13 | 23.34 | 23.25 | -0.37 | -1.57% | 23.13 | 23.62 | 70121 | 16348 | 2.50% |
| 2026-04-10 | 23.61 | 23.62 | 0.14 | 0.60% | 23.59 | 24.40 | 85278 | 20396 | 3.04% |
| 2026-04-09 | 23.67 | 23.48 | -0.49 | -2.04% | 23.46 | 23.96 | 62214 | 14692 | 2.22% |
| 2026-04-08 | 23.33 | 23.97 | 1.09 | 4.76% | 23.10 | 24.09 | 97404 | 23078 | 3.47% |
| 2026-04-07 | 22.66 | 22.88 | 0.37 | 1.64% | 22.44 | 23.28 | 65662 | 14981 | 2.34% |
| 2026-04-03 | 22.88 | 22.51 | -0.26 | -1.14% | 22.40 | 22.99 | 44859 | 10119 | 1.60% |
| 2026-04-02 | 23.18 | 22.77 | -0.34 | -1.47% | 22.66 | 23.65 | 65887 | 15224 | 2.35% |
| 2026-04-01 | 22.98 | 23.11 | 0.70 | 3.12% | 22.77 | 23.28 | 64444 | 14821 | 2.30% |
| 2026-03-31 | 22.74 | 22.41 | -0.53 | -2.31% | 22.38 | 23.25 | 64371 | 14665 | 2.29% |
| 2026-03-30 | 22.63 | 22.94 | -0.05 | -0.22% | 22.47 | 23.08 | 52558 | 12001 | 1.87% |
| 2026-03-27 | 22.50 | 22.99 | 0.15 | 0.66% | 22.49 | 23.30 | 68307 | 15663 | 2.44% |
| 2026-03-26 | 23.74 | 22.84 | -1.07 | -4.48% | 22.74 | 23.74 | 92316 | 21348 | 3.29% |
| 2026-03-25 | 23.69 | 23.91 | 0.35 | 1.49% | 23.41 | 24.08 | 109949 | 26136 | 3.92% |
| 2026-03-24 | 23.38 | 23.56 | 0.82 | 3.61% | 22.71 | 23.88 | 110552 | 25789 | 3.94% |
| 2026-03-23 | 23.85 | 22.74 | -1.79 | -7.30% | 22.61 | 24.18 | 139224 | 32617 | 4.96% |
| 2026-03-20 | 24.88 | 24.53 | -0.41 | -1.64% | 24.50 | 25.88 | 110477 | 27716 | 3.94% |
| 2026-03-19 | 25.19 | 24.94 | -0.97 | -3.74% | 24.80 | 25.80 | 105862 | 26656 | 3.77% |
| 2026-03-18 | 25.93 | 25.91 | -0.15 | -0.58% | 25.46 | 26.60 | 111009 | 28710 | 3.96% |
| 2026-03-17 | 26.59 | 26.06 | -0.22 | -0.84% | 25.98 | 27.46 | 147254 | 39168 | 5.25% |
| 2026-03-16 | 27.00 | 26.28 | -0.47 | -1.76% | 25.81 | 27.59 | 146347 | 38644 | 5.22% |
| 2026-03-13 | 27.19 | 26.75 | -0.29 | -1.07% | 26.31 | 27.30 | 166044 | 44538 | 5.92% |
| 2026-03-12 | 27.78 | 27.04 | -0.74 | -2.66% | 26.45 | 27.95 | 177808 | 47854 | 6.34% |
| 2026-03-11 | 28.60 | 27.78 | -1.12 | -3.88% | 27.61 | 28.88 | 192941 | 54193 | 6.88% |
| 2026-03-10 | 29.20 | 28.90 | 0.21 | 0.73% | 28.14 | 29.48 | 189402 | 54612 | 6.75% |
| 2026-03-09 | 28.00 | 28.69 | 0.44 | 1.56% | 26.50 | 29.13 | 264669 | 73746 | 9.44% |
| 2026-03-06 | 29.39 | 28.25 | -0.90 | -3.09% | 28.18 | 30.95 | 437964 | 129800 | 15.61% |
| 2026-03-05 | 28.00 | 29.15 | 2.27 | 8.44% | 27.40 | 29.92 | 426997 | 123272 | 15.22% |
| 2026-03-04 | 25.37 | 26.88 | 1.33 | 5.21% | 25.06 | 28.09 | 283916 | 76551 | 10.12% |
| 2026-03-03 | 28.70 | 25.55 | -2.95 | -10.35% | 25.52 | 28.72 | 314318 | 83569 | 11.21% |
| 2026-03-02 | 24.51 | 28.50 | 3.55 | 14.23% | 24.51 | 28.69 | 434165 | 115808 | 15.48% |
| 2026-02-27 | 23.98 | 24.95 | 1.08 | 4.52% | 23.66 | 25.36 | 185518 | 45993 | 6.61% |
| 2026-02-26 | 23.10 | 23.87 | 0.87 | 3.78% | 22.87 | 23.92 | 91891 | 21553 | 3.28% |
| 2026-02-25 | 22.63 | 23.00 | 0.42 | 1.86% | 22.58 | 23.15 | 65889 | 15135 | 2.35% |
| 2026-02-24 | 22.12 | 22.58 | 0.54 | 2.45% | 22.12 | 22.64 | 49277 | 11069 | 1.76% |
| 2026-02-13 | 22.46 | 22.04 | -0.42 | -1.87% | 21.95 | 22.50 | 48579 | 10802 | 1.73% |
| 2026-02-12 | 22.42 | 22.46 | 0.04 | 0.18% | 22.27 | 22.63 | 38532 | 8665 | 1.37% |
| 2026-02-11 | 22.53 | 22.42 | -0.09 | -0.40% | 22.39 | 22.75 | 36014 | 8120 | 1.28% |
| 2026-02-10 | 22.38 | 22.51 | 0.19 | 0.85% | 22.22 | 22.69 | 49876 | 11212 | 1.78% |
| 2026-02-09 | 22.18 | 22.32 | 0.39 | 1.78% | 22.04 | 22.39 | 49497 | 11029 | 1.76% |
| 2026-02-06 | 21.90 | 21.93 | -0.08 | -0.36% | 21.81 | 22.19 | 42226 | 9323 | 1.51% |
| 2026-02-05 | 22.36 | 22.01 | -0.41 | -1.83% | 21.88 | 22.36 | 51915 | 11451 | 1.85% |
| 2026-02-04 | 22.22 | 22.42 | 0.05 | 0.22% | 22.14 | 22.62 | 63357 | 14169 | 2.26% |
| 2026-02-03 | 22.20 | 22.37 | 0.42 | 1.91% | 22.02 | 22.39 | 60882 | 13526 | 2.17% |
| 2026-02-02 | 22.54 | 21.95 | -0.66 | -2.92% | 21.93 | 22.68 | 77566 | 17275 | 2.77% |
| 2026-01-30 | 23.01 | 22.61 | -1.70 | -6.99% | 21.97 | 23.01 | 205844 | 46353 | 7.34% |
| 2026-01-29 | 24.79 | 24.31 | -0.58 | -2.33% | 24.27 | 25.03 | 87577 | 21593 | 3.12% |
| 2026-01-28 | 25.40 | 24.89 | -0.50 | -1.97% | 24.71 | 25.40 | 69571 | 17337 | 2.48% |