当前时间：2026-05-06 13:02:52 星期三交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-30 | 19.15 | 19.92 | 0.83 | 4.35% | 19.15 | 19.99 | 87435 | 17198 | 1.92% |
| 2026-04-29 | 17.65 | 19.09 | -0.77 | -3.88% | 17.65 | 19.80 | 116514 | 22381 | 2.56% |
| 2026-04-28 | 20.02 | 19.86 | -0.19 | -0.95% | 19.76 | 20.54 | 58467 | 11742 | 1.28% |
| 2026-04-27 | 20.00 | 20.05 | 0.00 | 0.00% | 19.74 | 20.25 | 55795 | 11177 | 1.22% |
| 2026-04-24 | 20.25 | 20.05 | -0.15 | -0.74% | 19.85 | 20.42 | 53877 | 10825 | 1.18% |
| 2026-04-23 | 20.55 | 20.20 | -0.35 | -1.70% | 19.98 | 20.75 | 56245 | 11381 | 1.23% |
| 2026-04-22 | 20.59 | 20.55 | -0.01 | -0.05% | 20.29 | 20.80 | 59243 | 12180 | 1.30% |
| 2026-04-21 | 21.66 | 20.56 | -0.79 | -3.70% | 20.22 | 21.66 | 99177 | 20359 | 2.17% |
| 2026-04-20 | 21.51 | 21.35 | -0.16 | -0.74% | 21.32 | 21.75 | 61939 | 13321 | 1.36% |
| 2026-04-17 | 22.02 | 21.51 | -0.59 | -2.67% | 21.30 | 22.10 | 83514 | 18005 | 1.83% |
| 2026-04-16 | 21.65 | 22.10 | 0.50 | 2.31% | 21.59 | 22.20 | 75450 | 16563 | 1.65% |
| 2026-04-15 | 21.90 | 21.60 | -0.31 | -1.41% | 21.52 | 22.34 | 82110 | 17967 | 1.80% |
| 2026-04-14 | 21.23 | 21.91 | 0.57 | 2.67% | 20.97 | 22.35 | 123978 | 26853 | 2.72% |
| 2026-04-13 | 23.88 | 21.34 | -2.50 | -10.49% | 21.18 | 23.88 | 248999 | 54673 | 5.46% |
| 2026-04-10 | 24.22 | 23.84 | -0.48 | -1.97% | 23.75 | 24.75 | 90199 | 21882 | 1.98% |
| 2026-04-09 | 24.79 | 24.32 | -0.64 | -2.56% | 24.26 | 24.99 | 73912 | 18132 | 1.62% |
| 2026-04-08 | 24.70 | 24.96 | 1.73 | 7.45% | 24.07 | 25.18 | 148347 | 36573 | 3.25% |
| 2026-04-07 | 22.96 | 23.23 | 0.48 | 2.11% | 22.56 | 23.40 | 57717 | 13315 | 1.27% |
| 2026-04-03 | 22.84 | 22.75 | -0.07 | -0.31% | 22.62 | 23.30 | 40153 | 9194 | 0.88% |
| 2026-04-02 | 23.48 | 22.82 | -0.62 | -2.65% | 22.72 | 23.50 | 69113 | 15972 | 1.52% |
| 2026-04-01 | 23.30 | 23.44 | 0.61 | 2.67% | 23.10 | 23.92 | 95834 | 22535 | 2.10% |
| 2026-03-31 | 22.51 | 22.83 | 0.46 | 2.06% | 22.20 | 23.30 | 104693 | 23932 | 2.30% |
| 2026-03-30 | 22.16 | 22.37 | -0.10 | -0.45% | 21.50 | 22.53 | 75674 | 16711 | 1.66% |
| 2026-03-27 | 21.84 | 22.47 | 0.60 | 2.74% | 21.64 | 22.90 | 82174 | 18538 | 1.80% |
| 2026-03-26 | 22.70 | 21.87 | -0.81 | -3.57% | 21.80 | 22.72 | 60100 | 13335 | 1.32% |
| 2026-03-25 | 22.59 | 22.68 | 0.29 | 1.30% | 22.46 | 23.16 | 63205 | 14407 | 1.39% |
| 2026-03-24 | 22.65 | 22.39 | 0.59 | 2.71% | 21.30 | 22.79 | 76865 | 16872 | 1.69% |
| 2026-03-23 | 22.91 | 21.80 | -1.00 | -4.39% | 21.76 | 23.64 | 145521 | 33059 | 3.19% |
| 2026-03-20 | 23.87 | 22.80 | -1.08 | -4.52% | 22.80 | 23.95 | 83310 | 19411 | 1.83% |
| 2026-03-19 | 23.50 | 23.88 | 0.20 | 0.84% | 23.13 | 24.48 | 97028 | 23171 | 2.13% |
| 2026-03-18 | 23.03 | 23.68 | 0.68 | 2.96% | 22.95 | 23.86 | 59921 | 14039 | 1.31% |
| 2026-03-17 | 24.06 | 23.00 | -1.00 | -4.17% | 23.00 | 24.35 | 68637 | 16165 | 1.51% |
| 2026-03-16 | 23.70 | 24.00 | 0.01 | 0.04% | 23.21 | 24.08 | 61673 | 14617 | 1.35% |
| 2026-03-13 | 24.00 | 23.99 | -0.62 | -2.52% | 23.58 | 24.56 | 73451 | 17654 | 1.61% |
| 2026-03-12 | 24.80 | 24.61 | -0.32 | -1.28% | 24.20 | 25.70 | 87323 | 21659 | 1.92% |
| 2026-03-11 | 24.28 | 24.93 | 0.65 | 2.68% | 24.05 | 25.80 | 119836 | 30203 | 2.63% |
| 2026-03-10 | 24.14 | 24.28 | 0.58 | 2.45% | 23.96 | 24.58 | 73696 | 17884 | 1.62% |
| 2026-03-09 | 23.00 | 23.70 | -0.11 | -0.46% | 22.78 | 23.97 | 81411 | 18949 | 1.79% |
| 2026-03-06 | 24.05 | 23.81 | -0.38 | -1.57% | 23.80 | 24.48 | 72789 | 17538 | 1.60% |
| 2026-03-05 | 24.48 | 24.19 | 0.35 | 1.47% | 24.00 | 25.07 | 89048 | 21802 | 1.95% |
| 2026-03-04 | 24.00 | 23.84 | -0.52 | -2.13% | 23.54 | 24.74 | 110561 | 26599 | 2.42% |
| 2026-03-03 | 27.44 | 24.36 | -3.15 | -11.45% | 24.36 | 27.50 | 217397 | 55444 | 4.77% |
| 2026-03-02 | 27.80 | 27.51 | -0.44 | -1.57% | 26.68 | 28.12 | 177246 | 48550 | 3.89% |
| 2026-02-27 | 24.61 | 27.95 | 3.29 | 13.34% | 24.01 | 29.05 | 312605 | 83722 | 6.86% |
| 2026-02-26 | 25.58 | 24.66 | -0.86 | -3.37% | 24.60 | 25.80 | 110669 | 27482 | 2.43% |
| 2026-02-25 | 25.18 | 25.52 | -0.02 | -0.08% | 25.18 | 26.37 | 92218 | 23768 | 2.02% |
| 2026-02-24 | 25.45 | 25.54 | 0.48 | 1.92% | 24.64 | 26.00 | 106869 | 27020 | 2.34% |
| 2026-02-13 | 25.10 | 25.06 | -0.09 | -0.36% | 24.77 | 25.62 | 81349 | 20450 | 1.78% |
| 2026-02-12 | 24.50 | 25.15 | 0.31 | 1.25% | 24.49 | 26.21 | 138835 | 35396 | 3.04% |
| 2026-02-11 | 25.69 | 24.84 | -0.60 | -2.36% | 24.71 | 26.20 | 107803 | 27237 | 2.36% |
| 2026-02-10 | 26.43 | 25.44 | -0.77 | -2.94% | 25.11 | 26.49 | 140638 | 35977 | 3.08% |
| 2026-02-09 | 26.80 | 26.21 | -0.84 | -3.11% | 25.98 | 27.80 | 187303 | 49485 | 4.11% |
| 2026-02-06 | 24.10 | 27.05 | 2.42 | 9.83% | 23.45 | 27.60 | 277560 | 72595 | 6.09% |
| 2026-02-05 | 23.96 | 24.63 | 0.64 | 2.67% | 23.70 | 25.28 | 215461 | 53118 | 4.73% |
| 2026-02-04 | 24.47 | 23.99 | -0.19 | -0.79% | 23.59 | 24.68 | 109763 | 26160 | 2.41% |
| 2026-02-03 | 22.89 | 24.18 | 1.39 | 6.10% | 22.89 | 24.47 | 159303 | 37904 | 3.49% |
| 2026-02-02 | 22.74 | 22.79 | -0.21 | -0.91% | 22.45 | 23.40 | 115249 | 26429 | 2.53% |
| 2026-01-30 | 23.55 | 23.00 | -1.06 | -4.41% | 22.52 | 23.93 | 144850 | 33445 | 3.18% |
| 2026-01-29 | 22.60 | 24.06 | 0.83 | 3.57% | 22.60 | 25.46 | 235350 | 57614 | 5.16% |
| 2026-01-28 | 24.02 | 23.23 | -1.09 | -4.48% | 23.16 | 24.50 | 146985 | 34576 | 3.22% |
| 2026-01-27 | 23.65 | 24.32 | 0.59 | 2.49% | 22.68 | 24.57 | 216042 | 51281 | 4.74% |
| 2026-01-26 | 23.52 | 23.73 | -0.26 | -1.08% | 23.41 | 24.70 | 200229 | 48195 | 4.39% |