当前时间：2026-05-07 01:39:18 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 | 21.08 | 21.28 | 0.44 | 2.11% | 21.06 | 21.67 | 18494 | 3947 | 1.65% |
| 2026-04-30 | 20.36 | 20.84 | 0.44 | 2.16% | 20.12 | 20.97 | 11327 | 2344 | 1.01% |
| 2026-04-29 | 19.86 | 20.40 | 0.55 | 2.77% | 19.74 | 20.64 | 13681 | 2787 | 1.22% |
| 2026-04-28 | 19.85 | 19.85 | -0.20 | -1.00% | 19.85 | 20.26 | 10246 | 2047 | 0.91% |
| 2026-04-27 | 19.49 | 20.05 | 0.58 | 2.98% | 19.47 | 20.21 | 15063 | 2995 | 1.34% |
| 2026-04-24 | 19.30 | 19.47 | 0.02 | 0.10% | 19.20 | 19.66 | 13077 | 2534 | 3.40% |
| 2026-04-23 | 19.96 | 19.45 | -0.55 | -2.75% | 19.20 | 20.12 | 13400 | 2622 | 3.49% |
| 2026-04-22 | 19.88 | 20.00 | 0.04 | 0.20% | 19.72 | 20.16 | 9857 | 1964 | 2.57% |
| 2026-04-21 | 20.05 | 19.96 | -0.07 | -0.35% | 19.87 | 20.19 | 14375 | 2873 | 3.74% |
| 2026-04-20 | 20.01 | 20.03 | -0.11 | -0.55% | 19.88 | 20.30 | 13313 | 2673 | 3.46% |
| 2026-04-17 | 20.50 | 20.14 | -0.26 | -1.27% | 20.00 | 20.54 | 13451 | 2708 | 3.50% |
| 2026-04-16 | 20.36 | 20.40 | 0.03 | 0.15% | 20.02 | 20.58 | 10372 | 2113 | 2.70% |
| 2026-04-15 | 20.07 | 20.37 | 0.21 | 1.04% | 19.98 | 20.55 | 9465 | 1924 | 2.46% |
| 2026-04-14 | 20.15 | 20.16 | 0.07 | 0.35% | 19.85 | 20.31 | 10748 | 2151 | 2.80% |
| 2026-04-13 | 20.01 | 20.09 | -0.07 | -0.35% | 19.82 | 20.24 | 12039 | 2406 | 3.13% |
| 2026-04-10 | 20.07 | 20.16 | 0.10 | 0.50% | 20.01 | 20.63 | 11575 | 2348 | 3.01% |
| 2026-04-09 | 20.49 | 20.06 | -0.63 | -3.04% | 19.92 | 20.68 | 9359 | 1893 | 2.44% |
| 2026-04-08 | 20.56 | 20.69 | 0.72 | 3.61% | 20.08 | 20.76 | 12988 | 2664 | 3.38% |
| 2026-04-07 | 19.74 | 19.97 | 0.74 | 3.85% | 19.05 | 20.11 | 13638 | 2693 | 3.55% |
| 2026-04-03 | 20.61 | 19.23 | -0.98 | -4.85% | 19.00 | 20.65 | 15166 | 2956 | 3.95% |
| 2026-04-02 | 20.96 | 20.21 | -0.61 | -2.93% | 20.11 | 20.99 | 14335 | 2933 | 3.73% |
| 2026-04-01 | 20.60 | 20.82 | 0.79 | 3.94% | 20.07 | 20.89 | 14669 | 3029 | 3.82% |
| 2026-03-31 | 20.60 | 20.03 | -0.21 | -1.04% | 19.98 | 20.83 | 15259 | 3091 | 3.97% |
| 2026-03-30 | 19.99 | 20.24 | 0.02 | 0.10% | 19.77 | 20.50 | 14731 | 2964 | 3.83% |
| 2026-03-27 | 19.68 | 20.22 | 0.54 | 2.74% | 19.55 | 20.57 | 24706 | 4966 | 6.43% |
| 2026-03-26 | 20.47 | 19.68 | -0.76 | -3.72% | 19.57 | 20.66 | 17806 | 3559 | 4.63% |
| 2026-03-25 | 21.11 | 20.44 | 0.10 | 0.49% | 19.91 | 21.11 | 20005 | 4093 | 5.21% |
| 2026-03-24 | 20.21 | 20.34 | 0.90 | 4.63% | 19.62 | 21.97 | 21891 | 4395 | 5.70% |
| 2026-03-23 | 20.69 | 19.44 | -1.64 | -7.78% | 19.18 | 20.80 | 17823 | 3556 | 4.64% |
| 2026-03-20 | 21.65 | 21.08 | -0.59 | -2.72% | 21.05 | 22.22 | 15945 | 3411 | 4.15% |
| 2026-03-19 | 22.57 | 21.67 | -0.99 | -4.37% | 21.44 | 22.66 | 13108 | 2867 | 3.41% |
| 2026-03-18 | 22.58 | 22.66 | 0.41 | 1.84% | 22.02 | 22.86 | 10705 | 2397 | 2.79% |
| 2026-03-17 | 22.70 | 22.25 | -0.47 | -2.07% | 22.16 | 23.00 | 9243 | 2082 | 2.41% |
| 2026-03-16 | 22.84 | 22.72 | -0.05 | -0.22% | 22.38 | 22.97 | 6415 | 1454 | 1.67% |
| 2026-03-13 | 22.90 | 22.77 | -0.01 | -0.04% | 22.55 | 23.27 | 7336 | 1678 | 1.91% |
| 2026-03-12 | 23.12 | 22.78 | -0.38 | -1.64% | 22.59 | 23.27 | 7771 | 1774 | 2.02% |
| 2026-03-11 | 23.40 | 23.16 | -0.38 | -1.61% | 23.06 | 23.80 | 10672 | 2484 | 2.78% |
| 2026-03-10 | 23.89 | 23.54 | 0.57 | 2.48% | 23.00 | 23.89 | 11111 | 2598 | 2.89% |
| 2026-03-09 | 23.18 | 22.97 | -0.18 | -0.78% | 22.22 | 23.18 | 14959 | 3404 | 3.89% |
| 2026-03-06 | 22.63 | 23.15 | 0.52 | 2.30% | 22.49 | 23.45 | 11079 | 2564 | 2.88% |
| 2026-03-05 | 22.78 | 22.63 | -0.01 | -0.04% | 22.56 | 23.62 | 8607 | 1975 | 2.24% |
| 2026-03-04 | 22.58 | 22.64 | -0.30 | -1.31% | 22.40 | 23.05 | 11856 | 2693 | 3.09% |
| 2026-03-03 | 23.88 | 22.94 | -0.74 | -3.13% | 22.94 | 24.01 | 13016 | 3048 | 3.39% |
| 2026-03-02 | 25.00 | 23.68 | -1.45 | -5.77% | 23.28 | 25.00 | 18667 | 4480 | 4.86% |
| 2026-02-27 | 24.89 | 25.13 | 0.03 | 0.12% | 24.89 | 25.47 | 10759 | 2703 | 2.80% |
| 2026-02-26 | 25.50 | 25.10 | -0.36 | -1.41% | 24.82 | 25.52 | 13029 | 3256 | 3.39% |
| 2026-02-25 | 25.50 | 25.46 | -0.04 | -0.16% | 25.13 | 25.68 | 9139 | 2326 | 2.38% |
| 2026-02-24 | 25.00 | 25.50 | 0.85 | 3.45% | 24.92 | 25.75 | 14583 | 3674 | 3.79% |
| 2026-02-13 | 24.76 | 24.65 | -0.15 | -0.60% | 24.65 | 25.10 | 6839 | 1705 | 1.78% |
| 2026-02-12 | 25.25 | 24.80 | -0.63 | -2.48% | 24.69 | 25.42 | 8757 | 2189 | 2.28% |
| 2026-02-11 | 25.36 | 25.43 | -0.04 | -0.16% | 25.21 | 25.66 | 6206 | 1581 | 1.62% |
| 2026-02-10 | 25.78 | 25.47 | -0.50 | -1.93% | 25.31 | 25.95 | 9968 | 2549 | 2.59% |
| 2026-02-09 | 25.96 | 25.97 | 0.07 | 0.27% | 25.54 | 26.16 | 10412 | 2695 | 2.71% |
| 2026-02-06 | 25.79 | 25.90 | 0.17 | 0.66% | 25.16 | 26.03 | 8422 | 2170 | 2.19% |
| 2026-02-05 | 25.63 | 25.73 | -0.02 | -0.08% | 25.50 | 25.98 | 10692 | 2752 | 2.78% |
| 2026-02-04 | 26.38 | 25.75 | -0.50 | -1.90% | 25.39 | 26.38 | 18122 | 4664 | 4.72% |
| 2026-02-03 | 26.29 | 26.25 | 0.09 | 0.34% | 26.02 | 26.57 | 9968 | 2623 | 2.59% |
| 2026-02-02 | 26.89 | 26.16 | -0.47 | -1.76% | 26.03 | 27.92 | 24362 | 6480 | 6.34% |
| 2026-01-30 | 26.70 | 26.63 | -0.33 | -1.22% | 26.35 | 27.34 | 8558 | 2297 | 2.23% |
| 2026-01-29 | 27.22 | 26.96 | -0.44 | -1.61% | 26.70 | 27.66 | 7326 | 1990 | 1.91% |
| 2026-01-28 | 28.28 | 27.40 | -0.59 | -2.11% | 27.22 | 28.28 | 8681 | 2388 | 2.26% |
| 2026-01-27 | 28.18 | 27.99 | 0.08 | 0.29% | 27.08 | 28.25 | 11534 | 3204 | 3.00% |