当前时间：2026-05-06 21:42:41 星期三休市中
| 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 | 19.960 | 20.030 | 0.460 | 2.35% | 19.920 | 20.300 | 11036 | 2220 | 2.31% |
| 2026-04-30 | 19.450 | 19.570 | 0.040 | 0.20% | 19.450 | 19.750 | 7803 | 1531 | 1.63% |
| 2026-04-29 | 19.320 | 19.530 | 0.230 | 1.19% | 19.320 | 19.800 | 10386 | 2033 | 2.17% |
| 2026-04-28 | 20.190 | 19.300 | -0.980 | -4.83% | 19.300 | 20.370 | 14898 | 2959 | 3.12% |
| 2026-04-27 | 21.400 | 20.280 | -1.790 | -8.11% | 19.850 | 21.400 | 23192 | 4700 | 4.85% |
| 2026-04-24 | 22.610 | 22.070 | -0.610 | -2.69% | 22.070 | 22.800 | 8781 | 1958 | 1.84% |
| 2026-04-23 | 23.270 | 22.680 | -0.690 | -2.95% | 22.630 | 23.570 | 10284 | 2363 | 2.15% |
| 2026-04-22 | 23.790 | 23.370 | 0.200 | 0.86% | 23.000 | 23.790 | 9488 | 2211 | 1.98% |
| 2026-04-21 | 23.570 | 23.170 | -0.400 | -1.70% | 23.050 | 23.770 | 14830 | 3453 | 3.10% |
| 2026-04-20 | 23.000 | 23.570 | 0.570 | 2.48% | 22.770 | 23.820 | 21329 | 5015 | 4.46% |
| 2026-04-17 | 22.280 | 23.000 | 0.720 | 3.23% | 21.790 | 23.120 | 23381 | 5262 | 4.89% |
| 2026-04-16 | 22.430 | 22.280 | -0.050 | -0.22% | 22.140 | 22.430 | 8030 | 1786 | 1.68% |
| 2026-04-15 | 22.210 | 22.330 | 0.140 | 0.63% | 22.160 | 22.900 | 14392 | 3244 | 3.01% |
| 2026-04-14 | 22.280 | 22.190 | 0.140 | 0.63% | 21.950 | 22.280 | 8125 | 1793 | 1.70% |
| 2026-04-13 | 21.950 | 22.050 | 0.000 | 0.00% | 21.930 | 22.250 | 7573 | 1668 | 1.58% |
| 2026-04-10 | 21.940 | 22.050 | 0.400 | 1.85% | 21.930 | 22.220 | 9456 | 2088 | 1.98% |
| 2026-04-09 | 22.180 | 21.650 | -0.530 | -2.39% | 21.650 | 22.250 | 8179 | 1792 | 1.71% |
| 2026-04-08 | 22.000 | 22.180 | 1.160 | 5.52% | 21.350 | 22.180 | 12329 | 2696 | 2.58% |
| 2026-04-07 | 21.020 | 21.020 | -0.140 | -0.66% | 20.960 | 21.400 | 6344 | 1340 | 1.33% |
| 2026-04-03 | 22.060 | 21.160 | -0.740 | -3.38% | 21.080 | 22.080 | 9606 | 2054 | 2.01% |
| 2026-04-02 | 22.050 | 21.900 | -0.250 | -1.13% | 21.880 | 22.420 | 11056 | 2452 | 2.31% |
| 2026-04-01 | 22.210 | 22.150 | 0.270 | 1.23% | 21.840 | 22.380 | 7548 | 1658 | 1.58% |
| 2026-03-31 | 22.030 | 21.880 | -0.140 | -0.64% | 21.820 | 22.550 | 9141 | 2029 | 1.91% |
| 2026-03-30 | 21.550 | 22.020 | 0.240 | 1.10% | 21.500 | 22.210 | 7353 | 1613 | 1.54% |
| 2026-03-27 | 21.440 | 21.780 | 0.070 | 0.32% | 21.370 | 21.970 | 6483 | 1411 | 1.36% |
| 2026-03-26 | 22.480 | 21.710 | -0.880 | -3.90% | 21.660 | 22.480 | 13310 | 2933 | 2.78% |
| 2026-03-25 | 21.880 | 22.590 | 0.490 | 2.22% | 21.880 | 22.920 | 20087 | 4495 | 4.20% |
| 2026-03-24 | 21.730 | 22.100 | 0.730 | 3.42% | 21.470 | 22.440 | 18209 | 4005 | 3.81% |
| 2026-03-23 | 23.180 | 21.370 | -1.750 | -7.57% | 21.220 | 23.330 | 15463 | 3409 | 3.24% |
| 2026-03-20 | 23.600 | 23.120 | -0.640 | -2.69% | 23.000 | 24.030 | 10135 | 2380 | 2.12% |
| 2026-03-19 | 24.490 | 23.760 | -1.000 | -4.04% | 23.750 | 24.670 | 13493 | 3255 | 2.82% |
| 2026-03-18 | 25.250 | 24.760 | -0.190 | -0.76% | 24.490 | 25.250 | 8856 | 2189 | 1.85% |
| 2026-03-17 | 25.450 | 24.950 | -0.560 | -2.20% | 24.900 | 25.610 | 9807 | 2476 | 2.05% |
| 2026-03-16 | 25.680 | 25.510 | -0.170 | -0.66% | 25.420 | 25.860 | 9169 | 2350 | 1.92% |
| 2026-03-13 | 25.690 | 25.680 | 0.000 | 0.00% | 25.290 | 26.000 | 12534 | 3222 | 2.62% |
| 2026-03-12 | 26.270 | 25.680 | -0.530 | -2.02% | 25.610 | 26.330 | 15187 | 3924 | 3.18% |
| 2026-03-11 | 26.780 | 26.210 | -0.400 | -1.50% | 26.110 | 26.800 | 18622 | 4901 | 3.90% |
| 2026-03-10 | 26.080 | 26.610 | -0.160 | -0.60% | 26.080 | 26.880 | 20402 | 5419 | 4.27% |
| 2026-03-09 | 27.360 | 26.770 | -0.590 | -2.16% | 26.680 | 28.220 | 26900 | 7304 | 5.63% |
| 2026-03-06 | 27.810 | 27.360 | -0.680 | -2.43% | 27.270 | 28.000 | 31342 | 8627 | 6.56% |
| 2026-03-05 | 28.500 | 28.040 | -1.530 | -5.17% | 28.000 | 28.870 | 52866 | 14959 | 11.06% |
| 2026-03-04 | 26.800 | 29.570 | 2.390 | 8.79% | 26.300 | 30.990 | 89925 | 26443 | 18.81% |
| 2026-03-03 | 28.630 | 27.180 | -1.350 | -4.73% | 26.890 | 28.690 | 40351 | 11053 | 8.44% |
| 2026-03-02 | 28.960 | 28.530 | 0.930 | 3.37% | 28.400 | 29.510 | 57984 | 16834 | 12.13% |
| 2026-02-27 | 27.580 | 27.600 | 0.260 | 0.95% | 27.330 | 27.790 | 21801 | 5999 | 4.56% |
| 2026-02-26 | 27.220 | 27.340 | -0.010 | -0.04% | 26.900 | 27.340 | 16594 | 4505 | 3.47% |
| 2026-02-25 | 27.350 | 27.350 | 0.460 | 1.71% | 26.720 | 27.360 | 15031 | 4049 | 3.14% |
| 2026-02-24 | 26.780 | 26.890 | 0.240 | 0.90% | 26.350 | 27.000 | 14200 | 3792 | 2.97% |
| 2026-02-13 | 26.130 | 26.650 | 0.600 | 2.30% | 26.080 | 27.110 | 19556 | 5216 | 4.09% |
| 2026-02-12 | 26.080 | 26.050 | -0.020 | -0.08% | 25.920 | 26.400 | 10650 | 2782 | 2.23% |
| 2026-02-11 | 26.290 | 26.070 | -0.090 | -0.34% | 26.030 | 26.530 | 6783 | 1776 | 1.42% |
| 2026-02-10 | 26.600 | 26.160 | -0.200 | -0.76% | 26.160 | 26.620 | 8057 | 2124 | 1.69% |
| 2026-02-09 | 26.460 | 26.360 | 0.240 | 0.92% | 26.200 | 26.570 | 8232 | 2172 | 1.72% |
| 2026-02-06 | 26.210 | 26.120 | -0.100 | -0.38% | 25.680 | 26.500 | 8554 | 2247 | 1.79% |
| 2026-02-05 | 26.420 | 26.220 | -0.230 | -0.87% | 26.150 | 27.000 | 9166 | 2427 | 1.92% |
| 2026-02-04 | 26.600 | 26.450 | -0.160 | -0.60% | 26.330 | 27.250 | 12873 | 3447 | 2.69% |
| 2026-02-03 | 26.000 | 26.610 | 0.520 | 1.99% | 26.000 | 26.700 | 9935 | 2634 | 2.08% |
| 2026-02-02 | 26.900 | 26.090 | -0.870 | -3.23% | 26.020 | 27.060 | 15485 | 4106 | 3.24% |
| 2026-01-30 | 26.690 | 26.960 | 0.060 | 0.22% | 26.510 | 27.350 | 16071 | 4339 | 3.36% |
| 2026-01-29 | 27.370 | 26.900 | -0.240 | -0.88% | 26.560 | 27.370 | 15506 | 4159 | 3.24% |
| 2026-01-28 | 27.770 | 27.140 | -0.430 | -1.56% | 27.000 | 27.780 | 10700 | 2907 | 2.24% |
| 2026-01-27 | 27.550 | 27.570 | 0.170 | 0.62% | 26.710 | 27.670 | 14618 | 3980 | 3.06% |
| 2026-01-26 | 28.450 | 27.400 | -1.050 | -3.69% | 27.190 | 28.670 | 23153 | 6407 | 4.84% |