当前时间：2026-04-05 23:37:26 星期日休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-03 | 21.450 | 20.950 | -0.590 | -2.74% | 20.810 | 21.760 | 3018 | 638 | 1.52% |
| 2026-04-02 | 21.410 | 21.540 | 0.110 | 0.51% | 21.100 | 21.970 | 3527 | 762 | 1.77% |
| 2026-04-01 | 21.410 | 21.430 | 0.240 | 1.13% | 21.240 | 21.510 | 2087 | 445 | 1.05% |
| 2026-03-31 | 21.270 | 21.190 | -0.060 | -0.28% | 21.000 | 21.650 | 2229 | 476 | 1.12% |
| 2026-03-30 | 21.440 | 21.250 | -0.410 | -1.89% | 21.120 | 21.650 | 2285 | 486 | 1.15% |
| 2026-03-27 | 21.510 | 21.660 | -0.020 | -0.09% | 21.470 | 21.860 | 2131 | 462 | 1.07% |
| 2026-03-26 | 21.950 | 21.680 | -0.150 | -0.69% | 21.510 | 22.210 | 3500 | 765 | 1.76% |
| 2026-03-25 | 21.600 | 21.830 | 0.230 | 1.06% | 21.600 | 22.170 | 3116 | 682 | 1.57% |
| 2026-03-24 | 21.090 | 21.600 | 0.730 | 3.50% | 21.000 | 21.740 | 4714 | 1004 | 2.37% |
| 2026-03-23 | 22.500 | 20.870 | -1.670 | -7.41% | 20.750 | 22.500 | 7626 | 1641 | 3.84% |
| 2026-03-20 | 23.220 | 22.540 | -0.620 | -2.68% | 22.520 | 23.420 | 4974 | 1143 | 2.50% |
| 2026-03-19 | 24.010 | 23.160 | -0.720 | -3.02% | 22.800 | 24.010 | 7136 | 1654 | 3.59% |
| 2026-03-18 | 24.130 | 23.880 | -0.370 | -1.53% | 23.610 | 24.180 | 5569 | 1326 | 2.80% |
| 2026-03-17 | 24.150 | 24.250 | 0.070 | 0.29% | 24.100 | 24.410 | 3433 | 832 | 1.73% |
| 2026-03-16 | 24.620 | 24.180 | -0.440 | -1.79% | 24.100 | 24.620 | 4254 | 1033 | 2.14% |
| 2026-03-13 | 25.010 | 24.620 | -0.430 | -1.72% | 24.510 | 25.440 | 4997 | 1245 | 2.51% |
| 2026-03-12 | 25.130 | 25.050 | -0.210 | -0.83% | 24.880 | 25.410 | 3339 | 839 | 1.68% |
| 2026-03-11 | 25.730 | 25.260 | -0.410 | -1.60% | 25.120 | 25.780 | 6771 | 1721 | 3.41% |
| 2026-03-10 | 25.300 | 25.670 | 0.440 | 1.74% | 25.020 | 25.720 | 5619 | 1431 | 2.83% |
| 2026-03-09 | 25.820 | 25.230 | -0.750 | -2.89% | 25.080 | 26.320 | 9084 | 2312 | 4.57% |
| 2026-03-06 | 25.790 | 25.980 | 0.220 | 0.85% | 25.620 | 25.980 | 4336 | 1118 | 2.18% |
| 2026-03-05 | 26.180 | 25.760 | -0.450 | -1.72% | 25.680 | 26.450 | 11115 | 2878 | 5.59% |
| 2026-03-04 | 26.000 | 26.210 | 0.350 | 1.35% | 25.800 | 26.950 | 12997 | 3437 | 6.54% |
| 2026-03-03 | 25.800 | 25.860 | 0.020 | 0.08% | 25.600 | 26.470 | 8830 | 2298 | 4.44% |
| 2026-03-02 | 26.340 | 25.840 | -1.140 | -4.23% | 25.600 | 26.620 | 11058 | 2875 | 5.56% |
| 2026-02-27 | 26.830 | 26.980 | -0.780 | -2.81% | 26.800 | 27.710 | 15477 | 4200 | 7.79% |
| 2026-02-26 | 26.970 | 27.760 | 0.690 | 2.55% | 26.820 | 29.760 | 20948 | 5907 | 10.54% |
| 2026-02-25 | 27.180 | 27.070 | 0.080 | 0.30% | 26.590 | 27.180 | 7627 | 2054 | 3.84% |
| 2026-02-24 | 26.590 | 26.990 | 0.410 | 1.54% | 26.590 | 27.180 | 10955 | 2943 | 5.51% |
| 2026-02-13 | 27.410 | 26.580 | -1.100 | -3.97% | 26.570 | 27.600 | 14717 | 3958 | 7.41% |
| 2026-02-12 | 27.830 | 27.680 | -0.970 | -3.39% | 27.440 | 28.350 | 22160 | 6158 | 11.15% |
| 2026-02-11 | 26.800 | 28.650 | 1.840 | 6.86% | 26.600 | 30.150 | 38351 | 11076 | 19.30% |
| 2026-02-10 | 28.250 | 26.810 | -0.890 | -3.21% | 26.620 | 28.600 | 15902 | 4302 | 8.00% |
| 2026-02-09 | 26.300 | 27.700 | 1.900 | 7.36% | 25.770 | 28.940 | 29107 | 8086 | 14.65% |
| 2026-02-06 | 24.940 | 25.800 | 0.850 | 3.41% | 24.840 | 26.180 | 8675 | 2231 | 4.37% |
| 2026-02-05 | 25.370 | 24.950 | -0.370 | -1.46% | 24.800 | 25.460 | 4089 | 1027 | 2.06% |
| 2026-02-04 | 25.360 | 25.320 | -0.030 | -0.12% | 25.160 | 26.010 | 5867 | 1500 | 2.95% |
| 2026-02-03 | 24.920 | 25.350 | 0.510 | 2.05% | 24.810 | 25.350 | 4517 | 1131 | 2.27% |
| 2026-02-02 | 25.750 | 24.840 | -0.960 | -3.72% | 24.600 | 25.750 | 7802 | 1955 | 3.93% |
| 2026-01-30 | 26.520 | 25.800 | -0.990 | -3.70% | 25.800 | 26.780 | 7082 | 1850 | 3.56% |
| 2026-01-29 | 27.380 | 26.790 | -0.350 | -1.29% | 26.350 | 27.380 | 10798 | 2892 | 5.43% |
| 2026-01-28 | 26.200 | 27.140 | 0.850 | 3.23% | 26.040 | 27.960 | 14556 | 3944 | 7.32% |
| 2026-01-27 | 26.200 | 26.290 | 0.010 | 0.04% | 25.650 | 26.380 | 4857 | 1262 | 2.44% |
| 2026-01-26 | 26.760 | 26.280 | -0.380 | -1.43% | 26.120 | 26.760 | 4407 | 1162 | 2.22% |
| 2026-01-23 | 26.560 | 26.660 | 0.360 | 1.37% | 26.320 | 26.800 | 5907 | 1570 | 2.97% |
| 2026-01-22 | 26.160 | 26.300 | 0.310 | 1.19% | 25.880 | 26.330 | 3023 | 790 | 1.52% |
| 2026-01-21 | 26.080 | 25.990 | -0.290 | -1.10% | 25.930 | 26.500 | 4055 | 1061 | 2.04% |
| 2026-01-20 | 26.330 | 26.280 | 0.170 | 0.65% | 26.070 | 26.600 | 4456 | 1169 | 2.24% |
| 2026-01-19 | 26.230 | 26.110 | -0.070 | -0.27% | 25.880 | 26.390 | 4124 | 1077 | 2.08% |
| 2026-01-16 | 26.730 | 26.180 | -0.520 | -1.95% | 26.100 | 26.940 | 6727 | 1771 | 3.38% |
| 2026-01-15 | 26.990 | 26.700 | -0.290 | -1.07% | 26.500 | 27.490 | 8261 | 2228 | 4.16% |
| 2026-01-14 | 26.170 | 26.990 | 0.730 | 2.78% | 25.990 | 27.230 | 11046 | 2951 | 5.56% |
| 2026-01-13 | 26.320 | 26.260 | 0.200 | 0.77% | 26.030 | 27.300 | 13886 | 3699 | 6.99% |
| 2026-01-12 | 25.550 | 26.060 | 0.560 | 2.20% | 25.500 | 26.200 | 8689 | 2255 | 4.37% |
| 2026-01-09 | 25.650 | 25.500 | 0.110 | 0.43% | 25.160 | 25.720 | 6642 | 1695 | 3.34% |
| 2026-01-08 | 25.070 | 25.390 | 0.170 | 0.67% | 25.060 | 25.420 | 4624 | 1169 | 2.33% |
| 2026-01-07 | 25.630 | 25.220 | -0.160 | -0.63% | 24.980 | 25.630 | 4351 | 1098 | 2.19% |
| 2026-01-06 | 25.000 | 25.380 | 0.550 | 2.22% | 24.760 | 25.380 | 7614 | 1917 | 3.83% |
| 2026-01-05 | 24.950 | 24.830 | 0.140 | 0.57% | 24.590 | 24.950 | 4376 | 1083 | 2.20% |
| 2025-12-31 | 24.530 | 24.690 | 0.030 | 0.12% | 24.520 | 25.000 | 2817 | 695 | 1.42% |
| 2025-12-30 | 24.870 | 24.660 | 0.040 | 0.16% | 24.280 | 24.870 | 3723 | 914 | 1.87% |
| 2025-12-29 | 24.920 | 24.620 | -0.300 | -1.20% | 24.520 | 25.090 | 4829 | 1190 | 2.43% |
| 2025-12-26 | 25.710 | 24.920 | -0.190 | -0.76% | 24.800 | 25.780 | 4938 | 1246 | 2.48% |