当前时间：2026-05-07 16:53:01 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 | 18.910 | 19.410 | 0.510 | 2.70% | 18.910 | 19.680 | 12442 | 2421 | 2.20% |
| 2026-04-30 | 18.680 | 18.900 | 0.220 | 1.18% | 18.680 | 19.200 | 6798 | 1290 | 1.20% |
| 2026-04-29 | 18.530 | 18.680 | 0.110 | 0.59% | 18.500 | 18.950 | 6548 | 1229 | 1.16% |
| 2026-04-28 | 19.190 | 18.570 | -0.580 | -3.03% | 18.500 | 19.250 | 8875 | 1668 | 1.57% |
| 2026-04-27 | 19.570 | 19.150 | -0.220 | -1.14% | 18.810 | 19.770 | 9352 | 1787 | 1.65% |
| 2026-04-24 | 19.950 | 19.370 | -0.450 | -2.27% | 19.280 | 19.990 | 9744 | 1905 | 1.72% |
| 2026-04-23 | 20.720 | 19.820 | -0.770 | -3.74% | 19.820 | 20.750 | 10431 | 2094 | 1.84% |
| 2026-04-22 | 20.200 | 20.590 | 0.290 | 1.43% | 20.160 | 20.700 | 7651 | 1570 | 1.35% |
| 2026-04-21 | 20.920 | 20.300 | -0.610 | -2.92% | 20.180 | 20.920 | 11026 | 2245 | 1.95% |
| 2026-04-20 | 20.820 | 20.910 | 0.210 | 1.01% | 20.630 | 21.580 | 17230 | 3646 | 3.04% |
| 2026-04-17 | 20.080 | 20.700 | 0.650 | 3.24% | 19.750 | 20.980 | 18194 | 3719 | 3.22% |
| 2026-04-16 | 19.770 | 20.050 | 0.410 | 2.09% | 19.650 | 20.150 | 8808 | 1753 | 1.56% |
| 2026-04-15 | 20.000 | 19.640 | -0.070 | -0.36% | 19.600 | 20.140 | 10210 | 2029 | 1.80% |
| 2026-04-14 | 19.900 | 19.710 | 0.010 | 0.05% | 19.650 | 20.120 | 8725 | 1729 | 1.54% |
| 2026-04-13 | 19.800 | 19.700 | -0.190 | -0.96% | 19.550 | 19.990 | 7420 | 1465 | 1.31% |
| 2026-04-10 | 20.180 | 19.890 | 0.340 | 1.74% | 19.680 | 20.270 | 15140 | 3036 | 2.68% |
| 2026-04-09 | 19.710 | 19.550 | -0.490 | -2.45% | 19.540 | 20.080 | 11246 | 2223 | 1.99% |
| 2026-04-08 | 19.000 | 20.040 | 1.480 | 7.97% | 19.000 | 20.220 | 19968 | 3953 | 3.53% |
| 2026-04-07 | 18.680 | 18.560 | -0.030 | -0.16% | 18.290 | 18.740 | 6817 | 1262 | 1.20% |
| 2026-04-03 | 19.510 | 18.590 | -0.920 | -4.72% | 18.590 | 19.700 | 12389 | 2361 | 2.19% |
| 2026-04-02 | 20.000 | 19.510 | -0.370 | -1.86% | 19.510 | 20.020 | 7878 | 1556 | 1.39% |
| 2026-04-01 | 19.980 | 19.880 | 0.430 | 2.21% | 19.630 | 20.130 | 7115 | 1413 | 1.26% |
| 2026-03-31 | 19.900 | 19.450 | -0.360 | -1.82% | 19.410 | 20.170 | 7946 | 1576 | 1.40% |
| 2026-03-30 | 19.600 | 19.810 | -0.040 | -0.20% | 19.300 | 19.900 | 8432 | 1656 | 1.49% |
| 2026-03-27 | 19.520 | 19.850 | 0.050 | 0.25% | 19.480 | 20.140 | 7183 | 1421 | 1.27% |
| 2026-03-26 | 20.660 | 19.800 | -0.880 | -4.26% | 19.690 | 20.800 | 13325 | 2683 | 2.35% |
| 2026-03-25 | 20.280 | 20.680 | 0.400 | 1.97% | 20.280 | 20.740 | 9688 | 1995 | 1.71% |
| 2026-03-24 | 20.080 | 20.280 | 0.320 | 1.60% | 19.860 | 20.480 | 6616 | 1333 | 1.17% |
| 2026-03-23 | 20.650 | 19.960 | -1.120 | -5.31% | 19.680 | 20.990 | 15824 | 3187 | 2.80% |
| 2026-03-20 | 21.830 | 21.080 | -0.910 | -4.14% | 21.040 | 22.090 | 12971 | 2790 | 2.29% |
| 2026-03-19 | 22.590 | 21.990 | -0.990 | -4.31% | 21.830 | 22.830 | 15194 | 3370 | 2.69% |
| 2026-03-18 | 22.640 | 22.980 | 0.370 | 1.64% | 22.580 | 23.160 | 8399 | 1916 | 1.48% |
| 2026-03-17 | 23.180 | 22.610 | -0.590 | -2.54% | 22.610 | 23.390 | 10639 | 2444 | 1.88% |
| 2026-03-16 | 22.900 | 23.200 | 0.170 | 0.74% | 22.800 | 23.250 | 9012 | 2074 | 1.59% |
| 2026-03-13 | 23.760 | 23.030 | -0.730 | -3.07% | 22.960 | 23.760 | 15729 | 3665 | 2.78% |
| 2026-03-12 | 24.300 | 23.760 | -0.760 | -3.10% | 23.760 | 24.790 | 19025 | 4606 | 3.36% |
| 2026-03-11 | 25.060 | 24.520 | -0.660 | -2.62% | 24.410 | 25.060 | 33194 | 8183 | 5.87% |
| 2026-03-10 | 27.500 | 25.180 | -1.020 | -3.89% | 24.800 | 27.880 | 55159 | 14414 | 9.75% |
| 2026-03-09 | 23.200 | 26.200 | 2.850 | 12.21% | 22.810 | 26.340 | 66198 | 16711 | 11.70% |
| 2026-03-06 | 23.480 | 23.350 | 0.400 | 1.74% | 23.250 | 24.500 | 22975 | 5455 | 4.11% |
| 2026-03-05 | 23.210 | 22.950 | 0.030 | 0.13% | 22.600 | 23.460 | 10624 | 2435 | 1.90% |
| 2026-03-04 | 22.490 | 22.920 | 0.620 | 2.78% | 22.330 | 23.300 | 14707 | 3373 | 2.63% |
| 2026-03-03 | 23.220 | 22.300 | -0.900 | -3.88% | 22.270 | 23.510 | 13663 | 3137 | 2.44% |
| 2026-03-02 | 24.000 | 23.200 | -1.550 | -6.26% | 23.010 | 24.600 | 25391 | 5952 | 4.54% |
| 2026-02-27 | 24.790 | 24.750 | -0.230 | -0.92% | 24.660 | 25.330 | 14056 | 3503 | 2.51% |
| 2026-02-26 | 25.030 | 24.980 | 0.020 | 0.08% | 24.880 | 25.280 | 10352 | 2596 | 1.85% |
| 2026-02-25 | 25.390 | 24.960 | -0.440 | -1.73% | 24.920 | 25.760 | 16029 | 4019 | 2.86% |
| 2026-02-24 | 25.300 | 25.400 | 0.320 | 1.28% | 25.050 | 25.750 | 12534 | 3166 | 2.24% |
| 2026-02-13 | 25.400 | 25.080 | -0.320 | -1.26% | 25.040 | 26.200 | 20720 | 5297 | 3.70% |
| 2026-02-12 | 25.430 | 25.400 | -0.360 | -1.40% | 25.400 | 26.190 | 23117 | 5951 | 4.13% |
| 2026-02-11 | 25.990 | 25.760 | -0.590 | -2.24% | 25.730 | 26.850 | 35486 | 9250 | 6.34% |
| 2026-02-10 | 25.030 | 26.350 | 1.630 | 6.59% | 24.940 | 28.000 | 57827 | 15473 | 10.33% |
| 2026-02-09 | 24.160 | 24.720 | 0.960 | 4.04% | 24.110 | 25.000 | 17005 | 4170 | 3.04% |
| 2026-02-06 | 23.680 | 23.760 | -0.190 | -0.79% | 23.610 | 24.150 | 11099 | 2656 | 1.98% |
| 2026-02-05 | 24.190 | 23.950 | -0.330 | -1.36% | 23.950 | 24.440 | 10642 | 2573 | 1.90% |
| 2026-02-04 | 25.050 | 24.280 | -0.840 | -3.34% | 24.230 | 25.110 | 17324 | 4252 | 3.10% |
| 2026-02-03 | 24.800 | 25.120 | 0.620 | 2.53% | 24.580 | 25.230 | 13662 | 3406 | 2.44% |
| 2026-02-02 | 24.730 | 24.500 | -0.230 | -0.93% | 24.400 | 25.000 | 11132 | 2750 | 1.99% |
| 2026-01-30 | 25.510 | 24.730 | -0.900 | -3.51% | 24.730 | 26.000 | 22768 | 5738 | 4.07% |
| 2026-01-29 | 25.270 | 25.630 | 0.170 | 0.67% | 24.800 | 26.850 | 32707 | 8561 | 5.85% |
| 2026-01-28 | 26.090 | 25.460 | -0.540 | -2.08% | 25.380 | 26.480 | 15921 | 4107 | 2.85% |
| 2026-01-27 | 26.110 | 26.000 | -0.060 | -0.23% | 25.500 | 26.470 | 16587 | 4298 | 2.96% |