当前时间：2026-05-07 16:48:19 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 22.490 | 22.290 | 0.110 | 0.50% | 21.700 | 22.550 | 58671 | 13004 | 8.67% |
| 2026-05-06 | 20.500 | 22.180 | 1.730 | 8.46% | 20.400 | 22.810 | 76987 | 16756 | 11.38% |
| 2026-04-30 | 19.980 | 20.450 | 0.470 | 2.35% | 19.950 | 21.700 | 47485 | 9806 | 7.02% |
| 2026-04-29 | 20.110 | 19.980 | 0.000 | 0.00% | 19.980 | 20.880 | 38651 | 7867 | 5.71% |
| 2026-04-28 | 19.780 | 19.980 | 0.180 | 0.91% | 19.660 | 21.070 | 43053 | 8804 | 6.37% |
| 2026-04-27 | 20.550 | 19.800 | -0.460 | -2.27% | 19.620 | 21.100 | 35711 | 7228 | 5.28% |
| 2026-04-24 | 20.800 | 20.260 | -0.430 | -2.08% | 20.220 | 20.980 | 27436 | 5618 | 4.06% |
| 2026-04-23 | 21.590 | 20.690 | -1.130 | -5.18% | 20.530 | 21.840 | 41235 | 8665 | 6.10% |
| 2026-04-22 | 21.200 | 21.820 | 0.640 | 3.02% | 20.920 | 22.470 | 45157 | 9806 | 6.68% |
| 2026-04-21 | 22.000 | 21.180 | -1.080 | -4.85% | 20.850 | 22.050 | 47953 | 10219 | 7.09% |
| 2026-04-20 | 21.490 | 22.260 | 0.340 | 1.55% | 21.220 | 23.500 | 78664 | 17554 | 11.63% |
| 2026-04-17 | 20.680 | 21.920 | 1.050 | 5.03% | 20.310 | 22.370 | 77562 | 16491 | 11.47% |
| 2026-04-16 | 20.990 | 20.870 | 0.070 | 0.34% | 20.370 | 21.350 | 48069 | 10016 | 7.11% |
| 2026-04-15 | 21.430 | 20.800 | -1.180 | -5.37% | 20.620 | 21.750 | 55697 | 11693 | 8.24% |
| 2026-04-14 | 22.700 | 21.980 | -0.420 | -1.88% | 21.190 | 23.000 | 80895 | 17560 | 11.96% |
| 2026-04-13 | 21.080 | 22.400 | 0.670 | 3.08% | 20.610 | 22.400 | 94535 | 20465 | 13.98% |
| 2026-04-10 | 20.400 | 21.730 | 1.330 | 6.52% | 20.350 | 25.550 | 135131 | 31070 | 19.98% |
| 2026-04-09 | 21.090 | 20.400 | -0.690 | -3.27% | 20.400 | 22.880 | 116432 | 25189 | 17.22% |
| 2026-04-08 | 16.860 | 21.090 | 4.860 | 29.94% | 16.830 | 21.090 | 81653 | 15846 | 12.07% |
| 2026-04-07 | 16.600 | 16.230 | -0.460 | -2.76% | 16.100 | 16.810 | 22063 | 3619 | 3.26% |
| 2026-04-03 | 17.180 | 16.690 | -0.220 | -1.30% | 16.610 | 17.990 | 25961 | 4474 | 3.84% |
| 2026-04-02 | 17.360 | 16.910 | -0.340 | -1.97% | 16.870 | 17.600 | 12319 | 2119 | 1.82% |
| 2026-04-01 | 17.490 | 17.250 | 0.360 | 2.13% | 17.140 | 17.490 | 13583 | 2357 | 2.01% |
| 2026-03-31 | 17.220 | 16.890 | -0.180 | -1.05% | 16.850 | 17.540 | 13269 | 2289 | 1.97% |
| 2026-03-30 | 17.400 | 17.070 | -0.410 | -2.35% | 16.800 | 17.480 | 13545 | 2317 | 2.01% |
| 2026-03-27 | 17.340 | 17.480 | 0.110 | 0.63% | 17.090 | 17.680 | 14226 | 2480 | 2.11% |
| 2026-03-26 | 18.360 | 17.370 | -0.980 | -5.34% | 17.350 | 18.440 | 20390 | 3644 | 3.02% |
| 2026-03-25 | 18.200 | 18.350 | 0.140 | 0.77% | 18.100 | 18.500 | 21376 | 3914 | 3.17% |
| 2026-03-24 | 18.980 | 18.210 | -0.590 | -3.14% | 17.620 | 19.200 | 34749 | 6372 | 5.15% |
| 2026-03-23 | 19.000 | 18.800 | -0.570 | -2.94% | 18.570 | 19.860 | 26042 | 4964 | 3.86% |
| 2026-03-20 | 20.330 | 19.370 | -1.020 | -5.00% | 19.210 | 20.580 | 22744 | 4518 | 3.37% |
| 2026-03-19 | 20.400 | 20.390 | -0.170 | -0.83% | 20.120 | 20.820 | 20765 | 4250 | 3.08% |
| 2026-03-18 | 20.160 | 20.560 | 0.380 | 1.88% | 19.900 | 20.570 | 18230 | 3680 | 2.70% |
| 2026-03-17 | 19.910 | 20.180 | 0.330 | 1.66% | 19.730 | 21.480 | 34724 | 7175 | 5.14% |
| 2026-03-16 | 19.860 | 19.850 | 0.040 | 0.20% | 19.650 | 20.080 | 11114 | 2205 | 1.65% |
| 2026-03-13 | 20.860 | 19.810 | -0.910 | -4.39% | 19.800 | 20.860 | 19369 | 3903 | 2.87% |
| 2026-03-12 | 20.910 | 20.720 | -0.270 | -1.29% | 20.700 | 21.250 | 11816 | 2476 | 1.75% |
| 2026-03-11 | 21.020 | 20.990 | -0.150 | -0.71% | 20.880 | 21.470 | 11917 | 2523 | 1.77% |
| 2026-03-10 | 21.410 | 21.140 | -0.130 | -0.61% | 21.000 | 21.660 | 13369 | 2846 | 1.98% |
| 2026-03-09 | 21.000 | 21.270 | -0.190 | -0.89% | 20.520 | 21.430 | 18942 | 3969 | 2.81% |
| 2026-03-06 | 20.680 | 21.460 | 0.650 | 3.12% | 20.660 | 21.670 | 18887 | 4021 | 2.80% |
| 2026-03-05 | 21.100 | 20.810 | 0.020 | 0.10% | 20.770 | 21.390 | 9874 | 2070 | 1.46% |
| 2026-03-04 | 20.740 | 20.790 | -0.050 | -0.24% | 20.510 | 21.200 | 12723 | 2661 | 1.88% |
| 2026-03-03 | 21.150 | 20.840 | -0.310 | -1.47% | 20.840 | 21.600 | 20765 | 4406 | 3.08% |
| 2026-03-02 | 22.000 | 21.150 | -1.220 | -5.45% | 20.910 | 22.000 | 20630 | 4399 | 3.06% |
| 2026-02-27 | 22.390 | 22.370 | 0.110 | 0.49% | 22.140 | 22.560 | 13833 | 3091 | 2.05% |
| 2026-02-26 | 22.510 | 22.260 | -0.230 | -1.02% | 22.150 | 22.550 | 13451 | 2999 | 1.99% |
| 2026-02-25 | 22.650 | 22.490 | 0.440 | 2.00% | 22.110 | 22.760 | 18512 | 4177 | 2.74% |
| 2026-02-24 | 22.350 | 22.050 | -0.050 | -0.23% | 22.010 | 22.600 | 12081 | 2679 | 1.79% |
| 2026-02-13 | 22.480 | 22.100 | -0.210 | -0.94% | 22.050 | 22.880 | 18889 | 4229 | 2.80% |
| 2026-02-12 | 22.300 | 22.310 | 0.140 | 0.63% | 22.130 | 22.690 | 15830 | 3550 | 2.35% |
| 2026-02-11 | 22.810 | 22.170 | -0.440 | -1.95% | 22.150 | 22.810 | 16183 | 3627 | 2.40% |
| 2026-02-10 | 22.390 | 22.610 | 0.110 | 0.49% | 22.220 | 23.290 | 29491 | 6729 | 4.37% |
| 2026-02-09 | 21.420 | 22.500 | 1.280 | 6.03% | 21.420 | 22.500 | 25753 | 5671 | 3.82% |
| 2026-02-06 | 21.680 | 21.220 | -0.600 | -2.75% | 21.220 | 21.960 | 17610 | 3808 | 2.61% |
| 2026-02-05 | 21.990 | 21.820 | -0.270 | -1.22% | 21.510 | 22.470 | 21692 | 4782 | 3.21% |
| 2026-02-04 | 22.220 | 22.090 | -0.130 | -0.59% | 21.790 | 22.500 | 20763 | 4598 | 3.08% |
| 2026-02-03 | 22.400 | 22.220 | 0.200 | 0.91% | 21.900 | 22.400 | 13927 | 3078 | 2.06% |
| 2026-02-02 | 22.200 | 22.020 | -0.230 | -1.03% | 22.020 | 22.580 | 15457 | 3438 | 2.29% |
| 2026-01-30 | 22.680 | 22.250 | -0.220 | -0.98% | 22.200 | 22.970 | 19028 | 4289 | 2.82% |
| 2026-01-29 | 22.100 | 22.470 | 0.190 | 0.85% | 21.770 | 22.790 | 21987 | 4929 | 3.26% |
| 2026-01-28 | 23.110 | 22.280 | -0.260 | -1.15% | 22.280 | 23.190 | 17369 | 3937 | 2.57% |
| 2026-01-27 | 22.490 | 22.540 | -0.110 | -0.49% | 22.000 | 23.160 | 20378 | 4567 | 3.02% |