当前时间：2026-05-07 12:56:42 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 | 19.430 | 19.480 | 0.150 | 0.78% | 19.410 | 19.650 | 3079 | 600 | 0.85% |
| 2026-04-30 | 19.600 | 19.330 | 0.030 | 0.16% | 19.210 | 19.650 | 4451 | 864 | 1.22% |
| 2026-04-29 | 19.200 | 19.300 | 0.150 | 0.78% | 19.150 | 19.500 | 2919 | 565 | 0.80% |
| 2026-04-28 | 19.590 | 19.150 | -0.420 | -2.15% | 19.150 | 19.860 | 3783 | 736 | 1.04% |
| 2026-04-27 | 20.600 | 19.570 | -0.710 | -3.50% | 19.460 | 20.600 | 7706 | 1517 | 2.12% |
| 2026-04-24 | 20.740 | 20.280 | -0.410 | -1.98% | 20.000 | 20.740 | 4208 | 850 | 1.16% |
| 2026-04-23 | 21.350 | 20.690 | -0.400 | -1.90% | 20.310 | 21.350 | 8673 | 1782 | 2.38% |
| 2026-04-22 | 20.590 | 21.090 | 0.650 | 3.18% | 20.430 | 21.200 | 9721 | 2035 | 2.67% |
| 2026-04-21 | 20.880 | 20.440 | -0.490 | -2.34% | 20.310 | 20.880 | 6543 | 1339 | 1.80% |
| 2026-04-20 | 20.400 | 20.930 | 0.530 | 2.60% | 20.280 | 21.270 | 10776 | 2261 | 2.96% |
| 2026-04-17 | 19.710 | 20.400 | 0.700 | 3.55% | 19.540 | 20.580 | 11334 | 2280 | 3.11% |
| 2026-04-16 | 19.680 | 19.700 | 0.080 | 0.41% | 19.510 | 19.700 | 4355 | 854 | 1.20% |
| 2026-04-15 | 19.880 | 19.620 | 0.030 | 0.15% | 19.540 | 19.910 | 5150 | 1017 | 1.42% |
| 2026-04-14 | 19.790 | 19.590 | -0.190 | -0.96% | 19.470 | 19.790 | 3818 | 746 | 1.05% |
| 2026-04-13 | 19.800 | 19.780 | -0.070 | -0.35% | 19.410 | 19.880 | 3115 | 611 | 0.86% |
| 2026-04-10 | 19.800 | 19.850 | 0.210 | 1.07% | 19.730 | 20.050 | 5090 | 1012 | 1.40% |
| 2026-04-09 | 19.860 | 19.640 | -0.320 | -1.60% | 19.560 | 20.230 | 7831 | 1553 | 2.15% |
| 2026-04-08 | 19.660 | 19.960 | 0.660 | 3.42% | 19.550 | 19.970 | 6403 | 1268 | 1.76% |
| 2026-04-07 | 19.230 | 19.300 | 0.140 | 0.73% | 19.000 | 19.400 | 3326 | 640 | 0.91% |
| 2026-04-03 | 19.870 | 19.160 | -0.450 | -2.29% | 19.010 | 19.870 | 5451 | 1052 | 1.50% |
| 2026-04-02 | 19.700 | 19.610 | -0.070 | -0.36% | 19.470 | 20.000 | 6887 | 1363 | 1.89% |
| 2026-04-01 | 19.640 | 19.680 | 0.030 | 0.15% | 19.430 | 19.870 | 7133 | 1399 | 1.96% |
| 2026-03-31 | 19.800 | 19.650 | -0.130 | -0.66% | 19.000 | 19.990 | 9154 | 1790 | 2.52% |
| 2026-03-30 | 19.800 | 19.780 | -0.130 | -0.65% | 19.350 | 19.800 | 3390 | 663 | 0.93% |
| 2026-03-27 | 19.900 | 19.910 | 0.020 | 0.10% | 19.280 | 20.140 | 3697 | 729 | 1.02% |
| 2026-03-26 | 19.900 | 19.890 | 0.050 | 0.25% | 19.380 | 20.210 | 5420 | 1077 | 1.49% |
| 2026-03-25 | 20.500 | 19.840 | -0.110 | -0.55% | 19.710 | 20.500 | 5387 | 1079 | 1.48% |
| 2026-03-24 | 20.000 | 19.950 | 0.660 | 3.42% | 19.330 | 20.130 | 7611 | 1507 | 2.09% |
| 2026-03-23 | 20.520 | 19.290 | -1.290 | -6.27% | 19.150 | 20.520 | 8445 | 1674 | 2.32% |
| 2026-03-20 | 21.400 | 20.580 | -0.320 | -1.53% | 20.510 | 21.400 | 5104 | 1064 | 1.40% |
| 2026-03-19 | 21.890 | 20.900 | -0.990 | -4.52% | 20.540 | 21.890 | 9517 | 1994 | 2.62% |
| 2026-03-18 | 21.880 | 21.890 | 0.010 | 0.05% | 21.520 | 21.990 | 4865 | 1057 | 1.34% |
| 2026-03-17 | 22.660 | 21.880 | -0.450 | -2.02% | 21.800 | 22.660 | 5255 | 1163 | 1.44% |
| 2026-03-16 | 22.920 | 22.330 | -0.590 | -2.57% | 22.170 | 22.920 | 5583 | 1251 | 1.53% |
| 2026-03-13 | 23.010 | 22.920 | -0.180 | -0.78% | 22.620 | 23.250 | 5285 | 1210 | 1.45% |
| 2026-03-12 | 23.440 | 23.100 | -0.340 | -1.45% | 22.990 | 23.760 | 4664 | 1085 | 1.28% |
| 2026-03-11 | 23.470 | 23.440 | 0.330 | 1.43% | 23.130 | 23.890 | 7076 | 1669 | 1.94% |
| 2026-03-10 | 22.860 | 23.110 | 0.310 | 1.36% | 22.850 | 23.310 | 4042 | 936 | 1.11% |
| 2026-03-09 | 23.510 | 22.800 | -0.970 | -4.08% | 22.600 | 23.740 | 7149 | 1644 | 1.96% |
| 2026-03-06 | 23.650 | 23.770 | 0.120 | 0.51% | 23.430 | 23.900 | 4246 | 1008 | 1.17% |
| 2026-03-05 | 23.510 | 23.650 | 0.260 | 1.11% | 23.420 | 23.810 | 5268 | 1245 | 1.45% |
| 2026-03-04 | 23.510 | 23.390 | -0.120 | -0.51% | 23.340 | 23.800 | 6180 | 1454 | 1.70% |
| 2026-03-03 | 24.600 | 23.510 | -1.090 | -4.43% | 23.490 | 24.980 | 10961 | 2639 | 3.01% |
| 2026-03-02 | 25.500 | 24.600 | -0.920 | -3.61% | 24.590 | 25.500 | 10164 | 2527 | 2.79% |
| 2026-02-27 | 25.710 | 25.520 | -0.160 | -0.62% | 25.500 | 25.870 | 5119 | 1309 | 1.41% |
| 2026-02-26 | 26.110 | 25.680 | -0.100 | -0.39% | 25.660 | 26.110 | 4152 | 1068 | 1.14% |
| 2026-02-25 | 25.570 | 25.780 | 0.160 | 0.62% | 25.570 | 25.980 | 5642 | 1459 | 1.55% |
| 2026-02-24 | 25.550 | 25.620 | 0.170 | 0.67% | 25.370 | 25.670 | 4149 | 1060 | 1.14% |
| 2026-02-13 | 25.380 | 25.450 | 0.040 | 0.16% | 25.370 | 25.700 | 5563 | 1418 | 1.53% |
| 2026-02-12 | 25.710 | 25.410 | -0.350 | -1.36% | 25.350 | 25.920 | 7714 | 1978 | 2.12% |
| 2026-02-11 | 26.370 | 25.760 | -0.170 | -0.66% | 25.720 | 26.370 | 5846 | 1514 | 1.61% |
| 2026-02-10 | 26.320 | 25.930 | -0.400 | -1.52% | 25.850 | 26.320 | 9494 | 2468 | 2.61% |
| 2026-02-09 | 26.900 | 26.330 | -0.030 | -0.11% | 26.300 | 26.980 | 13227 | 3509 | 3.63% |
| 2026-02-06 | 26.000 | 26.360 | 0.430 | 1.66% | 25.770 | 26.600 | 11787 | 3100 | 3.24% |
| 2026-02-05 | 25.840 | 25.930 | 0.090 | 0.35% | 25.560 | 26.380 | 11409 | 2974 | 3.14% |
| 2026-02-04 | 25.570 | 25.840 | 0.190 | 0.74% | 25.390 | 25.950 | 6400 | 1649 | 1.76% |
| 2026-02-03 | 25.380 | 25.650 | 0.320 | 1.26% | 25.210 | 25.760 | 8766 | 2229 | 2.41% |
| 2026-02-02 | 25.970 | 25.330 | -0.630 | -2.43% | 25.260 | 25.970 | 10580 | 2694 | 2.91% |
| 2026-01-30 | 26.140 | 25.960 | -0.160 | -0.61% | 25.900 | 26.310 | 10056 | 2616 | 2.76% |
| 2026-01-29 | 26.550 | 26.120 | -0.510 | -1.92% | 25.970 | 26.550 | 9358 | 2452 | 2.57% |
| 2026-01-28 | 26.400 | 26.630 | 0.310 | 1.18% | 26.270 | 26.860 | 11570 | 3069 | 3.18% |
| 2026-01-27 | 26.600 | 26.320 | -0.230 | -0.87% | 26.000 | 26.660 | 8165 | 2145 | 2.24% |