当前时间：2026-05-07 12:56:00 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 | 19.850 | 19.520 | -0.140 | -0.71% | 19.380 | 19.900 | 12112 | 2376 | 1.50% |
| 2026-04-30 | 19.750 | 19.660 | 0.050 | 0.25% | 19.490 | 19.950 | 6952 | 1368 | 0.86% |
| 2026-04-29 | 19.380 | 19.610 | 0.290 | 1.50% | 19.380 | 19.920 | 10429 | 2051 | 1.29% |
| 2026-04-28 | 20.790 | 19.320 | -1.670 | -7.96% | 19.310 | 20.790 | 23209 | 4598 | 2.88% |
| 2026-04-27 | 20.610 | 20.990 | 0.300 | 1.45% | 20.580 | 21.250 | 12002 | 2517 | 1.49% |
| 2026-04-24 | 21.180 | 20.690 | -0.310 | -1.48% | 20.550 | 21.280 | 9541 | 1985 | 1.18% |
| 2026-04-23 | 21.730 | 21.000 | -0.810 | -3.71% | 21.000 | 21.980 | 12690 | 2697 | 1.57% |
| 2026-04-22 | 21.650 | 21.810 | 0.050 | 0.23% | 21.650 | 22.180 | 9317 | 2038 | 1.16% |
| 2026-04-21 | 22.000 | 21.760 | -0.400 | -1.81% | 21.650 | 22.300 | 15187 | 3318 | 1.88% |
| 2026-04-20 | 21.800 | 22.250 | 0.660 | 3.06% | 21.530 | 22.750 | 25222 | 5629 | 3.13% |
| 2026-04-17 | 20.660 | 21.590 | 0.800 | 3.85% | 20.550 | 21.800 | 20260 | 4281 | 2.51% |
| 2026-04-16 | 20.470 | 20.790 | 0.330 | 1.61% | 20.360 | 20.850 | 11777 | 2435 | 1.46% |
| 2026-04-15 | 20.500 | 20.460 | 0.110 | 0.54% | 20.390 | 20.800 | 11302 | 2325 | 1.40% |
| 2026-04-14 | 20.250 | 20.350 | 0.210 | 1.04% | 20.160 | 20.370 | 8888 | 1801 | 1.10% |
| 2026-04-13 | 19.990 | 20.140 | 0.050 | 0.25% | 19.900 | 20.350 | 11555 | 2332 | 1.43% |
| 2026-04-10 | 20.200 | 20.090 | 0.070 | 0.35% | 20.070 | 20.450 | 10078 | 2039 | 1.25% |
| 2026-04-09 | 20.480 | 20.020 | -0.600 | -2.91% | 20.000 | 20.540 | 13853 | 2798 | 1.72% |
| 2026-04-08 | 20.300 | 20.620 | 0.760 | 3.83% | 20.150 | 20.660 | 19094 | 3901 | 2.37% |
| 2026-04-07 | 19.690 | 19.860 | 0.110 | 0.56% | 19.690 | 20.320 | 12191 | 2436 | 1.51% |
| 2026-04-03 | 20.260 | 19.750 | -0.650 | -3.19% | 19.730 | 20.800 | 13287 | 2658 | 1.65% |
| 2026-04-02 | 19.430 | 20.400 | 0.810 | 4.13% | 19.430 | 20.970 | 22109 | 4507 | 2.74% |
| 2026-04-01 | 19.560 | 19.590 | 0.310 | 1.61% | 19.390 | 19.830 | 6370 | 1248 | 0.79% |
| 2026-03-31 | 19.580 | 19.280 | -0.380 | -1.93% | 19.220 | 19.940 | 7012 | 1374 | 0.87% |
| 2026-03-30 | 19.610 | 19.660 | -0.250 | -1.26% | 19.380 | 19.770 | 5087 | 996 | 0.63% |
| 2026-03-27 | 19.780 | 19.910 | 0.130 | 0.66% | 19.470 | 19.960 | 7483 | 1472 | 0.93% |
| 2026-03-26 | 20.200 | 19.780 | -0.240 | -1.20% | 19.620 | 20.290 | 8005 | 1597 | 0.99% |
| 2026-03-25 | 19.890 | 20.020 | 0.270 | 1.37% | 19.700 | 20.180 | 13937 | 2777 | 1.73% |
| 2026-03-24 | 19.190 | 19.750 | 0.750 | 3.95% | 19.050 | 19.850 | 16702 | 3254 | 2.07% |
| 2026-03-23 | 20.580 | 19.000 | -1.950 | -9.31% | 18.880 | 20.580 | 24686 | 4843 | 3.06% |
| 2026-03-20 | 21.150 | 20.950 | -0.150 | -0.71% | 20.860 | 21.480 | 9672 | 2051 | 1.20% |
| 2026-03-19 | 21.990 | 21.100 | -1.090 | -4.91% | 20.980 | 22.020 | 16934 | 3626 | 2.10% |
| 2026-03-18 | 22.100 | 22.190 | 0.180 | 0.82% | 22.040 | 22.500 | 11012 | 2450 | 1.37% |
| 2026-03-17 | 22.350 | 22.010 | -0.520 | -2.31% | 21.950 | 22.850 | 12892 | 2884 | 1.60% |
| 2026-03-16 | 22.630 | 22.530 | 0.230 | 1.03% | 22.320 | 23.250 | 14064 | 3207 | 1.75% |
| 2026-03-13 | 23.000 | 22.300 | -0.500 | -2.19% | 22.110 | 23.000 | 10075 | 2261 | 1.25% |
| 2026-03-12 | 23.130 | 22.800 | -0.050 | -0.22% | 22.540 | 23.130 | 8104 | 1844 | 1.01% |
| 2026-03-11 | 22.820 | 22.850 | 0.040 | 0.18% | 22.750 | 23.180 | 13382 | 3076 | 1.66% |
| 2026-03-10 | 22.500 | 22.810 | 0.510 | 2.29% | 22.300 | 22.850 | 8245 | 1870 | 1.02% |
| 2026-03-09 | 22.680 | 22.300 | -0.550 | -2.41% | 21.970 | 22.740 | 10786 | 2403 | 1.34% |
| 2026-03-06 | 22.690 | 22.850 | -0.060 | -0.26% | 22.600 | 22.970 | 10544 | 2406 | 1.31% |
| 2026-03-05 | 22.900 | 22.910 | 0.340 | 1.51% | 22.610 | 23.070 | 10939 | 2494 | 1.36% |
| 2026-03-04 | 22.640 | 22.570 | -0.220 | -0.97% | 22.500 | 23.170 | 12851 | 2936 | 1.60% |
| 2026-03-03 | 23.660 | 22.790 | -0.670 | -2.86% | 22.750 | 23.930 | 17226 | 4004 | 2.14% |
| 2026-03-02 | 24.200 | 23.460 | -1.040 | -4.24% | 23.310 | 24.250 | 21998 | 5215 | 2.73% |
| 2026-02-27 | 24.390 | 24.500 | 0.100 | 0.41% | 24.300 | 24.880 | 11777 | 2895 | 1.46% |
| 2026-02-26 | 25.180 | 24.400 | -0.760 | -3.02% | 24.350 | 25.270 | 17395 | 4279 | 2.16% |
| 2026-02-25 | 24.850 | 25.160 | 0.450 | 1.82% | 24.680 | 25.500 | 14606 | 3668 | 1.81% |
| 2026-02-24 | 24.630 | 24.710 | 0.090 | 0.37% | 24.540 | 25.110 | 9577 | 2375 | 1.19% |
| 2026-02-13 | 25.000 | 24.620 | -0.280 | -1.12% | 24.510 | 25.480 | 17810 | 4466 | 2.21% |
| 2026-02-12 | 24.580 | 24.900 | 0.550 | 2.26% | 24.010 | 25.150 | 17060 | 4236 | 2.12% |
| 2026-02-11 | 24.630 | 24.350 | -0.390 | -1.58% | 24.270 | 24.870 | 10957 | 2692 | 1.36% |
| 2026-02-10 | 25.450 | 24.740 | -0.530 | -2.10% | 24.500 | 25.450 | 15751 | 3907 | 1.96% |
| 2026-02-09 | 25.500 | 25.270 | -0.130 | -0.51% | 25.000 | 26.110 | 26531 | 6754 | 3.29% |
| 2026-02-06 | 25.800 | 25.400 | -0.560 | -2.16% | 25.300 | 26.600 | 21305 | 5519 | 2.64% |
| 2026-02-05 | 25.690 | 25.960 | -0.020 | -0.08% | 25.650 | 26.670 | 32401 | 8512 | 4.02% |
| 2026-02-04 | 26.270 | 25.980 | 0.080 | 0.31% | 25.580 | 26.800 | 32820 | 8573 | 4.07% |
| 2026-02-03 | 24.140 | 25.900 | 2.020 | 8.46% | 23.820 | 25.900 | 37494 | 9412 | 4.65% |
| 2026-02-02 | 24.630 | 23.880 | -1.120 | -4.48% | 23.800 | 24.960 | 16762 | 4077 | 2.08% |
| 2026-01-30 | 24.480 | 25.000 | 0.560 | 2.29% | 24.130 | 25.080 | 19867 | 4915 | 2.47% |
| 2026-01-29 | 24.640 | 24.440 | -0.440 | -1.77% | 24.370 | 25.180 | 17983 | 4431 | 2.23% |
| 2026-01-28 | 25.260 | 24.880 | -0.230 | -0.92% | 24.850 | 25.660 | 21967 | 5510 | 2.73% |
| 2026-01-27 | 26.210 | 25.110 | -0.860 | -3.31% | 24.890 | 26.240 | 29136 | 7357 | 3.62% |