当前时间：2026-04-05 01:19:01 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 | 19.700 | 18.900 | -0.890 | -4.50% | 18.810 | 19.820 | 6945 | 1338 | 2.18% |
| 2026-04-02 | 19.600 | 19.790 | 0.220 | 1.12% | 19.510 | 20.200 | 6524 | 1296 | 2.04% |
| 2026-04-01 | 19.500 | 19.570 | 0.270 | 1.40% | 19.430 | 19.930 | 3254 | 636 | 1.02% |
| 2026-03-31 | 19.550 | 19.300 | -0.200 | -1.03% | 19.210 | 19.900 | 4246 | 833 | 1.33% |
| 2026-03-30 | 19.210 | 19.500 | -0.350 | -1.76% | 19.210 | 19.830 | 5341 | 1041 | 1.67% |
| 2026-03-27 | 19.490 | 19.850 | -0.060 | -0.30% | 19.490 | 20.170 | 4834 | 962 | 1.52% |
| 2026-03-26 | 19.860 | 19.910 | -0.330 | -1.63% | 19.800 | 21.000 | 7862 | 1604 | 2.46% |
| 2026-03-25 | 19.980 | 20.240 | 0.230 | 1.15% | 19.980 | 20.850 | 5145 | 1048 | 1.61% |
| 2026-03-24 | 19.850 | 20.010 | 0.810 | 4.22% | 19.400 | 20.200 | 6802 | 1345 | 2.13% |
| 2026-03-23 | 20.400 | 19.200 | -1.380 | -6.71% | 19.120 | 20.400 | 8033 | 1584 | 2.52% |
| 2026-03-20 | 20.800 | 20.580 | -0.190 | -0.91% | 20.380 | 21.280 | 5540 | 1154 | 1.74% |
| 2026-03-19 | 21.760 | 20.770 | -0.990 | -4.55% | 20.610 | 21.760 | 8147 | 1713 | 2.55% |
| 2026-03-18 | 21.620 | 21.760 | 0.140 | 0.65% | 21.230 | 22.570 | 8701 | 1884 | 2.73% |
| 2026-03-17 | 22.310 | 21.620 | -0.370 | -1.68% | 21.450 | 22.310 | 7236 | 1577 | 2.27% |
| 2026-03-16 | 22.620 | 21.990 | -0.520 | -2.31% | 21.910 | 22.660 | 7635 | 1690 | 2.39% |
| 2026-03-13 | 23.230 | 22.510 | -0.830 | -3.56% | 22.510 | 23.460 | 10170 | 2328 | 3.19% |
| 2026-03-12 | 23.880 | 23.340 | -0.670 | -2.79% | 23.250 | 24.000 | 14758 | 3472 | 4.63% |
| 2026-03-11 | 24.480 | 24.010 | 0.090 | 0.38% | 23.750 | 24.700 | 19563 | 4729 | 6.13% |
| 2026-03-10 | 24.520 | 23.920 | -1.170 | -4.66% | 23.520 | 24.770 | 24571 | 5886 | 7.70% |
| 2026-03-09 | 23.690 | 25.090 | 1.110 | 4.63% | 22.990 | 25.470 | 44202 | 10827 | 13.85% |
| 2026-03-06 | 22.280 | 23.980 | 1.700 | 7.63% | 22.070 | 25.990 | 42243 | 10248 | 13.24% |
| 2026-03-05 | 22.080 | 22.280 | 0.230 | 1.04% | 22.000 | 22.770 | 9135 | 2040 | 2.86% |
| 2026-03-04 | 21.010 | 22.050 | 0.250 | 1.15% | 21.010 | 22.550 | 8266 | 1826 | 2.59% |
| 2026-03-03 | 22.010 | 21.800 | -0.210 | -0.95% | 21.660 | 22.480 | 9836 | 2165 | 3.08% |
| 2026-03-02 | 23.000 | 22.010 | -1.260 | -5.41% | 21.810 | 23.000 | 12653 | 2825 | 3.97% |
| 2026-02-27 | 23.370 | 23.270 | -0.250 | -1.06% | 23.060 | 23.380 | 4298 | 996 | 1.35% |
| 2026-02-26 | 23.320 | 23.520 | 0.160 | 0.68% | 23.180 | 23.700 | 4578 | 1072 | 1.43% |
| 2026-02-25 | 23.190 | 23.360 | 0.260 | 1.13% | 23.000 | 23.480 | 4034 | 941 | 1.26% |
| 2026-02-24 | 22.990 | 23.100 | 0.220 | 0.96% | 22.800 | 23.220 | 4219 | 973 | 1.32% |
| 2026-02-13 | 23.170 | 22.880 | -0.150 | -0.65% | 22.750 | 23.250 | 3235 | 742 | 1.01% |
| 2026-02-12 | 23.000 | 23.030 | 0.200 | 0.88% | 22.720 | 23.180 | 5545 | 1274 | 1.74% |
| 2026-02-11 | 23.130 | 22.830 | -0.250 | -1.08% | 22.780 | 23.250 | 2989 | 688 | 0.94% |
| 2026-02-10 | 23.280 | 23.080 | -0.080 | -0.35% | 22.930 | 23.350 | 3628 | 838 | 1.14% |
| 2026-02-09 | 23.130 | 23.160 | 0.280 | 1.22% | 22.970 | 23.280 | 4328 | 1002 | 1.39% |
| 2026-02-06 | 22.840 | 22.880 | -0.110 | -0.48% | 22.680 | 23.230 | 6044 | 1393 | 1.93% |
| 2026-02-05 | 23.450 | 22.990 | -0.320 | -1.37% | 22.620 | 23.480 | 5659 | 1300 | 1.81% |
| 2026-02-04 | 23.670 | 23.310 | -0.480 | -2.02% | 23.250 | 24.090 | 6605 | 1553 | 2.11% |
| 2026-02-03 | 23.490 | 23.790 | 0.350 | 1.49% | 23.020 | 23.960 | 9795 | 2304 | 3.13% |
| 2026-02-02 | 23.410 | 23.440 | 0.030 | 0.13% | 23.290 | 24.420 | 11270 | 2686 | 3.61% |
| 2026-01-30 | 23.780 | 23.410 | -0.290 | -1.22% | 23.000 | 23.780 | 8120 | 1907 | 2.60% |
| 2026-01-29 | 23.980 | 23.700 | -0.220 | -0.92% | 23.620 | 24.350 | 6498 | 1551 | 2.08% |
| 2026-01-28 | 24.300 | 23.920 | -0.320 | -1.32% | 23.800 | 24.730 | 7201 | 1740 | 2.30% |
| 2026-01-27 | 24.610 | 24.240 | -0.230 | -0.94% | 23.830 | 24.780 | 5819 | 1404 | 1.86% |
| 2026-01-26 | 25.420 | 24.470 | -1.010 | -3.96% | 24.470 | 25.450 | 9319 | 2316 | 2.98% |
| 2026-01-23 | 25.180 | 25.480 | 0.400 | 1.59% | 25.080 | 25.610 | 11866 | 3012 | 3.80% |
| 2026-01-22 | 25.290 | 25.080 | -0.130 | -0.52% | 24.820 | 25.340 | 11176 | 2797 | 3.58% |
| 2026-01-21 | 26.090 | 25.210 | -0.940 | -3.59% | 25.000 | 26.090 | 17768 | 4488 | 5.69% |
| 2026-01-20 | 26.190 | 26.150 | -0.190 | -0.72% | 25.680 | 27.000 | 27013 | 7121 | 8.65% |
| 2026-01-19 | 24.990 | 26.340 | 1.360 | 5.44% | 24.580 | 26.560 | 24918 | 6474 | 7.98% |
| 2026-01-16 | 26.200 | 24.980 | -0.030 | -0.12% | 24.900 | 26.780 | 23576 | 6137 | 7.55% |
| 2026-01-15 | 25.680 | 25.010 | -0.490 | -1.92% | 24.910 | 26.390 | 20155 | 5146 | 6.45% |
| 2026-01-14 | 25.300 | 25.500 | 0.070 | 0.28% | 24.820 | 26.250 | 29793 | 7641 | 9.54% |
| 2026-01-13 | 24.950 | 25.430 | 0.480 | 1.92% | 24.300 | 26.800 | 32846 | 8394 | 10.51% |
| 2026-01-12 | 23.450 | 24.950 | 1.490 | 6.35% | 23.340 | 24.970 | 22100 | 5396 | 7.07% |
| 2026-01-09 | 23.510 | 23.460 | -0.030 | -0.13% | 23.070 | 23.700 | 9909 | 2320 | 3.17% |
| 2026-01-08 | 22.920 | 23.490 | 0.440 | 1.91% | 22.770 | 23.600 | 9966 | 2321 | 3.19% |
| 2026-01-07 | 23.350 | 23.050 | -0.450 | -1.91% | 23.020 | 23.760 | 10718 | 2504 | 3.43% |
| 2026-01-06 | 22.690 | 23.500 | 0.990 | 4.40% | 22.500 | 23.500 | 11394 | 2633 | 3.65% |
| 2026-01-05 | 22.280 | 22.510 | 0.260 | 1.17% | 22.150 | 22.590 | 6753 | 1515 | 2.16% |
| 2025-12-31 | 22.670 | 22.250 | -0.410 | -1.81% | 22.100 | 22.800 | 8134 | 1820 | 2.60% |
| 2025-12-30 | 22.790 | 22.660 | 0.110 | 0.49% | 22.180 | 22.990 | 7577 | 1708 | 2.42% |
| 2025-12-29 | 23.440 | 22.550 | -0.470 | -2.04% | 22.330 | 23.440 | 9412 | 2135 | 3.01% |
| 2025-12-26 | 23.690 | 23.020 | -0.530 | -2.25% | 23.020 | 23.690 | 9377 | 2185 | 3.00% |