当前时间：2026-05-07 13:00:17 星期四交易中
| 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 | 20.350 | 21.040 | 0.730 | 3.59% | 20.350 | 21.210 | 23154 | 4842 | 4.95% |
| 2026-04-30 | 20.880 | 20.310 | -0.790 | -3.74% | 20.140 | 20.880 | 28582 | 5852 | 6.10% |
| 2026-04-29 | 19.320 | 21.100 | 1.870 | 9.72% | 19.310 | 21.770 | 42579 | 8856 | 9.09% |
| 2026-04-28 | 19.920 | 19.230 | -0.550 | -2.78% | 19.220 | 19.950 | 10033 | 1959 | 2.14% |
| 2026-04-27 | 19.930 | 19.780 | -0.160 | -0.80% | 19.400 | 19.990 | 10618 | 2085 | 2.27% |
| 2026-04-24 | 20.050 | 19.940 | -0.040 | -0.20% | 19.690 | 20.240 | 9347 | 1870 | 2.00% |
| 2026-04-23 | 20.890 | 19.980 | -0.800 | -3.85% | 19.980 | 20.950 | 15326 | 3097 | 3.27% |
| 2026-04-22 | 20.880 | 20.780 | -0.020 | -0.10% | 20.660 | 21.350 | 17943 | 3763 | 3.83% |
| 2026-04-21 | 20.810 | 20.800 | -0.100 | -0.48% | 20.620 | 21.100 | 14737 | 3073 | 3.15% |
| 2026-04-20 | 20.910 | 20.900 | -0.200 | -0.95% | 20.850 | 21.360 | 20501 | 4321 | 4.38% |
| 2026-04-17 | 20.280 | 21.100 | 0.890 | 4.40% | 19.930 | 21.350 | 33748 | 6994 | 7.21% |
| 2026-04-16 | 19.940 | 20.210 | 0.380 | 1.92% | 19.850 | 20.420 | 16931 | 3424 | 3.62% |
| 2026-04-15 | 20.530 | 19.830 | -0.510 | -2.51% | 19.720 | 20.580 | 14533 | 2903 | 3.10% |
| 2026-04-14 | 20.130 | 20.340 | 0.290 | 1.45% | 19.900 | 20.390 | 16635 | 3346 | 3.55% |
| 2026-04-13 | 19.910 | 20.050 | -0.430 | -2.10% | 19.820 | 20.960 | 23667 | 4784 | 5.06% |
| 2026-04-10 | 19.270 | 20.480 | 1.450 | 7.62% | 19.130 | 21.450 | 45575 | 9460 | 9.73% |
| 2026-04-09 | 19.150 | 19.030 | -0.220 | -1.14% | 18.830 | 19.400 | 9467 | 1805 | 2.02% |
| 2026-04-08 | 18.800 | 19.250 | 0.980 | 5.36% | 18.660 | 19.250 | 11525 | 2183 | 2.46% |
| 2026-04-07 | 18.360 | 18.270 | 0.040 | 0.22% | 18.190 | 18.570 | 6644 | 1221 | 1.42% |
| 2026-04-03 | 19.430 | 18.230 | -1.010 | -5.25% | 18.200 | 19.430 | 10796 | 2008 | 2.31% |
| 2026-04-02 | 19.610 | 19.240 | -0.280 | -1.43% | 19.150 | 19.920 | 8107 | 1583 | 1.73% |
| 2026-04-01 | 19.750 | 19.520 | 0.220 | 1.14% | 19.370 | 19.780 | 7811 | 1524 | 1.67% |
| 2026-03-31 | 20.110 | 19.300 | -0.720 | -3.60% | 19.280 | 20.120 | 11156 | 2191 | 2.38% |
| 2026-03-30 | 20.380 | 20.020 | -0.690 | -3.33% | 19.810 | 20.710 | 17432 | 3508 | 3.73% |
| 2026-03-27 | 20.200 | 20.710 | 0.560 | 2.78% | 20.010 | 20.990 | 21783 | 4491 | 4.66% |
| 2026-03-26 | 20.220 | 20.150 | -0.060 | -0.30% | 20.100 | 21.270 | 21859 | 4518 | 4.67% |
| 2026-03-25 | 20.160 | 20.210 | 0.360 | 1.81% | 19.960 | 20.390 | 10446 | 2106 | 2.23% |
| 2026-03-24 | 19.900 | 19.850 | 0.250 | 1.28% | 19.350 | 20.270 | 10057 | 1985 | 2.15% |
| 2026-03-23 | 20.450 | 19.600 | -1.360 | -6.49% | 19.300 | 20.850 | 15568 | 3119 | 3.33% |
| 2026-03-20 | 21.200 | 20.960 | -0.150 | -0.71% | 20.870 | 21.790 | 13943 | 2970 | 2.98% |
| 2026-03-19 | 21.450 | 21.110 | -0.760 | -3.48% | 21.000 | 21.590 | 13103 | 2779 | 2.80% |
| 2026-03-18 | 22.130 | 21.870 | -0.260 | -1.17% | 21.520 | 22.340 | 14354 | 3128 | 3.07% |
| 2026-03-17 | 22.790 | 22.130 | -0.480 | -2.12% | 22.090 | 23.050 | 15663 | 3528 | 3.35% |
| 2026-03-16 | 23.000 | 22.610 | -0.550 | -2.37% | 22.600 | 23.350 | 23433 | 5362 | 5.01% |
| 2026-03-13 | 23.070 | 23.160 | -0.260 | -1.11% | 22.890 | 24.300 | 36387 | 8608 | 7.78% |
| 2026-03-12 | 23.120 | 23.420 | -0.260 | -1.10% | 22.800 | 23.650 | 37549 | 8717 | 8.03% |
| 2026-03-11 | 22.070 | 23.680 | 1.690 | 7.69% | 22.030 | 24.850 | 67611 | 16151 | 14.45% |
| 2026-03-10 | 22.000 | 21.990 | 0.420 | 1.95% | 21.720 | 22.010 | 9389 | 2058 | 2.01% |
| 2026-03-09 | 21.670 | 21.570 | -0.430 | -1.95% | 21.030 | 21.820 | 11213 | 2395 | 2.40% |
| 2026-03-06 | 21.930 | 22.000 | 0.010 | 0.05% | 21.680 | 22.190 | 7569 | 1664 | 1.62% |
| 2026-03-05 | 22.300 | 21.990 | 0.400 | 1.85% | 21.630 | 22.340 | 10420 | 2285 | 2.23% |
| 2026-03-04 | 21.530 | 21.590 | 0.090 | 0.42% | 21.310 | 21.940 | 9922 | 2145 | 2.12% |
| 2026-03-03 | 21.880 | 21.500 | -0.500 | -2.27% | 21.390 | 22.510 | 18236 | 4008 | 3.90% |
| 2026-03-02 | 22.800 | 22.000 | -0.760 | -3.34% | 21.820 | 22.800 | 16582 | 3676 | 3.54% |
| 2026-02-27 | 23.050 | 22.760 | -0.560 | -2.40% | 22.670 | 23.060 | 17521 | 3995 | 3.74% |
| 2026-02-26 | 24.190 | 23.320 | -0.630 | -2.63% | 23.230 | 24.230 | 19713 | 4650 | 4.21% |
| 2026-02-25 | 24.400 | 23.950 | -0.150 | -0.62% | 23.880 | 24.400 | 22972 | 5543 | 4.91% |
| 2026-02-24 | 24.680 | 24.100 | 0.310 | 1.30% | 23.720 | 24.680 | 17795 | 4268 | 3.80% |
| 2026-02-13 | 23.700 | 23.790 | 0.430 | 1.84% | 23.310 | 23.870 | 19141 | 4530 | 4.09% |
| 2026-02-12 | 24.300 | 23.360 | -0.310 | -1.31% | 23.210 | 24.300 | 18197 | 4283 | 3.89% |
| 2026-02-11 | 23.070 | 23.670 | 0.630 | 2.73% | 22.890 | 23.950 | 24968 | 5878 | 5.34% |
| 2026-02-10 | 23.920 | 23.040 | -0.740 | -3.11% | 22.910 | 23.940 | 17897 | 4160 | 3.83% |
| 2026-02-09 | 23.960 | 23.780 | -0.100 | -0.42% | 23.550 | 24.490 | 23703 | 5658 | 5.07% |
| 2026-02-06 | 22.510 | 23.880 | 1.480 | 6.61% | 22.400 | 24.490 | 36374 | 8590 | 7.77% |
| 2026-02-05 | 23.470 | 22.400 | -0.840 | -3.61% | 22.380 | 23.470 | 12929 | 2942 | 2.76% |
| 2026-02-04 | 23.740 | 23.240 | 0.110 | 0.48% | 22.970 | 23.800 | 12619 | 2939 | 2.70% |
| 2026-02-03 | 22.650 | 23.130 | 0.620 | 2.75% | 22.580 | 23.190 | 12954 | 2977 | 2.77% |
| 2026-02-02 | 22.900 | 22.510 | -0.450 | -1.96% | 22.460 | 23.150 | 12823 | 2915 | 2.74% |
| 2026-01-30 | 22.890 | 22.960 | 0.400 | 1.77% | 22.530 | 23.500 | 16667 | 3828 | 3.56% |
| 2026-01-29 | 22.800 | 22.560 | -0.310 | -1.36% | 22.350 | 22.880 | 11935 | 2705 | 2.55% |
| 2026-01-28 | 23.230 | 22.870 | -0.420 | -1.80% | 22.780 | 23.470 | 12692 | 2916 | 2.71% |
| 2026-01-27 | 23.850 | 23.290 | -0.560 | -2.35% | 22.500 | 23.860 | 18318 | 4224 | 3.92% |