当前时间：2026-05-08 18:15:10 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-08 | 21.080 | 21.170 | -0.180 | -0.84% | 20.930 | 21.670 | 26369 | 5610 | 4.03% |
| 2026-05-07 | 21.030 | 21.350 | 0.310 | 1.47% | 21.000 | 21.680 | 28984 | 6181 | 4.43% |
| 2026-05-06 | 20.810 | 21.040 | 0.600 | 2.94% | 20.600 | 21.150 | 25805 | 5415 | 3.95% |
| 2026-04-30 | 20.490 | 20.440 | 0.210 | 1.04% | 20.080 | 20.500 | 13818 | 2812 | 2.11% |
| 2026-04-29 | 20.070 | 20.230 | 0.400 | 2.02% | 19.850 | 20.600 | 18521 | 3763 | 2.83% |
| 2026-04-28 | 20.390 | 19.830 | -0.560 | -2.75% | 19.810 | 20.650 | 15797 | 3178 | 2.42% |
| 2026-04-27 | 20.950 | 20.390 | -0.340 | -1.64% | 20.350 | 20.950 | 17632 | 3611 | 2.70% |
| 2026-04-24 | 21.130 | 20.730 | -0.500 | -2.36% | 20.490 | 21.580 | 25404 | 5331 | 3.89% |
| 2026-04-23 | 21.780 | 21.230 | -0.720 | -3.28% | 21.070 | 21.980 | 23699 | 5069 | 3.63% |
| 2026-04-22 | 21.420 | 21.950 | 0.800 | 3.78% | 21.010 | 22.170 | 30266 | 6555 | 4.63% |
| 2026-04-21 | 21.360 | 21.150 | -0.820 | -3.73% | 20.860 | 21.750 | 33108 | 6988 | 5.06% |
| 2026-04-20 | 22.100 | 21.970 | -0.360 | -1.61% | 21.870 | 23.010 | 49549 | 11088 | 7.58% |
| 2026-04-17 | 21.600 | 22.330 | 0.770 | 3.57% | 21.220 | 22.690 | 56533 | 12376 | 8.65% |
| 2026-04-16 | 20.640 | 21.560 | 0.900 | 4.36% | 20.450 | 21.800 | 51974 | 11069 | 7.95% |
| 2026-04-15 | 20.620 | 20.660 | -0.140 | -0.67% | 20.400 | 21.220 | 47858 | 9892 | 7.32% |
| 2026-04-14 | 20.200 | 20.800 | 1.320 | 6.78% | 20.200 | 22.380 | 65429 | 13987 | 10.01% |
| 2026-04-13 | 19.500 | 19.480 | -0.260 | -1.32% | 19.380 | 19.870 | 15000 | 2929 | 2.29% |
| 2026-04-10 | 19.930 | 19.740 | 0.220 | 1.13% | 19.620 | 20.350 | 17540 | 3516 | 2.68% |
| 2026-04-09 | 20.070 | 19.520 | -0.810 | -3.98% | 19.520 | 20.170 | 18674 | 3694 | 2.86% |
| 2026-04-08 | 19.380 | 20.330 | 1.520 | 8.08% | 19.330 | 20.400 | 31752 | 6337 | 4.86% |
| 2026-04-07 | 19.100 | 18.810 | -0.440 | -2.29% | 18.740 | 19.440 | 14527 | 2761 | 2.22% |
| 2026-04-03 | 19.910 | 19.250 | -0.510 | -2.58% | 19.250 | 20.060 | 16171 | 3180 | 2.47% |
| 2026-04-02 | 19.800 | 19.760 | -0.490 | -2.42% | 19.700 | 20.490 | 22245 | 4440 | 3.40% |
| 2026-04-01 | 20.800 | 20.250 | 0.260 | 1.30% | 20.170 | 20.980 | 24300 | 4998 | 3.72% |
| 2026-03-31 | 20.560 | 19.990 | -0.630 | -3.06% | 19.960 | 20.870 | 21075 | 4283 | 3.22% |
| 2026-03-30 | 19.880 | 20.620 | 0.530 | 2.64% | 19.360 | 20.660 | 31219 | 6254 | 4.78% |
| 2026-03-27 | 19.930 | 20.090 | -0.400 | -1.95% | 19.870 | 21.050 | 31590 | 6401 | 4.83% |
| 2026-03-26 | 21.450 | 20.490 | -1.320 | -6.05% | 20.310 | 22.250 | 59601 | 12575 | 9.12% |
| 2026-03-25 | 19.320 | 21.810 | 2.860 | 15.09% | 19.300 | 23.500 | 85139 | 18925 | 13.02% |
| 2026-03-24 | 18.890 | 18.950 | 0.550 | 2.99% | 18.520 | 19.080 | 10589 | 1991 | 1.62% |
| 2026-03-23 | 19.750 | 18.400 | -1.620 | -8.09% | 18.230 | 19.830 | 16512 | 3139 | 2.53% |
| 2026-03-20 | 21.100 | 20.020 | -0.950 | -4.53% | 19.980 | 21.230 | 14797 | 3035 | 2.26% |
| 2026-03-19 | 20.860 | 20.970 | -0.360 | -1.69% | 20.660 | 21.380 | 16721 | 3513 | 2.56% |
| 2026-03-18 | 20.800 | 21.330 | 0.690 | 3.34% | 20.610 | 21.360 | 15075 | 3179 | 2.31% |
| 2026-03-17 | 21.190 | 20.640 | -0.550 | -2.60% | 20.640 | 21.250 | 10468 | 2188 | 1.60% |
| 2026-03-16 | 21.310 | 21.190 | -0.140 | -0.66% | 20.890 | 21.440 | 9782 | 2063 | 1.50% |
| 2026-03-13 | 22.110 | 21.330 | -0.920 | -4.13% | 21.270 | 22.330 | 20851 | 4542 | 3.19% |
| 2026-03-12 | 22.690 | 22.250 | -0.430 | -1.90% | 22.230 | 23.190 | 20811 | 4706 | 3.18% |
| 2026-03-11 | 23.000 | 22.680 | -0.320 | -1.39% | 22.550 | 23.310 | 18836 | 4303 | 2.88% |
| 2026-03-10 | 23.690 | 23.000 | -0.290 | -1.25% | 22.650 | 23.970 | 30634 | 7122 | 4.69% |
| 2026-03-09 | 21.710 | 23.290 | 1.070 | 4.82% | 21.700 | 23.520 | 35277 | 8022 | 5.40% |
| 2026-03-06 | 21.120 | 22.220 | 0.110 | 0.50% | 21.120 | 22.290 | 19342 | 4250 | 2.96% |
| 2026-03-05 | 22.490 | 22.110 | 0.350 | 1.61% | 21.710 | 22.590 | 21701 | 4802 | 3.32% |
| 2026-03-04 | 21.500 | 21.760 | 0.120 | 0.55% | 21.400 | 22.020 | 14391 | 3129 | 2.20% |
| 2026-03-03 | 22.850 | 21.640 | -1.080 | -4.75% | 21.600 | 22.950 | 33846 | 7444 | 5.18% |
| 2026-03-02 | 23.570 | 22.720 | -1.650 | -6.77% | 22.650 | 23.990 | 42952 | 9939 | 6.67% |
| 2026-02-27 | 23.690 | 24.370 | 0.590 | 2.48% | 23.510 | 25.200 | 46755 | 11415 | 7.26% |
| 2026-02-26 | 23.700 | 23.780 | 0.050 | 0.21% | 23.560 | 24.120 | 27765 | 6616 | 4.31% |
| 2026-02-25 | 24.140 | 23.730 | -0.420 | -1.74% | 23.500 | 24.210 | 38700 | 9180 | 6.01% |
| 2026-02-24 | 25.550 | 24.150 | -1.210 | -4.77% | 23.950 | 25.850 | 47963 | 11687 | 7.44% |
| 2026-02-13 | 25.890 | 25.360 | -1.120 | -4.23% | 25.180 | 27.200 | 61158 | 15819 | 9.49% |
| 2026-02-12 | 27.400 | 26.480 | 0.300 | 1.15% | 25.800 | 27.670 | 85569 | 22910 | 13.28% |
| 2026-02-11 | 26.230 | 26.180 | -0.200 | -0.76% | 25.990 | 28.700 | 99258 | 27095 | 15.40% |
| 2026-02-10 | 25.030 | 26.380 | 1.260 | 5.02% | 24.880 | 26.900 | 75604 | 19796 | 11.73% |
| 2026-02-09 | 26.050 | 25.120 | -0.140 | -0.55% | 25.120 | 26.800 | 44601 | 11483 | 6.92% |
| 2026-02-06 | 24.230 | 25.260 | 0.740 | 3.02% | 24.000 | 26.250 | 55750 | 13983 | 8.65% |
| 2026-02-05 | 23.730 | 24.520 | 0.860 | 3.63% | 23.360 | 25.550 | 47258 | 11616 | 7.33% |
| 2026-02-04 | 24.400 | 23.660 | -1.340 | -5.36% | 23.450 | 24.470 | 38433 | 9201 | 5.96% |
| 2026-02-03 | 23.800 | 25.000 | 1.610 | 6.88% | 23.430 | 25.000 | 43634 | 10621 | 6.77% |
| 2026-02-02 | 24.230 | 23.390 | -0.830 | -3.43% | 23.200 | 24.480 | 27121 | 6432 | 4.21% |
| 2026-01-30 | 24.560 | 24.220 | -0.470 | -1.90% | 23.670 | 24.990 | 30451 | 7391 | 4.73% |
| 2026-01-29 | 23.800 | 24.690 | 0.510 | 2.11% | 23.080 | 25.990 | 50098 | 12483 | 7.77% |
| 2026-01-28 | 25.600 | 24.180 | -0.450 | -1.83% | 24.180 | 26.500 | 39730 | 10046 | 6.17% |