当前时间：2026-04-04 12:45:15 星期六休市中
| 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 | 19.86 | 20.30 | 0.55 | 2.78% | 19.53 | 20.70 | 142785 | 28924 | 6.49% |
| 2026-04-02 | 20.31 | 19.75 | -0.71 | -3.47% | 19.51 | 20.80 | 97836 | 19581 | 4.45% |
| 2026-04-01 | 19.58 | 20.46 | 1.15 | 5.96% | 19.42 | 20.70 | 154556 | 31271 | 7.03% |
| 2026-03-31 | 19.44 | 19.31 | -0.14 | -0.72% | 18.88 | 19.44 | 105238 | 20183 | 4.78% |
| 2026-03-30 | 18.61 | 19.45 | 0.65 | 3.46% | 18.51 | 19.56 | 158438 | 30358 | 7.20% |
| 2026-03-27 | 17.36 | 18.80 | 1.22 | 6.94% | 17.27 | 18.88 | 108060 | 19886 | 4.91% |
| 2026-03-26 | 17.65 | 17.58 | -0.09 | -0.51% | 17.23 | 17.91 | 84366 | 14854 | 3.83% |
| 2026-03-25 | 17.47 | 17.67 | 0.20 | 1.14% | 17.45 | 17.81 | 56449 | 9950 | 2.57% |
| 2026-03-24 | 17.26 | 17.47 | 0.72 | 4.30% | 16.76 | 17.49 | 89504 | 15291 | 4.07% |
| 2026-03-23 | 18.21 | 16.75 | -1.64 | -8.92% | 16.57 | 18.21 | 142432 | 24616 | 6.47% |
| 2026-03-20 | 19.21 | 18.39 | -0.67 | -3.52% | 18.37 | 19.36 | 80392 | 15104 | 3.65% |
| 2026-03-19 | 19.40 | 19.06 | -0.69 | -3.49% | 19.01 | 19.85 | 124663 | 24091 | 5.67% |
| 2026-03-18 | 19.07 | 19.75 | 0.51 | 2.65% | 17.95 | 19.75 | 191546 | 35897 | 8.71% |
| 2026-03-17 | 20.28 | 19.24 | -0.99 | -4.89% | 19.10 | 20.38 | 71945 | 14125 | 3.80% |
| 2026-03-16 | 19.91 | 20.23 | 0.25 | 1.25% | 19.70 | 20.30 | 65631 | 13151 | 3.47% |
| 2026-03-13 | 20.26 | 19.98 | -0.39 | -1.91% | 19.95 | 20.44 | 40399 | 8157 | 2.14% |
| 2026-03-12 | 20.67 | 20.37 | -0.26 | -1.26% | 20.15 | 20.75 | 55632 | 11349 | 2.94% |
| 2026-03-11 | 20.66 | 20.63 | -0.02 | -0.10% | 20.48 | 21.34 | 73962 | 15402 | 3.91% |
| 2026-03-10 | 20.10 | 20.65 | 0.73 | 3.66% | 19.99 | 21.06 | 76894 | 15859 | 4.07% |
| 2026-03-09 | 20.23 | 19.92 | -0.51 | -2.50% | 19.46 | 20.23 | 70855 | 13996 | 3.75% |
| 2026-03-06 | 20.56 | 20.43 | -0.25 | -1.21% | 20.30 | 20.76 | 55202 | 11348 | 2.92% |
| 2026-03-05 | 21.19 | 20.68 | -0.05 | -0.24% | 20.50 | 21.35 | 64987 | 13527 | 3.44% |
| 2026-03-04 | 20.12 | 20.73 | 0.15 | 0.73% | 19.91 | 21.40 | 90277 | 18858 | 4.77% |
| 2026-03-03 | 21.93 | 20.58 | -1.37 | -6.24% | 20.50 | 22.00 | 104721 | 22048 | 5.54% |
| 2026-03-02 | 22.06 | 21.95 | -0.33 | -1.48% | 21.62 | 22.25 | 109045 | 23912 | 5.76% |
| 2026-02-27 | 23.11 | 22.28 | -0.95 | -4.09% | 22.02 | 23.16 | 146414 | 32870 | 7.74% |
| 2026-02-26 | 23.67 | 23.23 | -0.32 | -1.36% | 23.10 | 23.67 | 73624 | 17165 | 3.89% |
| 2026-02-25 | 22.92 | 23.55 | 0.74 | 3.24% | 22.43 | 24.08 | 132599 | 31012 | 7.01% |
| 2026-02-24 | 22.97 | 22.81 | 0.31 | 1.38% | 22.74 | 23.32 | 122188 | 28027 | 6.46% |
| 2026-02-13 | 24.63 | 22.50 | -2.40 | -9.64% | 22.41 | 24.66 | 246483 | 56835 | 13.03% |
| 2026-02-12 | 22.64 | 24.90 | 2.26 | 9.98% | 22.53 | 24.90 | 125566 | 30380 | 6.64% |
| 2026-02-11 | 22.53 | 22.64 | 0.10 | 0.44% | 22.48 | 23.53 | 87558 | 20025 | 4.63% |
| 2026-02-10 | 23.28 | 22.54 | -0.69 | -2.97% | 22.42 | 23.41 | 107195 | 24423 | 5.67% |
| 2026-02-09 | 23.90 | 23.23 | -0.43 | -1.82% | 22.97 | 23.90 | 97858 | 22879 | 5.17% |
| 2026-02-06 | 23.70 | 23.66 | -0.45 | -1.87% | 23.13 | 24.42 | 102057 | 24192 | 5.40% |
| 2026-02-05 | 24.26 | 24.11 | -0.39 | -1.59% | 23.67 | 25.35 | 165769 | 40532 | 8.76% |
| 2026-02-04 | 24.36 | 24.50 | 0.16 | 0.66% | 23.85 | 24.85 | 134775 | 32854 | 7.13% |
| 2026-02-03 | 23.89 | 24.34 | 0.92 | 3.93% | 23.45 | 24.65 | 149119 | 35761 | 7.88% |
| 2026-02-02 | 22.97 | 23.42 | 0.19 | 0.82% | 22.81 | 24.79 | 208470 | 50054 | 11.02% |
| 2026-01-30 | 22.64 | 23.23 | 0.14 | 0.61% | 21.58 | 23.54 | 171231 | 38696 | 9.05% |
| 2026-01-29 | 23.47 | 23.09 | -0.52 | -2.20% | 22.85 | 23.89 | 169087 | 39307 | 8.94% |
| 2026-01-28 | 23.80 | 23.61 | -0.42 | -1.75% | 23.50 | 24.39 | 137215 | 32683 | 7.25% |
| 2026-01-27 | 22.94 | 24.03 | 0.74 | 3.18% | 22.83 | 24.37 | 152139 | 35868 | 8.04% |
| 2026-01-26 | 23.20 | 23.29 | -0.01 | -0.04% | 22.56 | 23.95 | 160285 | 37305 | 8.47% |
| 2026-01-23 | 23.41 | 23.30 | -0.34 | -1.44% | 22.88 | 23.66 | 165122 | 38308 | 8.73% |
| 2026-01-22 | 23.44 | 23.64 | 1.52 | 6.87% | 22.90 | 24.30 | 253547 | 59575 | 13.40% |
| 2026-01-21 | 20.92 | 22.12 | 1.16 | 5.53% | 20.56 | 22.61 | 227138 | 49220 | 12.01% |
| 2026-01-20 | 21.70 | 20.96 | -0.76 | -3.50% | 20.77 | 22.18 | 235176 | 49895 | 12.43% |
| 2026-01-19 | 20.15 | 21.72 | 1.46 | 7.21% | 20.01 | 22.29 | 295455 | 64048 | 15.62% |
| 2026-01-16 | 19.03 | 20.26 | 1.27 | 6.69% | 18.93 | 20.43 | 168919 | 33590 | 8.93% |
| 2026-01-15 | 18.69 | 18.99 | 0.10 | 0.53% | 18.69 | 19.13 | 54049 | 10245 | 2.86% |
| 2026-01-14 | 19.30 | 18.89 | -0.29 | -1.51% | 18.55 | 19.43 | 84239 | 16000 | 4.45% |
| 2026-01-13 | 19.52 | 19.18 | -0.41 | -2.09% | 19.16 | 19.61 | 66649 | 12951 | 3.52% |
| 2026-01-12 | 19.74 | 19.59 | 0.10 | 0.51% | 19.28 | 19.82 | 76519 | 14917 | 4.05% |
| 2026-01-09 | 19.09 | 19.49 | 0.38 | 1.99% | 19.05 | 19.49 | 77723 | 15032 | 4.11% |
| 2026-01-08 | 19.02 | 19.11 | 0.04 | 0.21% | 18.90 | 19.25 | 60530 | 11547 | 3.20% |
| 2026-01-07 | 19.20 | 19.07 | -0.16 | -0.83% | 18.97 | 19.30 | 51594 | 9853 | 2.73% |
| 2026-01-06 | 19.30 | 19.23 | 0.05 | 0.26% | 19.10 | 19.39 | 58845 | 11313 | 3.11% |
| 2026-01-05 | 19.50 | 19.18 | -0.22 | -1.13% | 19.08 | 19.68 | 58319 | 11207 | 3.08% |
| 2025-12-31 | 19.61 | 19.40 | -0.24 | -1.22% | 19.35 | 19.74 | 64134 | 12535 | 3.39% |
| 2025-12-30 | 19.60 | 19.64 | -0.10 | -0.51% | 19.42 | 19.90 | 81295 | 16045 | 4.30% |
| 2025-12-29 | 20.10 | 19.74 | -0.25 | -1.25% | 19.20 | 20.18 | 187800 | 36956 | 9.93% |
| 2025-12-26 | 19.12 | 19.99 | 0.86 | 4.50% | 19.00 | 21.04 | 243520 | 49488 | 12.87% |
| 2025-12-25 | 18.55 | 19.13 | 0.49 | 2.63% | 18.34 | 19.63 | 84268 | 15972 | 4.45% |