当前时间：2026-04-04 12:09:33 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 | 21.46 | 21.05 | -0.37 | -1.73% | 21.02 | 21.85 | 91241 | 19502 | 8.48% |
| 2026-04-02 | 21.23 | 21.42 | -0.11 | -0.51% | 21.00 | 21.97 | 94664 | 20291 | 8.80% |
| 2026-04-01 | 22.99 | 21.53 | -0.98 | -4.35% | 21.13 | 23.42 | 180641 | 39175 | 16.80% |
| 2026-03-31 | 22.08 | 22.51 | 0.62 | 2.83% | 21.79 | 23.80 | 236837 | 54750 | 22.02% |
| 2026-03-30 | 19.96 | 21.89 | 1.67 | 8.26% | 19.77 | 22.00 | 116367 | 24596 | 10.82% |
| 2026-03-27 | 19.90 | 20.22 | 0.29 | 1.46% | 19.70 | 20.32 | 41895 | 8416 | 3.90% |
| 2026-03-26 | 20.60 | 19.93 | -0.41 | -2.02% | 19.61 | 20.60 | 53108 | 10626 | 4.94% |
| 2026-03-25 | 20.01 | 20.34 | 0.36 | 1.80% | 20.01 | 21.22 | 78150 | 16115 | 7.27% |
| 2026-03-24 | 19.76 | 19.98 | 0.83 | 4.33% | 19.24 | 20.11 | 68293 | 13415 | 6.35% |
| 2026-03-23 | 20.25 | 19.15 | -1.36 | -6.63% | 19.06 | 20.48 | 80274 | 15910 | 7.46% |
| 2026-03-20 | 21.56 | 20.51 | -0.85 | -3.98% | 20.51 | 21.68 | 49713 | 10439 | 4.62% |
| 2026-03-19 | 21.65 | 21.36 | -0.66 | -3.00% | 21.17 | 21.75 | 46877 | 10050 | 4.36% |
| 2026-03-18 | 21.40 | 22.02 | 0.62 | 2.90% | 21.35 | 22.10 | 54965 | 11943 | 5.11% |
| 2026-03-17 | 22.57 | 21.40 | -0.94 | -4.21% | 21.36 | 22.60 | 69594 | 15205 | 6.47% |
| 2026-03-16 | 22.40 | 22.34 | -0.16 | -0.71% | 22.00 | 22.70 | 56103 | 12512 | 5.22% |
| 2026-03-13 | 23.23 | 22.50 | -0.79 | -3.39% | 22.46 | 23.29 | 72191 | 16434 | 6.71% |
| 2026-03-12 | 23.50 | 23.29 | -0.43 | -1.81% | 22.94 | 23.77 | 107263 | 24975 | 9.97% |
| 2026-03-11 | 25.01 | 23.72 | -0.51 | -2.10% | 23.65 | 25.60 | 182513 | 44484 | 16.97% |
| 2026-03-10 | 23.16 | 24.23 | 1.33 | 5.81% | 23.16 | 24.78 | 139796 | 33872 | 13.00% |
| 2026-03-09 | 22.30 | 22.90 | 0.06 | 0.26% | 22.22 | 22.99 | 66166 | 14971 | 6.15% |
| 2026-03-06 | 22.53 | 22.84 | 0.31 | 1.38% | 22.24 | 23.18 | 57688 | 13156 | 5.36% |
| 2026-03-05 | 23.00 | 22.53 | -0.06 | -0.27% | 22.32 | 23.12 | 70687 | 16012 | 6.57% |
| 2026-03-04 | 21.95 | 22.59 | 0.44 | 1.99% | 21.67 | 22.90 | 99258 | 22325 | 9.23% |
| 2026-03-03 | 23.90 | 22.15 | -1.74 | -7.28% | 22.10 | 24.07 | 142971 | 32534 | 13.30% |
| 2026-03-02 | 24.50 | 23.89 | -1.11 | -4.44% | 23.83 | 24.83 | 130361 | 31482 | 12.12% |
| 2026-02-27 | 24.25 | 25.00 | 0.79 | 3.26% | 24.00 | 25.35 | 166096 | 41197 | 15.45% |
| 2026-02-26 | 23.58 | 24.21 | 0.54 | 2.28% | 23.22 | 24.85 | 149355 | 35849 | 13.89% |
| 2026-02-25 | 24.53 | 23.67 | -0.67 | -2.75% | 23.10 | 24.53 | 143644 | 33865 | 13.36% |
| 2026-02-24 | 24.01 | 24.34 | 0.72 | 3.05% | 23.61 | 24.45 | 92466 | 22314 | 8.60% |
| 2026-02-13 | 23.95 | 23.62 | -0.38 | -1.58% | 23.60 | 24.29 | 93302 | 22313 | 8.68% |
| 2026-02-12 | 24.41 | 24.00 | -0.65 | -2.64% | 23.91 | 24.53 | 89370 | 21587 | 8.31% |
| 2026-02-11 | 25.09 | 24.65 | -0.41 | -1.64% | 24.49 | 25.35 | 101863 | 25269 | 9.47% |
| 2026-02-10 | 25.85 | 25.06 | -1.14 | -4.35% | 25.01 | 26.20 | 138142 | 35107 | 12.85% |
| 2026-02-09 | 25.63 | 26.20 | 1.05 | 4.17% | 24.78 | 27.07 | 167571 | 43242 | 15.58% |
| 2026-02-06 | 26.07 | 25.15 | -1.35 | -5.09% | 24.91 | 26.34 | 188346 | 47977 | 17.51% |
| 2026-02-05 | 26.57 | 26.50 | -0.88 | -3.21% | 26.42 | 27.69 | 174795 | 47003 | 16.25% |
| 2026-02-04 | 29.99 | 27.38 | -2.35 | -7.90% | 26.91 | 32.08 | 264048 | 75322 | 24.55% |
| 2026-02-03 | 29.11 | 29.73 | 1.05 | 3.66% | 28.99 | 30.77 | 227197 | 68167 | 21.13% |
| 2026-02-02 | 30.00 | 28.68 | -1.62 | -5.35% | 28.58 | 30.80 | 186764 | 54767 | 17.37% |
| 2026-01-30 | 31.32 | 30.30 | -2.41 | -7.37% | 28.86 | 31.80 | 290609 | 87854 | 27.02% |
| 2026-01-29 | 27.01 | 32.71 | 5.45 | 19.99% | 26.31 | 32.71 | 307496 | 90636 | 28.59% |
| 2026-01-28 | 28.65 | 27.26 | -1.47 | -5.12% | 27.07 | 29.53 | 233786 | 65462 | 21.74% |
| 2026-01-27 | 29.39 | 28.73 | -1.29 | -4.30% | 27.31 | 31.49 | 348677 | 101389 | 32.42% |
| 2026-01-26 | 31.15 | 30.02 | -1.30 | -4.15% | 28.45 | 32.99 | 431388 | 133169 | 40.12% |
| 2026-01-23 | 29.01 | 31.32 | 5.22 | 20.00% | 28.98 | 31.32 | 408763 | 125395 | 38.01% |
| 2026-01-22 | 25.00 | 26.10 | 0.70 | 2.76% | 24.68 | 26.66 | 344013 | 88677 | 31.99% |
| 2026-01-21 | 24.21 | 25.40 | 0.95 | 3.89% | 23.33 | 27.00 | 411283 | 102963 | 38.25% |
| 2026-01-20 | 23.74 | 24.45 | 0.26 | 1.07% | 23.51 | 25.72 | 371985 | 92302 | 34.59% |
| 2026-01-19 | 23.50 | 24.19 | 0.65 | 2.76% | 22.22 | 24.62 | 420957 | 98437 | 39.15% |
| 2026-01-16 | 19.84 | 23.54 | 3.92 | 19.98% | 19.67 | 23.54 | 317768 | 70433 | 29.55% |
| 2026-01-15 | 19.84 | 19.62 | -0.49 | -2.44% | 19.37 | 20.14 | 70143 | 13755 | 6.52% |
| 2026-01-14 | 20.41 | 20.11 | -0.05 | -0.25% | 19.74 | 20.77 | 106180 | 21492 | 9.87% |
| 2026-01-13 | 21.29 | 20.16 | -1.14 | -5.35% | 20.01 | 21.30 | 146342 | 29762 | 13.61% |
| 2026-01-12 | 21.89 | 21.30 | 0.42 | 2.01% | 20.75 | 22.00 | 202399 | 43030 | 18.82% |
| 2026-01-09 | 19.85 | 20.88 | 1.03 | 5.19% | 19.56 | 21.12 | 220546 | 45151 | 20.51% |
| 2026-01-08 | 18.90 | 19.85 | 1.12 | 5.98% | 18.87 | 20.20 | 175107 | 34535 | 16.28% |
| 2026-01-07 | 19.24 | 18.73 | -0.52 | -2.70% | 18.58 | 19.25 | 69762 | 13124 | 6.49% |
| 2026-01-06 | 18.95 | 19.25 | 0.30 | 1.58% | 18.68 | 19.46 | 86009 | 16395 | 8.00% |
| 2026-01-05 | 19.28 | 18.95 | -0.33 | -1.71% | 18.82 | 19.33 | 75797 | 14360 | 7.05% |
| 2025-12-31 | 19.65 | 19.28 | -0.07 | -0.36% | 19.00 | 19.95 | 80312 | 15527 | 7.47% |
| 2025-12-30 | 19.19 | 19.35 | 0.06 | 0.31% | 19.00 | 19.53 | 94991 | 18346 | 8.83% |
| 2025-12-29 | 19.03 | 19.29 | 0.19 | 0.99% | 18.72 | 19.43 | 91976 | 17639 | 8.55% |
| 2025-12-26 | 19.16 | 19.10 | -0.06 | -0.31% | 18.80 | 19.58 | 114738 | 21972 | 10.67% |
| 2025-12-25 | 18.67 | 19.16 | 0.63 | 3.40% | 18.51 | 19.19 | 127032 | 24117 | 11.81% |