当前时间：2026-05-30 02:31:02 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-29 | 19.19 | 19.28 | 0.10 | 0.52% | 19.17 | 19.59 | 116640 | 22579 | 1.47% |
| 2026-05-28 | 19.44 | 19.18 | -0.30 | -1.54% | 18.90 | 19.56 | 135535 | 25926 | 1.71% |
| 2026-05-27 | 19.88 | 19.48 | -0.44 | -2.21% | 19.47 | 20.05 | 116399 | 22898 | 1.47% |
| 2026-05-26 | 19.98 | 19.92 | 0.17 | 0.86% | 19.81 | 20.41 | 140676 | 28229 | 1.77% |
| 2026-05-25 | 19.75 | 19.75 | 0.05 | 0.25% | 19.62 | 19.97 | 94320 | 18683 | 1.19% |
| 2026-05-22 | 19.93 | 19.70 | -0.16 | -0.81% | 19.56 | 19.98 | 121495 | 23956 | 1.53% |
| 2026-05-21 | 20.10 | 19.86 | -0.18 | -0.90% | 19.76 | 20.34 | 160568 | 32235 | 2.02% |
| 2026-05-20 | 19.81 | 20.04 | 0.13 | 0.65% | 19.62 | 20.07 | 118969 | 23614 | 1.50% |
| 2026-05-19 | 19.91 | 19.91 | 0.01 | 0.05% | 19.71 | 20.05 | 91739 | 18218 | 1.16% |
| 2026-05-18 | 19.95 | 19.90 | -0.14 | -0.70% | 19.77 | 20.09 | 109617 | 21815 | 1.38% |
| 2026-05-15 | 19.88 | 20.04 | 0.16 | 0.80% | 19.84 | 20.42 | 156152 | 31387 | 1.97% |
| 2026-05-14 | 20.33 | 19.88 | -0.38 | -1.88% | 19.81 | 20.34 | 132550 | 26524 | 1.67% |
| 2026-05-13 | 20.02 | 20.26 | 0.18 | 0.90% | 19.95 | 20.32 | 118038 | 23832 | 1.49% |
| 2026-05-12 | 19.98 | 20.08 | 0.09 | 0.45% | 19.91 | 20.30 | 141494 | 28480 | 1.78% |
| 2026-05-11 | 20.04 | 19.99 | 0.00 | 0.00% | 19.83 | 20.08 | 153674 | 30600 | 1.94% |
| 2026-05-08 | 19.81 | 19.99 | 0.16 | 0.81% | 19.72 | 20.10 | 137698 | 27415 | 1.73% |
| 2026-05-07 | 19.82 | 19.83 | 0.01 | 0.05% | 19.68 | 19.86 | 126093 | 24919 | 1.59% |
| 2026-05-06 | 19.56 | 19.82 | 0.28 | 1.43% | 19.51 | 19.95 | 161862 | 31950 | 2.04% |
| 2026-04-30 | 19.49 | 19.54 | 0.03 | 0.15% | 19.35 | 19.64 | 127702 | 24870 | 1.61% |
| 2026-04-29 | 19.46 | 19.51 | -0.01 | -0.05% | 19.37 | 19.60 | 113112 | 22021 | 1.42% |
| 2026-04-28 | 19.72 | 19.52 | -0.20 | -1.01% | 19.40 | 19.80 | 119551 | 23360 | 1.51% |
| 2026-04-27 | 19.67 | 19.72 | 0.05 | 0.25% | 19.59 | 19.93 | 143225 | 28320 | 1.80% |
| 2026-04-24 | 19.67 | 19.67 | 0.42 | 2.18% | 19.61 | 20.50 | 285423 | 57048 | 3.60% |
| 2026-04-23 | 18.97 | 19.25 | 0.28 | 1.48% | 18.90 | 19.36 | 191013 | 36715 | 2.41% |
| 2026-04-22 | 18.93 | 18.97 | -0.03 | -0.16% | 18.91 | 19.09 | 113372 | 21550 | 1.43% |
| 2026-04-21 | 18.86 | 19.00 | 0.10 | 0.53% | 18.82 | 19.15 | 142840 | 27130 | 1.80% |
| 2026-04-20 | 19.05 | 18.90 | -0.29 | -1.51% | 18.66 | 19.10 | 249897 | 47168 | 3.15% |
| 2026-04-17 | 19.70 | 19.19 | -1.62 | -7.78% | 19.05 | 19.70 | 589899 | 113438 | 7.43% |
| 2026-04-16 | 20.91 | 20.81 | -0.05 | -0.24% | 20.68 | 21.02 | 121513 | 25273 | 1.53% |
| 2026-04-15 | 21.16 | 20.86 | -0.13 | -0.62% | 20.82 | 21.35 | 112192 | 23677 | 1.41% |
| 2026-04-14 | 21.02 | 20.99 | 0.12 | 0.57% | 20.89 | 21.11 | 66101 | 13868 | 0.83% |
| 2026-04-13 | 21.00 | 20.87 | -0.16 | -0.76% | 20.73 | 21.00 | 64897 | 13528 | 0.82% |
| 2026-04-10 | 20.91 | 21.03 | 0.27 | 1.30% | 20.85 | 21.32 | 80842 | 17088 | 1.02% |
| 2026-04-09 | 20.76 | 20.76 | -0.21 | -1.00% | 20.65 | 20.85 | 79763 | 16549 | 1.00% |
| 2026-04-08 | 20.37 | 20.97 | 0.93 | 4.64% | 20.37 | 21.02 | 153053 | 31692 | 1.93% |
| 2026-04-07 | 20.19 | 20.04 | -0.09 | -0.45% | 19.95 | 20.23 | 82487 | 16576 | 1.04% |
| 2026-04-03 | 20.48 | 20.13 | -0.31 | -1.52% | 20.08 | 20.52 | 101676 | 20545 | 1.28% |
| 2026-04-02 | 20.74 | 20.44 | -0.29 | -1.40% | 20.22 | 20.74 | 86009 | 17598 | 1.08% |
| 2026-04-01 | 20.65 | 20.73 | 0.38 | 1.87% | 20.61 | 20.90 | 110369 | 22854 | 1.39% |
| 2026-03-31 | 20.47 | 20.35 | -0.12 | -0.59% | 20.30 | 20.72 | 97756 | 20038 | 1.23% |
| 2026-03-30 | 20.36 | 20.47 | -0.16 | -0.78% | 20.18 | 20.56 | 100191 | 20428 | 1.26% |
| 2026-03-27 | 20.50 | 20.63 | -0.06 | -0.29% | 20.45 | 20.80 | 150143 | 30927 | 1.89% |
| 2026-03-26 | 20.89 | 20.69 | -0.20 | -0.96% | 20.61 | 21.29 | 125093 | 26129 | 1.58% |
| 2026-03-25 | 20.65 | 20.89 | 0.41 | 2.00% | 20.58 | 21.05 | 136215 | 28430 | 1.72% |
| 2026-03-24 | 20.50 | 20.48 | 0.28 | 1.39% | 20.06 | 20.70 | 164177 | 33326 | 2.07% |
| 2026-03-23 | 21.63 | 20.20 | -1.82 | -8.27% | 20.01 | 21.74 | 324592 | 67178 | 4.09% |
| 2026-03-20 | 22.84 | 22.02 | -0.68 | -3.00% | 21.97 | 23.06 | 133682 | 30069 | 1.68% |
| 2026-03-19 | 23.30 | 22.70 | -0.88 | -3.73% | 22.59 | 23.33 | 175228 | 40084 | 2.21% |
| 2026-03-18 | 23.22 | 23.58 | 0.45 | 1.95% | 23.10 | 23.66 | 140152 | 32748 | 1.77% |
| 2026-03-17 | 23.93 | 23.13 | -0.15 | -0.64% | 23.10 | 24.06 | 193707 | 45744 | 2.44% |
| 2026-03-16 | 23.79 | 23.28 | -0.56 | -2.35% | 23.09 | 23.87 | 157681 | 36862 | 1.99% |
| 2026-03-13 | 24.40 | 23.84 | -0.58 | -2.38% | 23.76 | 24.47 | 146945 | 35412 | 1.85% |
| 2026-03-12 | 24.90 | 24.42 | -0.63 | -2.51% | 24.22 | 24.96 | 193169 | 47235 | 2.43% |
| 2026-03-11 | 25.32 | 25.05 | -0.27 | -1.07% | 24.75 | 25.47 | 222953 | 55804 | 2.81% |
| 2026-03-10 | 25.16 | 25.32 | 0.47 | 1.89% | 25.00 | 25.86 | 319275 | 81269 | 4.02% |
| 2026-03-09 | 24.70 | 24.85 | -0.37 | -1.47% | 24.03 | 25.08 | 262363 | 64457 | 3.30% |
| 2026-03-06 | 24.15 | 25.22 | 1.22 | 5.08% | 23.76 | 25.92 | 426191 | 107026 | 5.37% |
| 2026-03-05 | 24.05 | 24.00 | 0.31 | 1.31% | 23.67 | 24.38 | 219314 | 52672 | 2.76% |
| 2026-03-04 | 23.60 | 23.69 | -0.17 | -0.71% | 23.31 | 24.28 | 218437 | 51757 | 2.75% |
| 2026-03-03 | 25.05 | 23.86 | -1.24 | -4.94% | 23.68 | 25.15 | 346367 | 83719 | 4.36% |
| 2026-03-02 | 25.16 | 25.10 | -0.30 | -1.18% | 24.35 | 25.73 | 386749 | 96034 | 4.87% |
| 2026-02-27 | 24.25 | 25.40 | 0.51 | 2.05% | 24.14 | 26.00 | 609458 | 154535 | 7.68% |
| 2026-02-26 | 23.78 | 24.89 | 1.35 | 5.73% | 23.60 | 25.54 | 909484 | 223823 | 11.46% |
| 2026-02-25 | 21.50 | 23.54 | 2.14 | 10.00% | 21.48 | 23.54 | 496795 | 114180 | 6.26% |
| 2026-02-24 | 21.08 | 21.40 | 0.65 | 3.13% | 21.01 | 21.54 | 173533 | 36961 | 2.19% |