当前时间：2026-05-25 14:14:44 星期一交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-22 | 17.89 | 19.59 | 1.78 | 9.99% | 17.55 | 19.59 | 129342 | 24402 | 7.00% |
| 2026-05-21 | 18.33 | 17.81 | -0.52 | -2.84% | 17.80 | 18.57 | 33657 | 6121 | 1.82% |
| 2026-05-20 | 18.63 | 18.33 | -0.38 | -2.03% | 18.07 | 18.64 | 35621 | 6527 | 1.95% |
| 2026-05-19 | 18.77 | 18.71 | -0.02 | -0.11% | 18.43 | 18.85 | 31229 | 5804 | 1.71% |
| 2026-05-18 | 18.67 | 18.73 | 0.33 | 1.79% | 18.19 | 19.07 | 47791 | 8917 | 2.61% |
| 2026-05-15 | 18.57 | 18.40 | -0.16 | -0.86% | 18.21 | 18.67 | 33413 | 6164 | 1.83% |
| 2026-05-14 | 18.92 | 18.56 | -0.35 | -1.85% | 18.54 | 18.98 | 37753 | 7065 | 2.06% |
| 2026-05-13 | 19.45 | 18.91 | -0.49 | -2.53% | 18.80 | 19.45 | 52348 | 9937 | 2.86% |
| 2026-05-12 | 19.63 | 19.40 | -0.23 | -1.17% | 19.32 | 19.76 | 45918 | 8969 | 2.51% |
| 2026-05-11 | 19.11 | 19.63 | 0.46 | 2.40% | 18.80 | 19.67 | 72612 | 14003 | 3.97% |
| 2026-05-08 | 19.19 | 19.17 | -0.09 | -0.47% | 18.75 | 19.35 | 58839 | 11205 | 3.22% |
| 2026-05-07 | 19.64 | 19.26 | -0.50 | -2.53% | 18.98 | 19.75 | 65319 | 12575 | 3.57% |
| 2026-05-06 | 19.50 | 19.76 | 0.26 | 1.33% | 19.48 | 20.31 | 75777 | 15030 | 4.14% |
| 2026-04-30 | 19.54 | 19.50 | -0.02 | -0.10% | 19.16 | 19.79 | 70578 | 13696 | 3.86% |
| 2026-04-29 | 19.88 | 19.52 | -0.30 | -1.51% | 19.51 | 20.13 | 59033 | 11678 | 3.23% |
| 2026-04-28 | 19.81 | 19.82 | 0.06 | 0.30% | 19.52 | 20.11 | 59572 | 11786 | 3.26% |
| 2026-04-27 | 20.29 | 19.76 | -0.53 | -2.61% | 19.17 | 20.33 | 90573 | 17725 | 4.95% |
| 2026-04-24 | 20.51 | 20.29 | -0.25 | -1.22% | 20.12 | 20.90 | 32529 | 6652 | 1.78% |
| 2026-04-23 | 20.65 | 20.54 | -0.11 | -0.53% | 19.92 | 20.72 | 44631 | 9027 | 2.44% |
| 2026-04-22 | 21.02 | 20.65 | -0.45 | -2.13% | 20.58 | 21.08 | 35531 | 7356 | 1.94% |
| 2026-04-21 | 21.17 | 21.10 | -0.05 | -0.24% | 20.75 | 21.28 | 34361 | 7222 | 1.88% |
| 2026-04-20 | 21.12 | 21.15 | 0.02 | 0.09% | 20.91 | 21.39 | 42983 | 9095 | 2.35% |
| 2026-04-17 | 21.37 | 21.13 | -0.24 | -1.12% | 20.82 | 21.45 | 46438 | 9798 | 2.54% |
| 2026-04-16 | 19.94 | 21.37 | 1.34 | 6.69% | 19.85 | 21.66 | 96516 | 20117 | 5.27% |
| 2026-04-15 | 20.13 | 20.03 | -0.03 | -0.15% | 19.90 | 20.49 | 48929 | 9831 | 2.67% |
| 2026-04-14 | 20.28 | 20.06 | 0.06 | 0.30% | 19.90 | 20.28 | 36068 | 7233 | 1.97% |
| 2026-04-13 | 20.41 | 20.00 | -0.48 | -2.34% | 19.85 | 20.44 | 43241 | 8658 | 2.36% |
| 2026-04-10 | 20.44 | 20.48 | 0.08 | 0.39% | 20.30 | 20.73 | 43326 | 8903 | 2.37% |
| 2026-04-09 | 20.52 | 20.40 | -0.28 | -1.35% | 20.24 | 20.74 | 39349 | 8043 | 2.26% |
| 2026-04-08 | 20.25 | 20.68 | 0.77 | 3.87% | 20.18 | 20.88 | 53613 | 11071 | 3.08% |
| 2026-04-07 | 20.36 | 19.91 | -0.09 | -0.45% | 19.84 | 20.46 | 48304 | 9717 | 2.77% |
| 2026-04-03 | 20.51 | 20.00 | -0.62 | -3.01% | 19.98 | 20.67 | 42748 | 8630 | 2.45% |
| 2026-04-02 | 20.69 | 20.62 | -0.09 | -0.43% | 20.31 | 20.76 | 40572 | 8329 | 2.33% |
| 2026-04-01 | 20.24 | 20.71 | 0.76 | 3.81% | 20.20 | 20.89 | 59461 | 12239 | 3.41% |
| 2026-03-31 | 20.20 | 19.95 | -0.11 | -0.55% | 19.84 | 20.23 | 38332 | 7668 | 2.20% |
| 2026-03-30 | 19.99 | 20.06 | -0.20 | -0.99% | 19.98 | 20.48 | 40381 | 8135 | 2.32% |
| 2026-03-27 | 19.23 | 20.26 | 0.83 | 4.27% | 19.09 | 20.53 | 60514 | 12151 | 3.47% |
| 2026-03-26 | 20.06 | 19.43 | -0.48 | -2.41% | 19.38 | 20.19 | 42412 | 8362 | 2.43% |
| 2026-03-25 | 19.29 | 19.91 | 0.70 | 3.64% | 19.14 | 20.20 | 66161 | 13071 | 3.80% |
| 2026-03-24 | 18.50 | 19.21 | 1.13 | 6.25% | 17.98 | 19.24 | 80565 | 14963 | 4.62% |
| 2026-03-23 | 19.35 | 18.08 | -1.46 | -7.47% | 17.89 | 19.35 | 84104 | 15570 | 4.82% |
| 2026-03-20 | 20.21 | 19.54 | -0.65 | -3.22% | 19.42 | 20.55 | 66713 | 13199 | 3.83% |
| 2026-03-19 | 21.03 | 20.19 | -1.02 | -4.81% | 19.85 | 21.13 | 77644 | 15846 | 4.45% |
| 2026-03-18 | 21.19 | 21.21 | 0.01 | 0.05% | 20.94 | 21.40 | 36376 | 7692 | 2.09% |
| 2026-03-17 | 21.60 | 21.20 | -0.36 | -1.67% | 21.11 | 22.10 | 52301 | 11264 | 3.00% |
| 2026-03-16 | 21.77 | 21.56 | -0.23 | -1.06% | 21.40 | 22.05 | 66939 | 14501 | 3.84% |
| 2026-03-13 | 20.40 | 21.79 | 1.23 | 5.98% | 20.37 | 22.47 | 149296 | 32231 | 8.56% |
| 2026-03-12 | 21.02 | 20.56 | -0.43 | -2.05% | 20.53 | 21.24 | 55029 | 11416 | 3.16% |
| 2026-03-11 | 21.73 | 20.99 | -0.51 | -2.37% | 20.81 | 21.80 | 94924 | 20034 | 5.45% |
| 2026-03-10 | 22.43 | 21.50 | -0.74 | -3.33% | 21.00 | 22.55 | 142106 | 30580 | 8.15% |
| 2026-03-09 | 21.60 | 22.24 | 0.38 | 1.74% | 21.52 | 23.19 | 165785 | 37375 | 9.51% |
| 2026-03-06 | 21.16 | 21.86 | 0.61 | 2.87% | 21.02 | 21.90 | 72877 | 15738 | 4.18% |
| 2026-03-05 | 21.33 | 21.25 | 0.31 | 1.48% | 20.85 | 21.57 | 72640 | 15419 | 4.17% |
| 2026-03-04 | 20.58 | 20.94 | 0.04 | 0.19% | 20.41 | 21.20 | 57280 | 11957 | 3.29% |
| 2026-03-03 | 21.03 | 20.90 | -0.13 | -0.62% | 20.65 | 21.81 | 106714 | 22781 | 6.12% |
| 2026-03-02 | 21.08 | 21.03 | -0.44 | -2.05% | 20.33 | 21.29 | 98976 | 20595 | 5.68% |
| 2026-02-27 | 20.27 | 21.47 | 1.20 | 5.92% | 19.90 | 21.76 | 125548 | 26581 | 7.20% |
| 2026-02-26 | 20.83 | 20.27 | -0.56 | -2.69% | 20.25 | 20.88 | 51083 | 10450 | 2.93% |
| 2026-02-25 | 20.17 | 20.83 | 0.72 | 3.58% | 19.99 | 21.47 | 118206 | 24528 | 6.78% |
| 2026-02-24 | 20.46 | 20.11 | -0.19 | -0.94% | 19.80 | 20.64 | 54367 | 10923 | 3.12% |