当前时间：2026-05-25 15:01:18 星期一休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-22 | 19.26 | 18.93 | -0.33 | -1.71% | 18.69 | 19.59 | 107997 | 20411 | 3.78% |
| 2026-05-21 | 19.32 | 19.26 | -0.17 | -0.87% | 19.24 | 20.05 | 132939 | 26150 | 4.66% |
| 2026-05-20 | 19.68 | 19.43 | -0.23 | -1.17% | 19.23 | 19.82 | 92751 | 18004 | 3.25% |
| 2026-05-19 | 19.85 | 19.66 | 0.04 | 0.20% | 19.45 | 20.28 | 119085 | 23634 | 4.17% |
| 2026-05-18 | 20.01 | 19.62 | -0.43 | -2.14% | 19.53 | 20.01 | 114164 | 22428 | 4.00% |
| 2026-05-15 | 20.60 | 20.05 | -0.89 | -4.25% | 19.92 | 20.77 | 197417 | 39834 | 6.92% |
| 2026-05-14 | 20.66 | 20.94 | 0.14 | 0.67% | 20.63 | 21.88 | 242987 | 51519 | 8.51% |
| 2026-05-13 | 20.63 | 20.80 | 0.17 | 0.82% | 20.30 | 21.08 | 139423 | 28939 | 4.88% |
| 2026-05-12 | 21.10 | 20.63 | -0.66 | -3.10% | 20.58 | 21.20 | 175522 | 36561 | 6.15% |
| 2026-05-11 | 21.54 | 21.29 | -0.28 | -1.30% | 20.77 | 21.67 | 257519 | 54478 | 9.02% |
| 2026-05-08 | 23.50 | 21.57 | -0.70 | -3.14% | 21.55 | 23.60 | 423680 | 94701 | 14.84% |
| 2026-05-07 | 23.00 | 22.27 | -1.09 | -4.67% | 22.26 | 23.60 | 289835 | 65811 | 10.15% |
| 2026-05-06 | 22.65 | 23.36 | 0.58 | 2.55% | 22.61 | 24.20 | 291868 | 68982 | 10.22% |
| 2026-04-30 | 22.51 | 22.78 | 0.89 | 4.07% | 21.85 | 23.30 | 347412 | 79090 | 12.17% |
| 2026-04-29 | 20.80 | 21.89 | 1.32 | 6.42% | 20.61 | 22.60 | 351438 | 76718 | 12.31% |
| 2026-04-28 | 20.15 | 20.57 | 0.00 | 0.00% | 20.15 | 20.95 | 136508 | 28185 | 4.78% |
| 2026-04-27 | 20.09 | 20.57 | 0.36 | 1.78% | 19.93 | 20.62 | 128871 | 26170 | 4.51% |
| 2026-04-24 | 20.16 | 20.21 | -0.10 | -0.49% | 20.02 | 20.50 | 99132 | 20074 | 3.47% |
| 2026-04-23 | 20.55 | 20.31 | -0.34 | -1.65% | 20.08 | 20.77 | 118153 | 24045 | 4.14% |
| 2026-04-22 | 20.67 | 20.65 | -0.17 | -0.82% | 20.30 | 20.95 | 155183 | 31828 | 5.44% |
| 2026-04-21 | 21.12 | 20.82 | -0.51 | -2.39% | 20.71 | 21.42 | 148152 | 31031 | 5.19% |
| 2026-04-20 | 20.98 | 21.33 | 0.21 | 0.99% | 20.66 | 21.40 | 167123 | 35410 | 5.85% |
| 2026-04-17 | 21.94 | 21.12 | -1.11 | -4.99% | 20.64 | 21.94 | 302831 | 64029 | 10.61% |
| 2026-04-16 | 23.30 | 22.23 | -1.52 | -6.40% | 22.00 | 23.30 | 369070 | 82434 | 12.93% |
| 2026-04-15 | 22.95 | 23.75 | 1.47 | 6.60% | 22.15 | 23.82 | 561339 | 129461 | 19.66% |
| 2026-04-14 | 22.36 | 22.28 | -0.08 | -0.36% | 21.81 | 22.40 | 190927 | 42088 | 6.69% |
| 2026-04-13 | 22.82 | 22.36 | -0.21 | -0.93% | 22.24 | 22.84 | 203896 | 45800 | 7.14% |
| 2026-04-10 | 23.42 | 22.57 | -0.84 | -3.59% | 22.55 | 23.64 | 308873 | 70863 | 10.82% |
| 2026-04-09 | 24.34 | 23.41 | -1.26 | -5.11% | 23.30 | 24.68 | 344650 | 81675 | 12.07% |
| 2026-04-08 | 25.40 | 24.67 | -0.29 | -1.16% | 24.39 | 25.87 | 391875 | 97515 | 13.73% |
| 2026-04-07 | 26.72 | 24.96 | -2.72 | -9.83% | 24.91 | 27.79 | 636294 | 165877 | 22.29% |
| 2026-04-03 | 29.36 | 27.68 | -3.07 | -9.98% | 27.68 | 29.85 | 370244 | 105554 | 12.97% |
| 2026-04-02 | 29.85 | 30.75 | 0.45 | 1.49% | 29.00 | 32.27 | 573240 | 173393 | 20.08% |
| 2026-04-01 | 27.96 | 30.30 | 2.34 | 8.37% | 27.50 | 30.76 | 649027 | 190682 | 22.74% |
| 2026-03-31 | 27.54 | 27.96 | -0.21 | -0.75% | 26.78 | 30.70 | 596489 | 167765 | 20.90% |
| 2026-03-30 | 26.37 | 28.17 | 2.56 | 10.00% | 26.17 | 28.17 | 322463 | 89420 | 11.30% |
| 2026-03-27 | 22.85 | 25.61 | 2.33 | 10.01% | 22.85 | 25.61 | 265379 | 66903 | 9.30% |
| 2026-03-26 | 22.55 | 23.28 | 0.48 | 2.11% | 22.55 | 23.50 | 138348 | 32120 | 4.85% |
| 2026-03-25 | 22.60 | 22.80 | 0.38 | 1.69% | 22.35 | 22.98 | 103669 | 23547 | 3.63% |
| 2026-03-24 | 21.94 | 22.42 | 0.88 | 4.09% | 21.63 | 22.46 | 125470 | 27696 | 4.40% |
| 2026-03-23 | 22.30 | 21.54 | -0.90 | -4.01% | 21.35 | 22.49 | 109684 | 24022 | 3.84% |
| 2026-03-20 | 22.80 | 22.44 | -0.14 | -0.62% | 22.38 | 22.96 | 126107 | 28563 | 4.42% |
| 2026-03-19 | 22.44 | 22.58 | 0.10 | 0.44% | 22.25 | 22.94 | 175108 | 39563 | 6.13% |
| 2026-03-18 | 20.47 | 22.48 | 2.04 | 9.98% | 20.25 | 22.48 | 152597 | 32937 | 5.35% |
| 2026-03-17 | 21.30 | 20.44 | -0.89 | -4.17% | 20.41 | 21.39 | 101446 | 21189 | 3.55% |
| 2026-03-16 | 21.88 | 21.33 | -0.18 | -0.84% | 21.14 | 21.89 | 70402 | 15096 | 2.47% |
| 2026-03-13 | 22.02 | 21.51 | -0.77 | -3.46% | 21.44 | 22.55 | 114350 | 25066 | 4.01% |
| 2026-03-12 | 22.90 | 22.28 | -0.86 | -3.72% | 22.17 | 22.90 | 129158 | 28925 | 4.52% |
| 2026-03-11 | 23.08 | 23.14 | 0.04 | 0.17% | 22.20 | 23.40 | 143749 | 32895 | 5.04% |
| 2026-03-10 | 23.24 | 23.10 | -0.38 | -1.62% | 22.51 | 23.49 | 179148 | 41109 | 6.28% |
| 2026-03-09 | 22.44 | 23.48 | 0.82 | 3.62% | 22.05 | 24.25 | 233464 | 54194 | 8.18% |
| 2026-03-06 | 22.01 | 22.66 | 0.50 | 2.26% | 22.00 | 22.94 | 158986 | 35858 | 5.57% |
| 2026-03-05 | 21.07 | 22.16 | 1.32 | 6.33% | 21.00 | 22.85 | 200572 | 43998 | 7.03% |
| 2026-03-04 | 21.14 | 20.84 | -0.26 | -1.23% | 20.67 | 21.59 | 109484 | 23076 | 3.84% |
| 2026-03-03 | 20.27 | 21.10 | 0.79 | 3.89% | 20.27 | 22.15 | 223155 | 47591 | 7.82% |
| 2026-03-02 | 20.60 | 20.31 | -0.63 | -3.01% | 19.78 | 20.76 | 106118 | 21447 | 3.72% |
| 2026-02-27 | 19.92 | 20.94 | 0.99 | 4.96% | 19.83 | 20.98 | 111518 | 23027 | 3.91% |
| 2026-02-26 | 20.44 | 19.95 | -0.51 | -2.49% | 19.93 | 20.50 | 66841 | 13447 | 2.34% |
| 2026-02-25 | 20.30 | 20.46 | 0.03 | 0.15% | 20.23 | 20.65 | 51624 | 10571 | 1.81% |
| 2026-02-24 | 20.52 | 20.43 | 0.36 | 1.79% | 20.18 | 20.79 | 61665 | 12595 | 2.16% |