当前时间：2026-05-18 00:26:04 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-15 | 20.36 | 20.00 | -0.31 | -1.53% | 19.80 | 20.36 | 42850 | 8595 | 2.23% |
| 2026-05-14 | 20.65 | 20.31 | -0.29 | -1.41% | 20.21 | 20.71 | 35964 | 7323 | 1.87% |
| 2026-05-13 | 20.92 | 20.60 | -0.37 | -1.76% | 20.58 | 20.98 | 36123 | 7485 | 1.88% |
| 2026-05-12 | 21.29 | 20.97 | -0.36 | -1.69% | 20.84 | 21.38 | 42757 | 8979 | 2.22% |
| 2026-05-11 | 21.30 | 21.33 | 0.02 | 0.09% | 21.10 | 21.41 | 32128 | 6827 | 1.67% |
| 2026-05-08 | 21.33 | 21.31 | -0.07 | -0.33% | 21.18 | 21.45 | 21412 | 4553 | 1.11% |
| 2026-05-07 | 21.69 | 21.38 | -0.02 | -0.09% | 21.35 | 21.70 | 24398 | 5234 | 1.27% |
| 2026-05-06 | 21.35 | 21.40 | 0.05 | 0.23% | 21.25 | 21.49 | 32962 | 7048 | 1.71% |
| 2026-04-30 | 21.88 | 21.35 | -0.43 | -1.97% | 21.13 | 21.88 | 33630 | 7198 | 1.75% |
| 2026-04-29 | 21.19 | 21.78 | 0.04 | 0.18% | 20.90 | 21.87 | 47735 | 10209 | 2.48% |
| 2026-04-28 | 21.81 | 21.74 | -0.17 | -0.78% | 21.64 | 21.96 | 19961 | 4348 | 1.04% |
| 2026-04-27 | 21.75 | 21.91 | 0.20 | 0.92% | 21.70 | 21.97 | 24744 | 5415 | 1.29% |
| 2026-04-24 | 21.53 | 21.71 | -0.07 | -0.32% | 21.53 | 21.83 | 18027 | 3910 | 0.94% |
| 2026-04-23 | 21.50 | 21.78 | 0.25 | 1.16% | 21.50 | 21.92 | 25483 | 5540 | 1.32% |
| 2026-04-22 | 21.60 | 21.53 | -0.07 | -0.32% | 21.47 | 21.60 | 18188 | 3911 | 0.94% |
| 2026-04-21 | 21.84 | 21.60 | -0.24 | -1.10% | 21.51 | 21.98 | 32034 | 6945 | 1.66% |
| 2026-04-20 | 22.09 | 21.84 | -0.48 | -2.15% | 21.62 | 22.20 | 37447 | 8181 | 1.95% |
| 2026-04-17 | 22.32 | 22.32 | -0.09 | -0.40% | 22.18 | 22.40 | 16509 | 3681 | 0.86% |
| 2026-04-16 | 22.20 | 22.41 | 0.12 | 0.54% | 22.15 | 22.46 | 26341 | 5886 | 1.37% |
| 2026-04-15 | 22.10 | 22.29 | 0.30 | 1.36% | 21.93 | 22.35 | 28318 | 6279 | 1.47% |
| 2026-04-14 | 22.07 | 21.99 | 0.05 | 0.23% | 21.65 | 22.10 | 24184 | 5290 | 1.26% |
| 2026-04-13 | 21.81 | 21.94 | -0.05 | -0.23% | 21.79 | 22.04 | 12754 | 2797 | 0.66% |
| 2026-04-10 | 21.86 | 21.99 | 0.19 | 0.87% | 21.86 | 22.14 | 25554 | 5630 | 1.33% |
| 2026-04-09 | 22.19 | 21.80 | -0.35 | -1.58% | 21.77 | 22.20 | 24941 | 5460 | 1.30% |
| 2026-04-08 | 21.80 | 22.15 | 0.68 | 3.17% | 21.77 | 22.16 | 36171 | 7960 | 1.88% |
| 2026-04-07 | 21.59 | 21.47 | -0.01 | -0.05% | 21.43 | 21.65 | 12467 | 2685 | 0.65% |
| 2026-04-03 | 21.99 | 21.48 | -0.46 | -2.10% | 21.39 | 21.99 | 22894 | 4946 | 1.19% |
| 2026-04-02 | 22.08 | 21.94 | -0.14 | -0.63% | 21.86 | 22.08 | 20427 | 4486 | 1.06% |
| 2026-04-01 | 22.35 | 22.08 | -0.11 | -0.50% | 22.01 | 22.44 | 41980 | 9294 | 2.18% |
| 2026-03-31 | 22.17 | 22.19 | -0.01 | -0.05% | 22.17 | 22.52 | 23242 | 5192 | 1.21% |
| 2026-03-30 | 21.85 | 22.20 | 0.09 | 0.41% | 21.81 | 22.24 | 19302 | 4267 | 1.00% |
| 2026-03-27 | 21.84 | 22.11 | 0.01 | 0.05% | 21.84 | 22.22 | 20591 | 4552 | 1.07% |
| 2026-03-26 | 22.32 | 22.10 | -0.22 | -0.99% | 22.05 | 22.41 | 22303 | 4947 | 1.16% |
| 2026-03-25 | 22.11 | 22.32 | 0.21 | 0.95% | 22.08 | 22.40 | 29638 | 6589 | 1.54% |
| 2026-03-24 | 21.91 | 22.11 | 0.39 | 1.80% | 21.64 | 22.19 | 33185 | 7285 | 1.72% |
| 2026-03-23 | 22.45 | 21.72 | -0.93 | -4.11% | 21.47 | 22.45 | 57250 | 12499 | 2.97% |
| 2026-03-20 | 22.95 | 22.65 | -0.29 | -1.26% | 22.64 | 23.09 | 26393 | 6035 | 1.37% |
| 2026-03-19 | 23.24 | 22.94 | -0.36 | -1.55% | 22.87 | 23.28 | 24383 | 5617 | 1.27% |
| 2026-03-18 | 23.60 | 23.30 | -0.27 | -1.15% | 23.18 | 23.66 | 27354 | 6376 | 1.42% |
| 2026-03-17 | 23.53 | 23.57 | 0.10 | 0.43% | 23.45 | 23.72 | 34931 | 8242 | 1.81% |
| 2026-03-16 | 23.38 | 23.47 | 0.08 | 0.34% | 23.36 | 23.56 | 25605 | 6010 | 1.33% |
| 2026-03-13 | 23.19 | 23.39 | 0.19 | 0.82% | 23.13 | 23.55 | 43830 | 10248 | 2.28% |
| 2026-03-12 | 23.19 | 23.20 | 0.02 | 0.09% | 23.12 | 23.30 | 30475 | 7074 | 1.58% |
| 2026-03-11 | 23.10 | 23.18 | 0.08 | 0.35% | 22.95 | 23.22 | 21251 | 4907 | 1.10% |
| 2026-03-10 | 23.20 | 23.10 | 0.01 | 0.04% | 23.04 | 23.38 | 35063 | 8126 | 1.82% |
| 2026-03-09 | 23.05 | 23.09 | -0.11 | -0.47% | 22.84 | 23.19 | 30002 | 6901 | 1.56% |
| 2026-03-06 | 22.66 | 23.20 | 0.45 | 1.98% | 22.65 | 23.23 | 32328 | 7432 | 1.68% |
| 2026-03-05 | 22.94 | 22.75 | 0.00 | 0.00% | 22.65 | 23.12 | 38685 | 8836 | 2.01% |
| 2026-03-04 | 23.21 | 22.75 | -0.56 | -2.40% | 22.62 | 23.29 | 48340 | 11084 | 2.51% |
| 2026-03-03 | 23.45 | 23.31 | -0.14 | -0.60% | 23.23 | 23.59 | 40868 | 9552 | 2.12% |
| 2026-03-02 | 23.50 | 23.45 | -0.33 | -1.39% | 23.31 | 23.65 | 44269 | 10381 | 2.30% |
| 2026-02-27 | 23.76 | 23.78 | 0.05 | 0.21% | 23.65 | 23.82 | 25363 | 6021 | 1.32% |
| 2026-02-26 | 24.04 | 23.73 | -0.25 | -1.04% | 23.70 | 24.05 | 45479 | 10817 | 2.36% |
| 2026-02-25 | 24.04 | 23.98 | -0.05 | -0.21% | 23.95 | 24.20 | 34126 | 8214 | 1.77% |
| 2026-02-24 | 23.92 | 24.03 | 0.15 | 0.63% | 23.82 | 24.15 | 34244 | 8218 | 1.78% |
| 2026-02-13 | 24.01 | 23.88 | -0.16 | -0.67% | 23.88 | 24.12 | 33304 | 7990 | 1.73% |
| 2026-02-12 | 24.47 | 24.04 | -0.41 | -1.68% | 23.88 | 24.47 | 69886 | 16810 | 3.63% |
| 2026-02-11 | 24.55 | 24.45 | -0.10 | -0.41% | 24.40 | 24.59 | 26441 | 6471 | 1.37% |
| 2026-02-10 | 24.62 | 24.55 | -0.06 | -0.24% | 24.38 | 24.62 | 32545 | 7956 | 1.69% |
| 2026-02-09 | 24.70 | 24.61 | -0.02 | -0.08% | 24.50 | 24.74 | 48051 | 11807 | 2.50% |