当前时间：2026-05-29 23:18:55 星期五休市中
| 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 | 20.35 | 18.85 | -1.41 | -6.96% | 18.85 | 20.35 | 60443 | 11763 | 2.50% |
| 2026-05-28 | 19.75 | 20.26 | 0.61 | 3.10% | 19.58 | 21.62 | 94195 | 19532 | 3.90% |
| 2026-05-27 | 19.81 | 19.65 | -0.18 | -0.91% | 19.31 | 20.06 | 49371 | 9725 | 2.04% |
| 2026-05-26 | 20.76 | 19.83 | -1.03 | -4.94% | 19.52 | 20.78 | 68131 | 13575 | 2.82% |
| 2026-05-25 | 21.40 | 20.86 | -0.67 | -3.11% | 20.61 | 21.53 | 57519 | 12000 | 2.38% |
| 2026-05-22 | 21.40 | 21.53 | 0.15 | 0.70% | 21.40 | 21.96 | 29559 | 6409 | 1.22% |
| 2026-05-21 | 21.89 | 21.38 | -0.37 | -1.70% | 21.21 | 22.19 | 51187 | 11164 | 2.12% |
| 2026-05-20 | 22.29 | 21.75 | -0.53 | -2.38% | 21.65 | 22.53 | 48792 | 10727 | 2.02% |
| 2026-05-19 | 22.62 | 22.28 | -0.60 | -2.62% | 21.96 | 22.66 | 44788 | 9970 | 1.85% |
| 2026-05-18 | 23.00 | 22.88 | 0.30 | 1.33% | 22.30 | 23.12 | 48197 | 10913 | 1.99% |
| 2026-05-15 | 23.14 | 22.58 | -0.56 | -2.42% | 22.53 | 23.38 | 53003 | 12135 | 2.19% |
| 2026-05-14 | 23.00 | 23.14 | 0.26 | 1.14% | 22.81 | 23.77 | 74305 | 17233 | 3.07% |
| 2026-05-13 | 22.31 | 22.88 | 0.50 | 2.23% | 22.10 | 23.32 | 53964 | 12339 | 2.23% |
| 2026-05-12 | 22.50 | 22.38 | -0.14 | -0.62% | 22.03 | 22.88 | 49982 | 11149 | 2.07% |
| 2026-05-11 | 22.01 | 22.52 | 0.51 | 2.32% | 21.82 | 22.88 | 78059 | 17415 | 3.23% |
| 2026-05-08 | 21.36 | 22.01 | 0.65 | 3.04% | 21.20 | 22.19 | 68412 | 14871 | 2.83% |
| 2026-05-07 | 20.87 | 21.36 | 0.49 | 2.35% | 20.85 | 21.77 | 52588 | 11211 | 2.17% |
| 2026-05-06 | 20.56 | 20.87 | 0.32 | 1.56% | 20.20 | 20.97 | 46624 | 9597 | 1.93% |
| 2026-04-30 | 20.30 | 20.55 | 0.01 | 0.05% | 20.05 | 20.70 | 44427 | 9031 | 1.84% |
| 2026-04-29 | 20.00 | 20.54 | 0.49 | 2.44% | 19.99 | 21.12 | 56426 | 11637 | 2.33% |
| 2026-04-28 | 20.15 | 20.05 | -0.25 | -1.23% | 19.97 | 20.47 | 32001 | 6448 | 1.32% |
| 2026-04-27 | 20.49 | 20.30 | -0.11 | -0.54% | 20.08 | 20.70 | 46277 | 9421 | 1.91% |
| 2026-04-24 | 20.06 | 20.41 | 0.41 | 2.05% | 20.01 | 20.64 | 48860 | 9959 | 2.02% |
| 2026-04-23 | 19.71 | 20.00 | 0.21 | 1.06% | 19.59 | 20.40 | 43563 | 8730 | 1.80% |
| 2026-04-22 | 19.88 | 19.79 | -0.25 | -1.25% | 19.72 | 20.40 | 36362 | 7251 | 1.50% |
| 2026-04-21 | 20.00 | 20.04 | 0.16 | 0.80% | 19.43 | 20.65 | 51098 | 10265 | 2.11% |
| 2026-04-20 | 19.59 | 19.88 | 0.72 | 3.76% | 19.15 | 20.28 | 67860 | 13459 | 2.81% |
| 2026-04-17 | 19.43 | 19.16 | -0.34 | -1.74% | 18.96 | 19.49 | 44862 | 8599 | 1.86% |
| 2026-04-16 | 19.15 | 19.50 | 0.34 | 1.77% | 19.04 | 19.82 | 47887 | 9340 | 1.98% |
| 2026-04-15 | 19.09 | 19.16 | 0.08 | 0.42% | 18.81 | 19.43 | 39099 | 7471 | 1.62% |
| 2026-04-14 | 18.92 | 19.08 | 0.20 | 1.06% | 18.76 | 19.20 | 31115 | 5903 | 1.29% |
| 2026-04-13 | 18.50 | 18.88 | 0.19 | 1.02% | 18.28 | 19.05 | 37596 | 7037 | 1.55% |
| 2026-04-10 | 18.58 | 18.69 | 0.01 | 0.05% | 18.45 | 19.05 | 43642 | 8197 | 1.80% |
| 2026-04-09 | 18.10 | 18.68 | 0.58 | 3.20% | 18.10 | 19.68 | 86418 | 16419 | 3.57% |
| 2026-04-08 | 17.42 | 18.10 | 1.00 | 5.85% | 17.36 | 18.18 | 49264 | 8832 | 2.04% |
| 2026-04-07 | 17.01 | 17.10 | -0.22 | -1.27% | 16.85 | 17.63 | 37172 | 6372 | 1.54% |
| 2026-04-03 | 18.10 | 17.32 | -0.83 | -4.57% | 16.92 | 18.26 | 64365 | 11185 | 2.66% |
| 2026-04-02 | 18.67 | 18.15 | -0.65 | -3.46% | 17.95 | 18.76 | 32894 | 6006 | 1.36% |
| 2026-04-01 | 19.39 | 18.80 | -0.32 | -1.67% | 18.54 | 19.50 | 54219 | 10185 | 2.24% |
| 2026-03-31 | 18.34 | 19.12 | 0.68 | 3.69% | 18.25 | 19.30 | 67956 | 12882 | 2.81% |
| 2026-03-30 | 18.20 | 18.44 | -0.32 | -1.71% | 17.91 | 18.46 | 48068 | 8731 | 1.99% |
| 2026-03-27 | 18.53 | 18.76 | -0.47 | -2.44% | 18.53 | 19.00 | 56393 | 10597 | 2.33% |
| 2026-03-26 | 19.33 | 19.23 | -0.09 | -0.47% | 18.88 | 20.11 | 80398 | 15682 | 3.32% |
| 2026-03-25 | 19.61 | 19.32 | -0.08 | -0.41% | 19.05 | 20.76 | 85565 | 16911 | 3.54% |
| 2026-03-24 | 19.88 | 19.40 | 0.01 | 0.05% | 18.96 | 20.10 | 55539 | 10767 | 2.30% |
| 2026-03-23 | 20.92 | 19.39 | -1.63 | -7.75% | 19.23 | 21.10 | 66366 | 13327 | 2.74% |
| 2026-03-20 | 21.86 | 21.02 | -0.95 | -4.32% | 20.83 | 22.22 | 79942 | 17076 | 3.31% |
| 2026-03-19 | 21.07 | 21.97 | 1.12 | 5.37% | 21.06 | 22.43 | 128035 | 27811 | 5.29% |
| 2026-03-18 | 18.95 | 20.85 | 1.90 | 10.03% | 18.70 | 20.85 | 67184 | 13495 | 2.78% |
| 2026-03-17 | 19.70 | 18.95 | -0.71 | -3.61% | 18.89 | 19.70 | 34095 | 6572 | 1.41% |
| 2026-03-16 | 20.17 | 19.66 | -0.50 | -2.48% | 19.60 | 20.43 | 37370 | 7431 | 1.55% |
| 2026-03-13 | 20.44 | 20.16 | -0.39 | -1.90% | 20.10 | 20.99 | 42642 | 8759 | 1.76% |
| 2026-03-12 | 20.00 | 20.55 | 0.53 | 2.65% | 19.63 | 20.70 | 74762 | 15062 | 3.09% |
| 2026-03-11 | 20.28 | 20.02 | -0.27 | -1.33% | 19.85 | 20.35 | 37668 | 7538 | 1.56% |
| 2026-03-10 | 20.35 | 20.29 | -0.01 | -0.05% | 20.10 | 20.55 | 33482 | 6790 | 1.38% |
| 2026-03-09 | 20.78 | 20.30 | -0.35 | -1.69% | 19.92 | 20.78 | 28811 | 5809 | 1.19% |
| 2026-03-06 | 20.77 | 20.65 | -0.02 | -0.10% | 20.50 | 20.85 | 27866 | 5746 | 1.15% |
| 2026-03-05 | 20.84 | 20.67 | 0.02 | 0.10% | 20.62 | 21.20 | 28406 | 5962 | 1.17% |
| 2026-03-04 | 20.87 | 20.65 | -0.22 | -1.05% | 20.60 | 21.11 | 20504 | 4267 | 0.85% |
| 2026-03-03 | 21.80 | 20.87 | -0.98 | -4.49% | 20.80 | 22.05 | 33557 | 7157 | 1.39% |
| 2026-03-02 | 22.46 | 21.85 | -0.83 | -3.66% | 21.81 | 22.57 | 33821 | 7460 | 1.40% |
| 2026-02-27 | 22.65 | 22.68 | -0.02 | -0.09% | 22.42 | 22.79 | 21355 | 4822 | 0.88% |
| 2026-02-26 | 22.97 | 22.70 | -0.26 | -1.13% | 22.60 | 23.00 | 22110 | 5025 | 0.91% |
| 2026-02-25 | 22.81 | 22.96 | -0.22 | -0.95% | 22.81 | 23.27 | 24082 | 5544 | 1.00% |
| 2026-02-24 | 23.42 | 23.18 | -0.26 | -1.11% | 22.75 | 23.68 | 36879 | 8551 | 1.53% |