当前时间：2026-05-22 05:07:16 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-21 | 19.35 | 18.49 | -0.89 | -4.59% | 18.48 | 19.60 | 30397 | 5800 | 2.22% |
| 2026-05-20 | 19.46 | 19.38 | -0.14 | -0.72% | 18.88 | 19.51 | 30944 | 5919 | 2.26% |
| 2026-05-19 | 19.69 | 19.52 | -0.20 | -1.01% | 19.25 | 19.86 | 22715 | 4428 | 1.66% |
| 2026-05-18 | 19.71 | 19.72 | 0.05 | 0.25% | 19.38 | 19.98 | 25052 | 4914 | 1.83% |
| 2026-05-15 | 20.00 | 19.67 | -0.28 | -1.40% | 19.45 | 20.10 | 21590 | 4276 | 1.58% |
| 2026-05-14 | 20.22 | 19.95 | -0.37 | -1.82% | 19.70 | 20.36 | 22280 | 4447 | 1.63% |
| 2026-05-13 | 20.30 | 20.32 | 0.02 | 0.10% | 19.97 | 20.45 | 20788 | 4203 | 1.52% |
| 2026-05-12 | 21.05 | 20.30 | -0.83 | -3.93% | 20.25 | 21.08 | 24873 | 5130 | 1.82% |
| 2026-05-11 | 21.16 | 21.13 | 0.05 | 0.24% | 20.71 | 21.24 | 27204 | 5701 | 1.99% |
| 2026-05-08 | 21.25 | 21.08 | -0.17 | -0.80% | 20.95 | 21.56 | 25419 | 5384 | 1.86% |
| 2026-05-07 | 20.99 | 21.25 | 0.27 | 1.29% | 20.77 | 21.70 | 31642 | 6755 | 2.31% |
| 2026-05-06 | 20.64 | 20.98 | 0.38 | 1.84% | 20.53 | 21.08 | 46134 | 9608 | 3.37% |
| 2026-04-30 | 19.72 | 20.60 | 0.85 | 4.30% | 19.53 | 20.73 | 46959 | 9509 | 3.43% |
| 2026-04-29 | 19.75 | 19.75 | -0.25 | -1.25% | 19.20 | 20.08 | 37041 | 7305 | 2.70% |
| 2026-04-28 | 20.29 | 20.00 | -0.22 | -1.09% | 19.85 | 20.34 | 20517 | 4120 | 1.50% |
| 2026-04-27 | 19.96 | 20.22 | 0.38 | 1.92% | 19.70 | 20.30 | 24029 | 4809 | 1.75% |
| 2026-04-24 | 19.74 | 19.84 | 0.10 | 0.51% | 19.38 | 20.05 | 25458 | 5007 | 1.86% |
| 2026-04-23 | 20.30 | 19.74 | -0.60 | -2.95% | 19.70 | 20.33 | 28305 | 5625 | 2.07% |
| 2026-04-22 | 20.63 | 20.34 | -0.19 | -0.93% | 20.11 | 20.63 | 27585 | 5604 | 2.01% |
| 2026-04-21 | 20.64 | 20.53 | -0.15 | -0.73% | 20.37 | 20.77 | 25310 | 5198 | 1.85% |
| 2026-04-20 | 20.95 | 20.68 | -0.41 | -1.94% | 20.59 | 21.19 | 32534 | 6749 | 2.37% |
| 2026-04-17 | 21.40 | 21.09 | -0.23 | -1.08% | 20.83 | 21.40 | 24048 | 5066 | 1.76% |
| 2026-04-16 | 21.40 | 21.32 | -0.02 | -0.09% | 20.97 | 21.50 | 22546 | 4792 | 1.65% |
| 2026-04-15 | 21.65 | 21.34 | -0.31 | -1.43% | 21.28 | 21.74 | 28922 | 6204 | 2.11% |
| 2026-04-14 | 21.60 | 21.65 | 0.18 | 0.84% | 21.31 | 22.15 | 30522 | 6616 | 2.23% |
| 2026-04-13 | 21.60 | 21.47 | 0.04 | 0.19% | 21.17 | 21.60 | 24373 | 5207 | 1.78% |
| 2026-04-10 | 21.58 | 21.43 | 0.41 | 1.95% | 21.20 | 22.10 | 32791 | 7130 | 2.39% |
| 2026-04-09 | 21.60 | 21.02 | -0.68 | -3.13% | 21.01 | 21.88 | 23885 | 5101 | 1.74% |
| 2026-04-08 | 21.39 | 21.70 | 0.71 | 3.38% | 21.25 | 21.72 | 21428 | 4621 | 1.56% |
| 2026-04-07 | 20.58 | 20.99 | 0.49 | 2.39% | 20.51 | 21.12 | 20517 | 4284 | 1.50% |
| 2026-04-03 | 21.53 | 20.50 | -0.66 | -3.12% | 20.47 | 21.59 | 20929 | 4350 | 1.53% |
| 2026-04-02 | 21.63 | 21.16 | -0.58 | -2.67% | 21.04 | 21.85 | 21353 | 4571 | 1.56% |
| 2026-04-01 | 21.25 | 21.74 | 0.94 | 4.52% | 20.82 | 21.84 | 29334 | 6284 | 2.14% |
| 2026-03-31 | 21.52 | 20.80 | -0.60 | -2.80% | 20.80 | 21.88 | 25182 | 5358 | 1.84% |
| 2026-03-30 | 21.60 | 21.40 | -0.44 | -2.01% | 21.22 | 21.98 | 29174 | 6266 | 2.13% |
| 2026-03-27 | 20.87 | 21.84 | 0.99 | 4.75% | 20.48 | 22.36 | 44409 | 9566 | 3.24% |
| 2026-03-26 | 21.00 | 20.85 | -0.12 | -0.57% | 20.70 | 21.51 | 27531 | 5795 | 2.01% |
| 2026-03-25 | 21.01 | 20.97 | 0.11 | 0.53% | 20.76 | 21.36 | 27044 | 5688 | 1.97% |
| 2026-03-24 | 20.05 | 20.86 | 1.18 | 6.00% | 19.88 | 20.91 | 39309 | 8016 | 2.87% |
| 2026-03-23 | 21.41 | 19.68 | -2.32 | -10.55% | 19.61 | 21.95 | 62933 | 12832 | 4.59% |
| 2026-03-20 | 22.80 | 22.00 | -0.73 | -3.21% | 21.91 | 23.30 | 32435 | 7265 | 2.37% |
| 2026-03-19 | 23.33 | 22.73 | -0.72 | -3.07% | 22.59 | 23.63 | 34175 | 7885 | 2.49% |
| 2026-03-18 | 22.74 | 23.45 | 0.81 | 3.58% | 22.71 | 23.53 | 27822 | 6453 | 2.03% |
| 2026-03-17 | 23.50 | 22.64 | -0.77 | -3.29% | 22.60 | 23.50 | 30255 | 6961 | 2.21% |
| 2026-03-16 | 23.80 | 23.41 | -0.67 | -2.78% | 22.77 | 23.88 | 58857 | 13633 | 4.30% |
| 2026-03-13 | 24.00 | 24.08 | -0.09 | -0.37% | 23.72 | 24.77 | 50209 | 12174 | 3.66% |
| 2026-03-12 | 23.96 | 24.17 | 0.18 | 0.75% | 23.55 | 24.90 | 60161 | 14592 | 4.39% |
| 2026-03-11 | 23.41 | 23.99 | 0.79 | 3.41% | 23.25 | 24.28 | 62270 | 14856 | 4.54% |
| 2026-03-10 | 22.48 | 23.20 | 0.91 | 4.08% | 22.48 | 23.41 | 50549 | 11698 | 3.69% |
| 2026-03-09 | 22.20 | 22.29 | -0.26 | -1.15% | 21.42 | 22.43 | 42162 | 9234 | 3.08% |
| 2026-03-06 | 21.70 | 22.55 | 0.78 | 3.58% | 21.45 | 22.68 | 32566 | 7290 | 2.38% |
| 2026-03-05 | 22.00 | 21.77 | 0.18 | 0.83% | 21.59 | 22.08 | 25820 | 5639 | 1.88% |
| 2026-03-04 | 22.00 | 21.59 | -0.63 | -2.84% | 21.10 | 22.27 | 54361 | 11804 | 3.97% |
| 2026-03-03 | 23.57 | 22.22 | -1.49 | -6.28% | 22.08 | 24.50 | 63646 | 14783 | 4.65% |
| 2026-03-02 | 24.44 | 23.71 | -1.19 | -4.78% | 23.32 | 24.80 | 62414 | 14899 | 4.56% |
| 2026-02-27 | 24.90 | 24.90 | -0.03 | -0.12% | 24.33 | 25.08 | 37746 | 9346 | 2.76% |
| 2026-02-26 | 25.00 | 24.93 | -0.03 | -0.12% | 24.66 | 25.28 | 45836 | 11422 | 3.35% |
| 2026-02-25 | 23.31 | 24.96 | 1.68 | 7.22% | 23.03 | 25.00 | 68446 | 16551 | 5.00% |
| 2026-02-24 | 23.69 | 23.28 | -0.20 | -0.85% | 23.10 | 23.76 | 41057 | 9573 | 3.00% |
| 2026-02-13 | 24.01 | 23.48 | -0.44 | -1.84% | 23.46 | 24.05 | 35472 | 8395 | 2.59% |
| 2026-02-12 | 24.80 | 23.92 | -0.94 | -3.78% | 23.90 | 24.80 | 52154 | 12613 | 3.81% |
| 2026-02-11 | 25.10 | 24.86 | -0.55 | -2.16% | 24.80 | 25.39 | 54051 | 13515 | 3.95% |