当前时间：2026-05-31 13:00:10 星期日休市中
| 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 | 17.750 | 17.350 | -0.470 | -2.64% | 17.290 | 18.080 | 13530 | 2389 | 0.99% |
| 2026-05-28 | 17.310 | 17.820 | 0.670 | 3.91% | 17.250 | 17.990 | 24229 | 4266 | 1.77% |
| 2026-05-27 | 18.280 | 17.150 | -1.040 | -5.72% | 17.120 | 18.350 | 30159 | 5276 | 2.20% |
| 2026-05-26 | 18.620 | 18.190 | -0.310 | -1.68% | 18.010 | 18.750 | 29003 | 5328 | 2.11% |
| 2026-05-25 | 18.620 | 18.500 | -0.140 | -0.75% | 18.360 | 18.940 | 16481 | 3062 | 1.20% |
| 2026-05-22 | 18.740 | 18.640 | -0.060 | -0.32% | 18.420 | 18.970 | 16107 | 3004 | 1.17% |
| 2026-05-21 | 19.110 | 18.700 | -0.300 | -1.58% | 18.550 | 19.450 | 26688 | 5107 | 1.95% |
| 2026-05-20 | 19.760 | 19.000 | -0.530 | -2.71% | 18.930 | 19.790 | 29050 | 5573 | 2.12% |
| 2026-05-19 | 19.480 | 19.530 | 0.150 | 0.77% | 19.470 | 20.180 | 33335 | 6593 | 2.43% |
| 2026-05-18 | 20.200 | 19.380 | -1.400 | -6.74% | 19.340 | 20.280 | 50871 | 10045 | 3.71% |
| 2026-05-15 | 20.560 | 20.780 | 0.430 | 2.11% | 20.520 | 21.500 | 54727 | 11510 | 3.99% |
| 2026-05-14 | 20.800 | 20.350 | -0.630 | -3.00% | 20.250 | 21.500 | 49011 | 10214 | 3.57% |
| 2026-05-13 | 19.910 | 20.980 | 0.960 | 4.80% | 19.880 | 21.680 | 63818 | 13371 | 4.65% |
| 2026-05-12 | 20.370 | 20.020 | -0.360 | -1.77% | 19.950 | 20.860 | 31309 | 6379 | 2.28% |
| 2026-05-11 | 20.400 | 20.380 | -0.100 | -0.49% | 20.020 | 20.490 | 39748 | 8032 | 2.90% |
| 2026-05-08 | 20.190 | 20.480 | -0.180 | -0.87% | 20.050 | 21.500 | 64099 | 13221 | 4.67% |
| 2026-05-07 | 19.090 | 20.660 | 1.660 | 8.74% | 19.000 | 21.860 | 80973 | 16592 | 5.90% |
| 2026-05-06 | 18.890 | 19.000 | 0.010 | 0.05% | 18.890 | 19.350 | 27489 | 5248 | 2.00% |
| 2026-04-30 | 18.730 | 18.990 | 0.270 | 1.44% | 18.390 | 18.990 | 21049 | 3943 | 1.53% |
| 2026-04-29 | 18.120 | 18.720 | 0.720 | 4.00% | 18.080 | 18.860 | 28788 | 5360 | 2.10% |
| 2026-04-28 | 19.500 | 18.000 | -0.470 | -2.54% | 17.930 | 19.500 | 29743 | 5497 | 2.17% |
| 2026-04-27 | 21.470 | 22.270 | 0.800 | 3.73% | 21.270 | 23.260 | 31965 | 7208 | 2.80% |
| 2026-04-24 | 21.450 | 21.470 | 0.020 | 0.09% | 21.140 | 21.950 | 13320 | 2861 | 1.17% |
| 2026-04-23 | 22.340 | 21.450 | -0.890 | -3.98% | 21.320 | 22.450 | 18201 | 3956 | 1.59% |
| 2026-04-22 | 22.310 | 22.340 | 0.260 | 1.18% | 22.000 | 22.750 | 25039 | 5611 | 2.19% |
| 2026-04-21 | 22.100 | 22.080 | -0.400 | -1.78% | 21.690 | 22.470 | 25316 | 5581 | 2.22% |
| 2026-04-20 | 21.570 | 22.480 | 0.590 | 2.70% | 21.380 | 23.470 | 48507 | 10948 | 4.24% |
| 2026-04-17 | 20.200 | 21.890 | 1.630 | 8.05% | 20.040 | 22.290 | 43724 | 9262 | 3.83% |
| 2026-04-16 | 20.330 | 20.260 | 0.120 | 0.60% | 20.090 | 20.380 | 9338 | 1889 | 0.82% |
| 2026-04-15 | 20.300 | 20.140 | -0.080 | -0.40% | 20.010 | 20.460 | 12252 | 2484 | 1.07% |
| 2026-04-14 | 20.080 | 20.220 | 0.370 | 1.86% | 20.000 | 20.300 | 12399 | 2498 | 1.08% |
| 2026-04-13 | 19.940 | 19.850 | -0.340 | -1.68% | 19.660 | 19.990 | 11594 | 2296 | 1.01% |
| 2026-04-10 | 19.960 | 20.190 | 0.260 | 1.30% | 19.960 | 20.460 | 13002 | 2631 | 1.14% |
| 2026-04-09 | 20.060 | 19.930 | -0.410 | -2.02% | 19.840 | 20.320 | 10289 | 2060 | 0.90% |
| 2026-04-08 | 19.580 | 20.340 | 1.260 | 6.60% | 19.580 | 20.370 | 18937 | 3793 | 1.66% |
| 2026-04-07 | 19.010 | 19.080 | -0.050 | -0.26% | 19.010 | 19.520 | 7311 | 1407 | 0.64% |
| 2026-04-03 | 19.920 | 19.130 | -0.730 | -3.68% | 19.000 | 20.040 | 11420 | 2209 | 1.00% |
| 2026-04-02 | 19.870 | 19.860 | 0.130 | 0.66% | 19.560 | 20.280 | 16354 | 3277 | 1.43% |
| 2026-04-01 | 19.700 | 19.730 | 0.200 | 1.02% | 19.560 | 20.100 | 9768 | 1928 | 0.85% |
| 2026-03-31 | 19.580 | 19.530 | -0.080 | -0.41% | 19.400 | 20.220 | 11808 | 2343 | 1.03% |
| 2026-03-30 | 19.360 | 19.610 | 0.120 | 0.62% | 19.300 | 20.250 | 13504 | 2672 | 1.18% |
| 2026-03-27 | 19.140 | 19.490 | -0.110 | -0.56% | 19.120 | 19.770 | 8239 | 1604 | 0.72% |
| 2026-03-26 | 19.820 | 19.600 | -0.190 | -0.96% | 19.370 | 20.460 | 14795 | 2955 | 1.29% |
| 2026-03-25 | 19.370 | 19.790 | 0.380 | 1.96% | 19.370 | 20.120 | 12222 | 2422 | 1.07% |
| 2026-03-24 | 19.380 | 19.410 | 0.540 | 2.86% | 18.920 | 19.480 | 16271 | 3125 | 1.42% |
| 2026-03-23 | 20.020 | 18.870 | -1.420 | -7.00% | 18.000 | 20.250 | 21812 | 4248 | 1.91% |
| 2026-03-20 | 21.060 | 20.290 | -0.770 | -3.66% | 20.290 | 21.490 | 14071 | 2920 | 1.23% |
| 2026-03-19 | 21.640 | 21.060 | -0.890 | -4.05% | 20.990 | 21.940 | 17018 | 3629 | 1.49% |
| 2026-03-18 | 22.000 | 21.950 | -0.130 | -0.59% | 21.500 | 22.350 | 14897 | 3249 | 1.30% |
| 2026-03-17 | 22.940 | 22.080 | -0.730 | -3.20% | 22.070 | 23.130 | 14097 | 3174 | 1.23% |
| 2026-03-16 | 22.620 | 22.810 | 0.180 | 0.80% | 22.550 | 23.170 | 13680 | 3128 | 1.20% |
| 2026-03-13 | 23.050 | 22.630 | -0.570 | -2.46% | 22.520 | 23.460 | 23765 | 5432 | 2.08% |
| 2026-03-12 | 22.900 | 23.200 | 0.220 | 0.96% | 22.900 | 24.400 | 36967 | 8817 | 3.24% |
| 2026-03-11 | 23.310 | 22.980 | -0.670 | -2.83% | 22.810 | 23.340 | 22432 | 5177 | 1.96% |
| 2026-03-10 | 22.970 | 23.650 | 0.730 | 3.18% | 22.970 | 23.750 | 14921 | 3511 | 1.31% |
| 2026-03-09 | 23.480 | 22.920 | -0.770 | -3.25% | 22.620 | 23.500 | 17911 | 4108 | 1.57% |
| 2026-03-06 | 23.550 | 23.690 | -0.020 | -0.08% | 23.400 | 24.140 | 13508 | 3215 | 1.18% |
| 2026-03-05 | 23.110 | 23.710 | 0.950 | 4.17% | 23.020 | 24.100 | 21021 | 4975 | 1.84% |
| 2026-03-04 | 22.900 | 22.760 | -0.030 | -0.13% | 22.620 | 23.170 | 12162 | 2786 | 1.06% |
| 2026-03-03 | 24.340 | 22.790 | -1.430 | -5.90% | 22.770 | 24.450 | 23993 | 5619 | 2.10% |
| 2026-03-02 | 24.710 | 24.220 | -0.940 | -3.74% | 24.060 | 25.110 | 21073 | 5129 | 1.84% |
| 2026-02-27 | 25.210 | 25.160 | -0.110 | -0.44% | 24.960 | 25.450 | 11403 | 2861 | 1.00% |
| 2026-02-26 | 25.430 | 25.270 | -0.160 | -0.63% | 25.150 | 25.640 | 12569 | 3188 | 1.10% |
| 2026-02-25 | 25.490 | 25.430 | 0.250 | 0.99% | 25.030 | 25.500 | 14471 | 3658 | 1.27% |
| 2026-02-24 | 26.050 | 25.180 | -0.280 | -1.10% | 25.050 | 26.190 | 17857 | 4521 | 1.56% |