当前时间：2026-05-17 07:28:39 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-15 | 22.78 | 22.79 | 0.01 | 0.04% | 22.57 | 23.80 | 284861 | 65985 | 6.68% |
| 2026-05-14 | 23.60 | 22.78 | -0.88 | -3.72% | 22.74 | 23.60 | 272514 | 62843 | 6.39% |
| 2026-05-13 | 22.25 | 23.66 | 1.17 | 5.20% | 22.25 | 23.99 | 448889 | 104864 | 10.53% |
| 2026-05-12 | 22.85 | 22.49 | -0.27 | -1.19% | 21.91 | 22.87 | 266404 | 59356 | 6.25% |
| 2026-05-11 | 22.20 | 22.86 | 0.73 | 3.30% | 22.13 | 23.07 | 341760 | 77634 | 8.02% |
| 2026-05-08 | 22.21 | 22.13 | -0.31 | -1.38% | 22.04 | 22.60 | 241146 | 53656 | 5.66% |
| 2026-05-07 | 22.22 | 22.44 | 0.02 | 0.09% | 22.05 | 22.75 | 285197 | 63895 | 6.69% |
| 2026-05-06 | 22.13 | 22.42 | 0.72 | 3.32% | 21.85 | 22.65 | 342663 | 76290 | 8.04% |
| 2026-04-30 | 21.76 | 21.70 | -0.05 | -0.23% | 21.58 | 22.18 | 249529 | 54465 | 5.85% |
| 2026-04-29 | 21.80 | 21.75 | -0.16 | -0.73% | 21.19 | 21.91 | 336272 | 72553 | 7.89% |
| 2026-04-28 | 22.05 | 21.91 | -0.35 | -1.57% | 21.23 | 22.35 | 422873 | 92580 | 9.92% |
| 2026-04-27 | 20.10 | 22.26 | 2.02 | 9.98% | 20.10 | 22.26 | 387740 | 83196 | 9.09% |
| 2026-04-24 | 20.01 | 20.24 | -0.03 | -0.15% | 19.93 | 20.41 | 152687 | 30775 | 3.58% |
| 2026-04-23 | 20.40 | 20.27 | 0.08 | 0.40% | 19.95 | 20.69 | 268653 | 54690 | 6.30% |
| 2026-04-22 | 19.97 | 20.19 | 0.22 | 1.10% | 19.88 | 20.38 | 194158 | 39089 | 4.55% |
| 2026-04-21 | 19.44 | 19.97 | 0.37 | 1.89% | 19.28 | 20.17 | 201838 | 40056 | 4.73% |
| 2026-04-20 | 19.50 | 19.60 | 0.06 | 0.31% | 19.41 | 19.97 | 142580 | 28122 | 3.34% |
| 2026-04-17 | 19.11 | 19.54 | 0.30 | 1.56% | 19.09 | 19.65 | 153566 | 29818 | 3.60% |
| 2026-04-16 | 18.95 | 19.24 | 0.49 | 2.61% | 18.68 | 19.33 | 161357 | 30880 | 3.78% |
| 2026-04-15 | 19.72 | 18.75 | -0.95 | -4.82% | 18.70 | 19.85 | 212682 | 40428 | 4.99% |
| 2026-04-14 | 19.00 | 19.70 | 0.78 | 4.12% | 19.00 | 20.18 | 253496 | 49676 | 5.95% |
| 2026-04-13 | 18.05 | 18.92 | 0.87 | 4.82% | 17.99 | 18.98 | 155801 | 28923 | 3.65% |
| 2026-04-10 | 17.50 | 18.05 | 0.66 | 3.80% | 17.49 | 18.25 | 128725 | 23206 | 3.02% |
| 2026-04-09 | 17.40 | 17.39 | -0.21 | -1.19% | 17.29 | 17.54 | 64753 | 11274 | 1.52% |
| 2026-04-08 | 17.36 | 17.60 | 0.56 | 3.29% | 17.32 | 17.60 | 93214 | 16295 | 2.19% |
| 2026-04-07 | 16.75 | 17.04 | 0.53 | 3.21% | 16.75 | 17.18 | 112933 | 19235 | 2.65% |
| 2026-04-03 | 17.25 | 16.51 | -0.68 | -3.96% | 16.41 | 17.39 | 130529 | 21715 | 3.06% |
| 2026-04-02 | 17.71 | 17.19 | -0.96 | -5.29% | 17.07 | 17.87 | 172120 | 29876 | 4.04% |
| 2026-04-01 | 18.28 | 18.15 | 0.28 | 1.57% | 17.95 | 18.28 | 87879 | 15912 | 2.06% |
| 2026-03-31 | 18.75 | 17.87 | -0.85 | -4.54% | 17.83 | 18.76 | 158950 | 28804 | 3.73% |
| 2026-03-30 | 18.58 | 18.72 | -0.07 | -0.37% | 18.35 | 18.94 | 88169 | 16428 | 2.07% |
| 2026-03-27 | 18.01 | 18.79 | 0.51 | 2.79% | 18.00 | 18.91 | 129108 | 23975 | 3.03% |
| 2026-03-26 | 18.05 | 18.28 | 0.18 | 0.99% | 17.96 | 18.66 | 128569 | 23580 | 3.02% |
| 2026-03-25 | 17.94 | 18.10 | 0.28 | 1.57% | 17.87 | 18.26 | 110314 | 19911 | 2.59% |
| 2026-03-24 | 17.82 | 17.82 | 0.35 | 2.00% | 17.03 | 17.96 | 130508 | 22799 | 3.06% |
| 2026-03-23 | 18.00 | 17.47 | -1.04 | -5.62% | 17.40 | 18.48 | 161104 | 28736 | 3.78% |
| 2026-03-20 | 18.98 | 18.51 | -0.41 | -2.17% | 18.47 | 19.17 | 122461 | 23019 | 2.87% |
| 2026-03-19 | 19.59 | 18.92 | -1.02 | -5.12% | 18.90 | 19.63 | 169414 | 32541 | 3.97% |
| 2026-03-18 | 19.99 | 19.94 | 0.01 | 0.05% | 19.53 | 20.08 | 128479 | 25356 | 3.01% |
| 2026-03-17 | 21.00 | 19.93 | -1.07 | -5.10% | 19.90 | 21.15 | 174984 | 35623 | 4.10% |
| 2026-03-16 | 20.55 | 21.00 | 0.40 | 1.94% | 20.40 | 21.00 | 132925 | 27633 | 3.12% |
| 2026-03-13 | 20.43 | 20.60 | -0.01 | -0.05% | 20.40 | 21.25 | 146019 | 30430 | 3.42% |
| 2026-03-12 | 21.01 | 20.61 | -0.44 | -2.09% | 20.34 | 21.01 | 122885 | 25311 | 2.88% |
| 2026-03-11 | 20.84 | 21.05 | 0.23 | 1.10% | 20.80 | 21.48 | 136897 | 28986 | 3.21% |
| 2026-03-10 | 20.66 | 20.82 | 0.49 | 2.41% | 20.59 | 21.02 | 131334 | 27348 | 3.08% |
| 2026-03-09 | 20.51 | 20.33 | -0.60 | -2.87% | 19.60 | 20.59 | 232132 | 46426 | 5.44% |
| 2026-03-06 | 21.03 | 20.93 | -0.22 | -1.04% | 20.86 | 21.21 | 105543 | 22152 | 2.48% |
| 2026-03-05 | 21.35 | 21.15 | 0.20 | 0.95% | 20.89 | 21.58 | 113668 | 24086 | 2.67% |
| 2026-03-04 | 20.32 | 20.95 | 0.21 | 1.01% | 20.32 | 21.29 | 156425 | 32683 | 3.67% |
| 2026-03-03 | 22.31 | 20.74 | -1.46 | -6.58% | 20.70 | 22.38 | 225862 | 47985 | 5.30% |
| 2026-03-02 | 22.42 | 22.20 | -0.64 | -2.80% | 21.85 | 22.70 | 174641 | 38870 | 4.10% |
| 2026-02-27 | 22.96 | 22.84 | -0.33 | -1.42% | 22.48 | 23.20 | 197528 | 44877 | 4.63% |
| 2026-02-26 | 23.45 | 23.17 | -0.11 | -0.47% | 23.11 | 23.65 | 296332 | 69012 | 6.95% |
| 2026-02-25 | 22.17 | 23.28 | 1.24 | 5.63% | 22.11 | 23.74 | 439848 | 101766 | 10.32% |
| 2026-02-24 | 21.45 | 22.04 | 0.85 | 4.01% | 21.23 | 22.21 | 194072 | 42444 | 4.55% |
| 2026-02-13 | 20.75 | 21.19 | 0.33 | 1.58% | 20.70 | 21.60 | 141728 | 30115 | 3.32% |
| 2026-02-12 | 20.83 | 20.86 | 0.03 | 0.14% | 20.69 | 20.96 | 67808 | 14142 | 1.59% |
| 2026-02-11 | 20.69 | 20.83 | 0.17 | 0.82% | 20.60 | 21.04 | 86253 | 18021 | 2.02% |
| 2026-02-10 | 20.85 | 20.66 | -0.12 | -0.58% | 20.62 | 20.98 | 72621 | 15107 | 1.70% |
| 2026-02-09 | 20.73 | 20.78 | 0.26 | 1.27% | 20.67 | 20.88 | 77458 | 16095 | 1.82% |
| 2026-02-06 | 20.10 | 20.52 | 0.25 | 1.23% | 19.97 | 20.74 | 88558 | 18139 | 2.08% |