当前时间：2026-05-17 06:05:58 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 | 23.11 | 23.17 | 0.06 | 0.26% | 22.81 | 23.55 | 31469 | 7285 | 4.71% |
| 2026-05-14 | 23.15 | 23.11 | -0.04 | -0.17% | 23.01 | 23.78 | 30756 | 7176 | 4.60% |
| 2026-05-13 | 23.35 | 23.15 | -0.20 | -0.86% | 23.04 | 23.58 | 34614 | 8040 | 5.18% |
| 2026-05-12 | 24.00 | 23.35 | -0.73 | -3.03% | 23.29 | 24.13 | 37317 | 8790 | 5.58% |
| 2026-05-11 | 23.76 | 24.08 | 0.34 | 1.43% | 23.59 | 24.21 | 39010 | 9358 | 5.84% |
| 2026-05-08 | 23.56 | 23.74 | 0.22 | 0.94% | 23.40 | 24.50 | 53767 | 12822 | 8.04% |
| 2026-05-07 | 22.80 | 23.52 | 0.72 | 3.16% | 22.72 | 23.60 | 52608 | 12218 | 7.87% |
| 2026-05-06 | 22.46 | 22.80 | 0.53 | 2.38% | 22.28 | 23.05 | 45587 | 10386 | 6.82% |
| 2026-04-30 | 22.28 | 22.27 | 0.24 | 1.09% | 22.09 | 22.38 | 28090 | 6248 | 4.20% |
| 2026-04-29 | 21.50 | 22.03 | 0.25 | 1.15% | 21.46 | 22.20 | 37508 | 8245 | 5.61% |
| 2026-04-28 | 21.48 | 21.78 | 0.37 | 1.73% | 21.10 | 21.97 | 47883 | 10349 | 7.16% |
| 2026-04-27 | 21.00 | 21.41 | 0.47 | 2.24% | 20.56 | 21.44 | 30357 | 6372 | 4.54% |
| 2026-04-24 | 20.88 | 20.94 | -0.04 | -0.19% | 20.50 | 21.13 | 35807 | 7451 | 5.36% |
| 2026-04-23 | 22.37 | 20.98 | -1.48 | -6.59% | 20.65 | 22.37 | 67622 | 14281 | 10.12% |
| 2026-04-22 | 22.01 | 22.46 | 0.45 | 2.04% | 21.55 | 22.65 | 48440 | 10705 | 7.25% |
| 2026-04-21 | 21.84 | 22.01 | 0.26 | 1.20% | 21.65 | 22.05 | 20901 | 4567 | 3.13% |
| 2026-04-20 | 21.75 | 21.75 | 0.30 | 1.40% | 21.32 | 21.95 | 20612 | 4461 | 3.08% |
| 2026-04-17 | 21.74 | 21.45 | -0.29 | -1.33% | 21.30 | 21.74 | 20252 | 4347 | 3.03% |
| 2026-04-16 | 21.28 | 21.74 | 0.46 | 2.16% | 21.05 | 21.80 | 19621 | 4220 | 2.93% |
| 2026-04-15 | 21.41 | 21.28 | -0.08 | -0.37% | 21.21 | 21.64 | 16686 | 3569 | 2.50% |
| 2026-04-14 | 21.49 | 21.36 | -0.01 | -0.05% | 21.10 | 21.49 | 14263 | 3033 | 2.13% |
| 2026-04-13 | 21.39 | 21.37 | -0.02 | -0.09% | 21.07 | 21.40 | 14774 | 3138 | 2.21% |
| 2026-04-10 | 21.33 | 21.39 | 0.27 | 1.28% | 21.13 | 21.55 | 14499 | 3108 | 2.17% |
| 2026-04-09 | 21.48 | 21.12 | -0.37 | -1.72% | 21.04 | 21.54 | 16288 | 3454 | 2.44% |
| 2026-04-08 | 21.00 | 21.49 | 0.84 | 4.07% | 21.00 | 21.50 | 23163 | 4936 | 3.46% |
| 2026-04-07 | 20.09 | 20.65 | 0.56 | 2.79% | 19.95 | 20.90 | 20670 | 4231 | 3.09% |
| 2026-04-03 | 21.19 | 20.09 | -0.80 | -3.83% | 19.90 | 21.19 | 22603 | 4566 | 3.38% |
| 2026-04-02 | 21.36 | 20.89 | -0.45 | -2.11% | 20.77 | 21.40 | 18105 | 3802 | 2.71% |
| 2026-04-01 | 21.57 | 21.34 | 0.17 | 0.80% | 21.05 | 21.70 | 18144 | 3861 | 2.71% |
| 2026-03-31 | 21.36 | 21.17 | -0.29 | -1.35% | 21.10 | 21.72 | 17367 | 3720 | 2.60% |
| 2026-03-30 | 21.19 | 21.46 | 0.11 | 0.52% | 20.95 | 21.50 | 17264 | 3684 | 2.58% |
| 2026-03-27 | 21.05 | 21.35 | 0.21 | 0.99% | 20.90 | 21.40 | 19240 | 4093 | 2.88% |
| 2026-03-26 | 21.54 | 21.14 | -0.44 | -2.04% | 21.02 | 21.69 | 17366 | 3691 | 2.60% |
| 2026-03-25 | 21.07 | 21.58 | 0.51 | 2.42% | 21.07 | 21.76 | 28977 | 6235 | 4.33% |
| 2026-03-24 | 20.65 | 21.07 | 1.02 | 5.09% | 20.32 | 21.16 | 35643 | 7398 | 5.33% |
| 2026-03-23 | 20.85 | 20.05 | -1.35 | -6.31% | 19.97 | 21.15 | 35802 | 7350 | 5.36% |
| 2026-03-20 | 22.15 | 21.40 | -0.55 | -2.51% | 21.26 | 22.25 | 26577 | 5757 | 3.98% |
| 2026-03-19 | 22.70 | 21.95 | -0.76 | -3.35% | 21.83 | 22.70 | 23152 | 5137 | 3.46% |
| 2026-03-18 | 22.44 | 22.71 | 0.27 | 1.20% | 22.22 | 22.78 | 25179 | 5676 | 3.77% |
| 2026-03-17 | 23.10 | 22.44 | -0.42 | -1.84% | 22.40 | 23.10 | 21146 | 4795 | 3.16% |
| 2026-03-16 | 22.70 | 22.86 | 0.15 | 0.66% | 22.38 | 22.88 | 26734 | 6059 | 4.00% |
| 2026-03-13 | 22.65 | 22.71 | 0.02 | 0.09% | 22.60 | 23.05 | 31687 | 7237 | 4.74% |
| 2026-03-12 | 23.38 | 22.69 | -0.54 | -2.32% | 22.65 | 23.38 | 29726 | 6797 | 4.45% |
| 2026-03-11 | 23.60 | 23.23 | -0.26 | -1.11% | 23.12 | 23.63 | 31625 | 7370 | 4.73% |
| 2026-03-10 | 23.12 | 23.49 | 0.49 | 2.13% | 23.01 | 23.56 | 37973 | 8890 | 5.68% |
| 2026-03-09 | 22.73 | 23.00 | 0.15 | 0.66% | 22.38 | 23.02 | 39706 | 9014 | 5.94% |
| 2026-03-06 | 22.49 | 22.85 | 0.37 | 1.65% | 22.30 | 22.88 | 34145 | 7774 | 5.11% |
| 2026-03-05 | 22.85 | 22.48 | 0.04 | 0.18% | 22.36 | 22.87 | 26829 | 6057 | 4.01% |
| 2026-03-04 | 22.49 | 22.44 | -0.05 | -0.22% | 22.21 | 22.68 | 34513 | 7746 | 5.16% |
| 2026-03-03 | 23.16 | 22.49 | -0.46 | -2.00% | 22.41 | 23.43 | 51402 | 11789 | 7.69% |
| 2026-03-02 | 23.69 | 22.95 | -1.02 | -4.26% | 22.82 | 23.69 | 60346 | 13971 | 9.03% |
| 2026-02-27 | 24.00 | 23.97 | -0.04 | -0.17% | 23.71 | 24.10 | 52103 | 12472 | 7.79% |
| 2026-02-26 | 24.42 | 24.01 | -0.35 | -1.44% | 23.89 | 24.58 | 67286 | 16214 | 10.06% |
| 2026-02-25 | 24.97 | 24.36 | -0.74 | -2.95% | 24.20 | 25.00 | 91115 | 22288 | 13.63% |
| 2026-02-24 | 24.13 | 25.10 | 1.73 | 7.40% | 23.78 | 25.32 | 139210 | 34314 | 20.82% |
| 2026-02-13 | 24.24 | 23.37 | -1.58 | -6.33% | 23.30 | 24.88 | 118423 | 28426 | 17.71% |
| 2026-02-12 | 25.70 | 24.95 | -2.77 | -9.99% | 24.95 | 26.57 | 157730 | 39816 | 23.59% |
| 2026-02-11 | 27.92 | 27.72 | -3.08 | -10.00% | 27.72 | 29.25 | 139426 | 38946 | 20.86% |
| 2026-02-10 | 35.36 | 30.80 | -2.92 | -8.66% | 30.36 | 35.74 | 308778 | 96596 | 46.19% |
| 2026-02-09 | 32.21 | 33.72 | 3.07 | 10.02% | 32.21 | 33.72 | 109009 | 35868 | 16.31% |
| 2026-02-06 | 25.07 | 30.65 | 2.79 | 10.01% | 25.07 | 30.65 | 255326 | 71879 | 38.19% |