当前时间：2026-05-22 01:29:25 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 | 20.46 | 18.73 | 1.68 | 9.85% | 18.46 | 20.46 | 3299944 | 650440 | 27.78% |
| 2026-05-20 | 16.13 | 17.05 | 0.37 | 2.22% | 15.80 | 17.39 | 1660099 | 274784 | 13.98% |
| 2026-05-19 | 16.05 | 16.68 | 0.13 | 0.79% | 15.41 | 16.73 | 1402740 | 225662 | 11.81% |
| 2026-05-18 | 16.89 | 16.55 | -1.08 | -6.13% | 16.02 | 17.13 | 1786037 | 295916 | 15.04% |
| 2026-05-15 | 16.29 | 17.63 | 1.23 | 7.50% | 15.30 | 17.88 | 2323114 | 384722 | 19.56% |
| 2026-05-14 | 14.78 | 16.40 | 1.70 | 11.56% | 14.78 | 17.12 | 1783987 | 289960 | 15.02% |
| 2026-05-13 | 14.40 | 14.70 | -0.09 | -0.61% | 14.28 | 15.09 | 1094195 | 161073 | 9.21% |
| 2026-05-12 | 14.07 | 14.79 | 0.86 | 6.17% | 13.65 | 15.00 | 1549100 | 221064 | 13.04% |
| 2026-05-11 | 13.70 | 13.93 | 0.65 | 4.89% | 13.50 | 14.44 | 1306822 | 183265 | 11.00% |
| 2026-05-08 | 12.57 | 13.28 | 0.53 | 4.16% | 12.50 | 13.40 | 1156611 | 151013 | 9.74% |
| 2026-05-07 | 12.41 | 12.75 | 0.46 | 3.74% | 12.33 | 13.40 | 1512049 | 195083 | 12.73% |
| 2026-05-06 | 12.13 | 12.29 | 0.19 | 1.57% | 11.96 | 12.70 | 1448028 | 178470 | 12.19% |
| 2026-04-30 | 11.30 | 12.10 | 0.59 | 5.13% | 11.08 | 12.34 | 1542670 | 179852 | 12.99% |
| 2026-04-29 | 11.32 | 11.51 | 0.72 | 6.67% | 11.20 | 11.98 | 1566454 | 181541 | 13.19% |
| 2026-04-28 | 11.23 | 10.79 | -0.43 | -3.83% | 10.68 | 11.26 | 671777 | 73309 | 5.66% |
| 2026-04-27 | 10.83 | 11.22 | 0.40 | 3.70% | 10.82 | 11.60 | 789904 | 88697 | 6.65% |
| 2026-04-24 | 10.52 | 10.82 | 0.15 | 1.41% | 10.45 | 11.11 | 816040 | 87915 | 6.87% |
| 2026-04-23 | 11.08 | 10.67 | -0.53 | -4.73% | 10.53 | 11.18 | 864482 | 93216 | 7.28% |
| 2026-04-22 | 10.93 | 11.20 | 0.35 | 3.23% | 10.79 | 11.44 | 1008700 | 112650 | 8.49% |
| 2026-04-21 | 10.70 | 10.85 | -0.05 | -0.46% | 10.62 | 11.24 | 924451 | 100227 | 7.78% |
| 2026-04-20 | 10.20 | 10.90 | 0.64 | 6.24% | 10.16 | 11.06 | 1241846 | 132288 | 10.46% |
| 2026-04-17 | 9.87 | 10.26 | 0.33 | 3.32% | 9.85 | 10.49 | 972243 | 99721 | 8.19% |
| 2026-04-16 | 10.06 | 9.93 | 0.05 | 0.51% | 9.80 | 10.08 | 409652 | 40557 | 3.45% |
| 2026-04-15 | 10.00 | 9.88 | -0.10 | -1.00% | 9.83 | 10.15 | 494516 | 49482 | 4.16% |
| 2026-04-14 | 10.15 | 9.98 | -0.07 | -0.70% | 9.88 | 10.15 | 494132 | 49400 | 4.16% |
| 2026-04-13 | 9.84 | 10.05 | 0.16 | 1.62% | 9.75 | 10.15 | 503763 | 50507 | 4.24% |
| 2026-04-10 | 10.15 | 9.89 | -0.10 | -1.00% | 9.88 | 10.18 | 574721 | 57415 | 4.84% |
| 2026-04-09 | 9.70 | 9.99 | -0.03 | -0.30% | 9.66 | 10.18 | 617156 | 61601 | 5.20% |
| 2026-04-08 | 9.70 | 10.02 | 0.78 | 8.44% | 9.52 | 10.13 | 944854 | 93160 | 7.96% |
| 2026-04-07 | 9.31 | 9.24 | -0.06 | -0.65% | 9.11 | 9.53 | 538799 | 50146 | 4.54% |
| 2026-04-03 | 9.55 | 9.30 | -0.16 | -1.69% | 9.28 | 9.76 | 667932 | 63531 | 7.60% |
| 2026-04-02 | 9.66 | 9.46 | -0.30 | -3.07% | 9.38 | 9.92 | 534845 | 51407 | 6.08% |
| 2026-04-01 | 9.89 | 9.76 | 0.12 | 1.24% | 9.65 | 10.25 | 789930 | 78375 | 8.98% |
| 2026-03-31 | 9.99 | 9.64 | -0.27 | -2.72% | 9.55 | 9.99 | 479881 | 46564 | 5.46% |
| 2026-03-30 | 9.76 | 9.91 | -0.03 | -0.30% | 9.42 | 9.97 | 582360 | 56521 | 6.62% |
| 2026-03-27 | 9.70 | 9.94 | 0.16 | 1.64% | 9.47 | 10.05 | 640478 | 62576 | 7.28% |
| 2026-03-26 | 10.34 | 9.78 | -0.43 | -4.21% | 9.72 | 10.39 | 806889 | 80438 | 9.18% |
| 2026-03-25 | 10.34 | 10.21 | 0.04 | 0.39% | 10.16 | 10.83 | 1086913 | 113569 | 12.36% |
| 2026-03-24 | 10.13 | 10.17 | 0.33 | 3.35% | 9.68 | 10.19 | 990679 | 98851 | 11.27% |
| 2026-03-23 | 10.50 | 9.84 | -1.12 | -10.22% | 9.71 | 10.68 | 1487011 | 151899 | 16.91% |
| 2026-03-20 | 10.81 | 10.96 | 0.18 | 1.67% | 10.81 | 12.05 | 1938394 | 220871 | 22.05% |
| 2026-03-19 | 10.85 | 10.78 | -0.34 | -3.06% | 10.66 | 11.02 | 986617 | 106485 | 11.22% |
| 2026-03-18 | 11.21 | 11.12 | -0.07 | -0.63% | 10.81 | 11.40 | 1283825 | 142013 | 14.60% |
| 2026-03-17 | 12.60 | 11.19 | -1.46 | -11.54% | 11.09 | 12.73 | 1713546 | 197762 | 19.49% |
| 2026-03-16 | 12.96 | 12.65 | -0.42 | -3.21% | 12.11 | 13.09 | 1557500 | 194661 | 17.71% |
| 2026-03-13 | 13.20 | 13.07 | -0.34 | -2.54% | 12.90 | 13.68 | 2136362 | 283109 | 24.30% |
| 2026-03-12 | 12.16 | 13.41 | 1.64 | 13.93% | 12.16 | 13.68 | 2849012 | 373133 | 32.40% |
| 2026-03-11 | 10.74 | 11.77 | 0.80 | 7.29% | 10.60 | 12.66 | 2686291 | 312264 | 30.55% |
| 2026-03-10 | 11.66 | 10.97 | -0.74 | -6.32% | 10.79 | 11.75 | 2061773 | 228320 | 23.45% |
| 2026-03-09 | 11.26 | 11.71 | -0.23 | -1.93% | 10.70 | 11.92 | 2440711 | 274701 | 27.76% |
| 2026-03-06 | 11.51 | 11.94 | 1.69 | 16.49% | 11.11 | 12.30 | 3492782 | 410758 | 39.72% |
| 2026-03-05 | 10.25 | 10.25 | 1.71 | 20.02% | 10.25 | 10.25 | 545893 | 55953 | 6.21% |
| 2026-03-04 | 8.08 | 8.54 | 0.42 | 5.17% | 7.95 | 8.55 | 487763 | 40357 | 5.55% |
| 2026-03-03 | 8.54 | 8.12 | -0.40 | -4.69% | 8.03 | 8.68 | 372274 | 31014 | 4.23% |
| 2026-03-02 | 8.61 | 8.52 | -0.27 | -3.07% | 8.51 | 8.74 | 265648 | 22789 | 3.02% |
| 2026-02-27 | 8.72 | 8.79 | -0.08 | -0.90% | 8.55 | 8.81 | 346013 | 29996 | 3.94% |
| 2026-02-26 | 8.65 | 8.87 | 0.27 | 3.14% | 8.53 | 9.00 | 454050 | 40224 | 5.16% |
| 2026-02-25 | 8.50 | 8.60 | 0.14 | 1.65% | 8.43 | 8.68 | 209970 | 18044 | 2.39% |
| 2026-02-24 | 8.41 | 8.46 | 0.18 | 2.17% | 8.35 | 8.64 | 253948 | 21580 | 2.89% |
| 2026-02-13 | 8.40 | 8.28 | -0.19 | -2.24% | 8.24 | 8.54 | 210865 | 17763 | 2.40% |
| 2026-02-12 | 8.36 | 8.47 | 0.20 | 2.42% | 8.22 | 8.49 | 271691 | 22768 | 3.09% |
| 2026-02-11 | 8.60 | 8.27 | -0.37 | -4.28% | 8.25 | 8.64 | 348190 | 29325 | 3.96% |