当前时间：2026-05-16 17:01:11 星期六休市中
| 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 | 22.33 | 22.54 | 0.32 | 1.44% | 22.16 | 22.99 | 110174 | 24920 | 2.31% |
| 2026-05-14 | 22.98 | 22.22 | -0.76 | -3.31% | 22.20 | 23.05 | 89932 | 20317 | 1.89% |
| 2026-05-13 | 22.70 | 22.98 | 0.05 | 0.22% | 22.50 | 23.08 | 90278 | 20585 | 1.89% |
| 2026-05-12 | 22.90 | 22.93 | -0.01 | -0.04% | 22.21 | 23.77 | 174165 | 39735 | 3.65% |
| 2026-05-11 | 23.69 | 22.94 | -0.75 | -3.17% | 22.89 | 23.79 | 163066 | 37611 | 3.42% |
| 2026-05-08 | 22.88 | 23.69 | 0.82 | 3.59% | 22.80 | 23.80 | 158967 | 37330 | 3.33% |
| 2026-05-07 | 23.01 | 22.87 | -0.26 | -1.12% | 22.80 | 23.27 | 115527 | 26527 | 2.42% |
| 2026-05-06 | 23.16 | 23.13 | -0.03 | -0.13% | 22.88 | 23.39 | 132911 | 30599 | 2.79% |
| 2026-04-30 | 23.29 | 23.16 | 0.02 | 0.09% | 22.95 | 23.66 | 83711 | 19442 | 1.75% |
| 2026-04-29 | 23.41 | 23.14 | -0.37 | -1.57% | 23.06 | 23.72 | 95840 | 22283 | 2.01% |
| 2026-04-28 | 24.00 | 23.51 | -0.75 | -3.09% | 23.41 | 24.45 | 88898 | 21182 | 1.86% |
| 2026-04-27 | 23.40 | 24.26 | 0.69 | 2.93% | 22.80 | 24.98 | 155441 | 37257 | 3.26% |
| 2026-04-24 | 23.20 | 23.57 | 0.57 | 2.48% | 23.00 | 23.80 | 99752 | 23352 | 2.09% |
| 2026-04-23 | 24.54 | 23.00 | -1.49 | -6.08% | 22.62 | 24.63 | 186073 | 43817 | 3.90% |
| 2026-04-22 | 24.64 | 24.49 | -0.15 | -0.61% | 24.13 | 24.72 | 86909 | 21265 | 1.82% |
| 2026-04-21 | 25.03 | 24.64 | -0.38 | -1.52% | 24.50 | 25.13 | 111799 | 27651 | 2.34% |
| 2026-04-20 | 23.94 | 25.02 | 0.96 | 3.99% | 23.51 | 25.11 | 187709 | 45608 | 3.94% |
| 2026-04-17 | 24.00 | 24.06 | -0.02 | -0.08% | 23.63 | 24.19 | 102784 | 24527 | 2.15% |
| 2026-04-16 | 24.20 | 24.08 | 0.00 | 0.00% | 23.75 | 24.25 | 126616 | 30299 | 2.65% |
| 2026-04-15 | 24.99 | 24.08 | -0.81 | -3.25% | 23.97 | 25.18 | 137948 | 33799 | 2.89% |
| 2026-04-14 | 25.20 | 24.89 | -0.05 | -0.20% | 24.50 | 25.26 | 125581 | 31138 | 2.63% |
| 2026-04-13 | 24.25 | 24.94 | 0.05 | 0.20% | 23.72 | 25.21 | 122080 | 30066 | 2.56% |
| 2026-04-10 | 24.80 | 24.89 | 0.38 | 1.55% | 24.63 | 25.30 | 128776 | 32169 | 2.70% |
| 2026-04-09 | 24.61 | 24.51 | -0.42 | -1.68% | 24.39 | 25.40 | 144391 | 35865 | 3.03% |
| 2026-04-08 | 24.56 | 24.93 | 0.88 | 3.66% | 24.40 | 25.06 | 115674 | 28730 | 2.42% |
| 2026-04-07 | 24.80 | 24.05 | -1.06 | -4.22% | 23.90 | 24.98 | 128826 | 31322 | 2.70% |
| 2026-04-03 | 25.30 | 25.11 | -0.25 | -0.99% | 25.11 | 25.95 | 151408 | 38758 | 3.17% |
| 2026-04-02 | 24.80 | 25.36 | 0.03 | 0.12% | 24.70 | 25.75 | 181577 | 45806 | 3.81% |
| 2026-04-01 | 23.30 | 25.33 | 2.42 | 10.56% | 22.80 | 26.29 | 218763 | 53160 | 4.59% |
| 2026-03-31 | 22.80 | 22.91 | -0.05 | -0.22% | 22.80 | 23.46 | 79537 | 18336 | 1.67% |
| 2026-03-30 | 22.80 | 22.96 | -0.21 | -0.91% | 22.61 | 23.15 | 79299 | 18155 | 1.66% |
| 2026-03-27 | 22.78 | 23.17 | 0.10 | 0.43% | 22.60 | 23.49 | 97967 | 22684 | 2.05% |
| 2026-03-26 | 23.40 | 23.07 | -0.09 | -0.39% | 22.72 | 23.63 | 94673 | 21874 | 1.98% |
| 2026-03-25 | 23.48 | 23.16 | -0.10 | -0.43% | 22.91 | 23.75 | 113033 | 26365 | 2.37% |
| 2026-03-24 | 23.00 | 23.26 | 0.77 | 3.42% | 22.23 | 23.37 | 157110 | 35860 | 3.29% |
| 2026-03-23 | 24.22 | 22.49 | -2.84 | -11.21% | 22.12 | 24.22 | 258756 | 60372 | 5.42% |
| 2026-03-20 | 26.53 | 25.33 | -1.36 | -5.10% | 25.28 | 26.63 | 263178 | 67931 | 5.52% |
| 2026-03-19 | 25.46 | 26.69 | 0.72 | 2.77% | 25.41 | 27.21 | 312804 | 82810 | 6.56% |
| 2026-03-18 | 24.88 | 25.97 | 1.18 | 4.76% | 24.29 | 25.98 | 220172 | 55664 | 4.62% |
| 2026-03-17 | 25.10 | 24.79 | -0.57 | -2.25% | 24.60 | 26.12 | 193551 | 48872 | 4.06% |
| 2026-03-16 | 23.85 | 25.36 | 1.09 | 4.49% | 23.64 | 25.70 | 255199 | 63448 | 5.35% |
| 2026-03-13 | 24.35 | 24.27 | 0.32 | 1.34% | 24.03 | 24.98 | 135139 | 32994 | 2.83% |
| 2026-03-12 | 24.65 | 23.95 | -0.94 | -3.78% | 23.85 | 24.65 | 134318 | 32454 | 2.82% |
| 2026-03-11 | 24.86 | 24.89 | 0.14 | 0.57% | 24.51 | 25.29 | 170048 | 42310 | 3.56% |
| 2026-03-10 | 24.26 | 24.75 | 0.55 | 2.27% | 24.11 | 25.18 | 164229 | 40503 | 3.44% |
| 2026-03-09 | 24.90 | 24.20 | -0.89 | -3.55% | 23.80 | 24.90 | 179643 | 43422 | 3.77% |
| 2026-03-06 | 23.35 | 25.09 | 1.59 | 6.77% | 23.06 | 25.25 | 267972 | 65782 | 5.62% |
| 2026-03-05 | 23.75 | 23.50 | -0.33 | -1.38% | 23.34 | 24.00 | 149418 | 35228 | 3.13% |
| 2026-03-04 | 22.10 | 23.83 | 1.32 | 5.86% | 22.06 | 24.46 | 244791 | 57124 | 5.13% |
| 2026-03-03 | 23.32 | 22.51 | -0.70 | -3.02% | 22.39 | 23.82 | 164966 | 37758 | 3.46% |
| 2026-03-02 | 23.49 | 23.21 | -0.99 | -4.09% | 23.10 | 23.92 | 171791 | 40378 | 3.60% |
| 2026-02-27 | 23.70 | 24.20 | 0.44 | 1.85% | 23.50 | 24.20 | 142515 | 34117 | 2.99% |
| 2026-02-26 | 24.35 | 23.76 | -0.28 | -1.16% | 23.60 | 24.35 | 142560 | 33977 | 2.99% |
| 2026-02-25 | 24.20 | 24.04 | -0.17 | -0.70% | 23.63 | 24.70 | 156377 | 37787 | 3.28% |
| 2026-02-24 | 25.00 | 24.21 | -0.33 | -1.34% | 23.80 | 25.11 | 236603 | 57215 | 4.96% |
| 2026-02-13 | 22.15 | 24.54 | 2.45 | 11.09% | 22.03 | 25.55 | 450884 | 109654 | 9.45% |
| 2026-02-12 | 22.09 | 22.09 | 0.00 | 0.00% | 21.97 | 22.66 | 137375 | 30662 | 2.88% |
| 2026-02-11 | 22.13 | 22.09 | -0.03 | -0.14% | 21.81 | 22.39 | 110016 | 24292 | 2.31% |
| 2026-02-10 | 21.88 | 22.12 | 0.17 | 0.77% | 21.65 | 22.37 | 108218 | 23823 | 2.27% |
| 2026-02-09 | 21.58 | 21.95 | 0.56 | 2.62% | 21.50 | 22.17 | 116769 | 25630 | 2.45% |
| 2026-02-06 | 21.21 | 21.39 | 0.25 | 1.18% | 21.05 | 21.75 | 122360 | 26229 | 2.57% |
| 2026-02-05 | 21.76 | 21.14 | -0.92 | -4.17% | 21.00 | 21.93 | 143830 | 30668 | 3.02% |