当前时间：2026-05-16 00:48:44 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 | 22.50 | 22.73 | 0.25 | 1.11% | 22.20 | 23.36 | 43551 | 9937 | 2.17% |
| 2026-05-14 | 23.58 | 22.48 | -1.00 | -4.26% | 22.48 | 23.58 | 37051 | 8460 | 1.84% |
| 2026-05-13 | 23.42 | 23.48 | 0.02 | 0.09% | 22.92 | 23.64 | 35147 | 8164 | 1.75% |
| 2026-05-12 | 24.54 | 23.46 | -1.08 | -4.40% | 23.46 | 24.79 | 44384 | 10598 | 2.21% |
| 2026-05-11 | 24.90 | 24.54 | -0.33 | -1.33% | 24.37 | 25.10 | 38488 | 9469 | 1.91% |
| 2026-05-08 | 24.25 | 24.87 | 0.72 | 2.98% | 24.04 | 25.03 | 48170 | 11860 | 2.40% |
| 2026-05-07 | 23.76 | 24.15 | 0.41 | 1.73% | 23.75 | 24.48 | 36949 | 8941 | 1.84% |
| 2026-05-06 | 24.25 | 23.74 | -0.50 | -2.06% | 23.67 | 24.38 | 39219 | 9379 | 1.95% |
| 2026-04-30 | 24.07 | 24.24 | 0.17 | 0.71% | 23.91 | 24.42 | 22770 | 5502 | 1.13% |
| 2026-04-29 | 23.62 | 24.07 | 0.27 | 1.13% | 23.55 | 24.24 | 27891 | 6684 | 1.39% |
| 2026-04-28 | 23.80 | 23.80 | -0.87 | -3.53% | 23.66 | 24.93 | 51924 | 12479 | 2.58% |
| 2026-04-27 | 24.44 | 24.67 | 0.07 | 0.28% | 24.27 | 24.83 | 30775 | 7552 | 1.53% |
| 2026-04-24 | 24.95 | 24.60 | -0.55 | -2.19% | 24.21 | 25.13 | 35703 | 8774 | 1.78% |
| 2026-04-23 | 25.61 | 25.15 | -0.44 | -1.72% | 25.00 | 26.08 | 41340 | 10544 | 2.06% |
| 2026-04-22 | 25.58 | 25.59 | -0.12 | -0.47% | 25.12 | 25.88 | 35337 | 9006 | 1.76% |
| 2026-04-21 | 25.66 | 25.71 | -0.06 | -0.23% | 25.30 | 25.98 | 42014 | 10769 | 2.09% |
| 2026-04-20 | 25.29 | 25.77 | 0.34 | 1.34% | 24.83 | 25.80 | 48533 | 12299 | 2.41% |
| 2026-04-17 | 24.83 | 25.43 | 0.50 | 2.01% | 24.58 | 25.82 | 57853 | 14606 | 2.88% |
| 2026-04-16 | 24.00 | 24.93 | 0.92 | 3.83% | 23.87 | 24.99 | 53973 | 13274 | 2.68% |
| 2026-04-15 | 24.59 | 24.01 | -0.47 | -1.92% | 23.76 | 24.68 | 45512 | 10931 | 2.26% |
| 2026-04-14 | 25.00 | 24.48 | -0.33 | -1.33% | 24.29 | 25.05 | 43080 | 10573 | 2.14% |
| 2026-04-13 | 24.48 | 24.81 | 0.00 | 0.00% | 24.02 | 24.99 | 35212 | 8694 | 1.75% |
| 2026-04-10 | 24.99 | 24.81 | 0.00 | 0.00% | 24.70 | 25.58 | 44083 | 11037 | 2.19% |
| 2026-04-09 | 25.09 | 24.81 | -0.52 | -2.05% | 24.39 | 25.25 | 55023 | 13640 | 2.74% |
| 2026-04-08 | 24.59 | 25.33 | 1.23 | 5.10% | 24.42 | 25.42 | 61573 | 15464 | 3.06% |
| 2026-04-07 | 23.82 | 24.10 | -0.04 | -0.17% | 23.69 | 24.50 | 49295 | 11859 | 2.45% |
| 2026-04-03 | 26.28 | 24.14 | -1.91 | -7.33% | 23.85 | 26.30 | 77496 | 19123 | 3.85% |
| 2026-04-02 | 26.16 | 26.05 | -0.31 | -1.18% | 25.70 | 26.86 | 58278 | 15342 | 2.90% |
| 2026-04-01 | 26.60 | 26.36 | 0.16 | 0.61% | 25.95 | 26.97 | 71640 | 18907 | 3.56% |
| 2026-03-31 | 27.68 | 26.20 | -1.97 | -6.99% | 26.20 | 27.99 | 110773 | 29896 | 5.51% |
| 2026-03-30 | 27.88 | 28.17 | -0.86 | -2.96% | 27.45 | 28.78 | 105288 | 29600 | 5.24% |
| 2026-03-27 | 27.36 | 29.03 | 0.96 | 3.42% | 27.36 | 29.94 | 175762 | 49953 | 8.74% |
| 2026-03-26 | 25.81 | 28.07 | 1.92 | 7.34% | 25.78 | 28.86 | 194603 | 53811 | 9.68% |
| 2026-03-25 | 25.58 | 26.15 | 0.27 | 1.04% | 25.32 | 26.59 | 98236 | 25521 | 4.89% |
| 2026-03-24 | 25.30 | 25.88 | 0.81 | 3.23% | 25.12 | 25.89 | 86685 | 22217 | 4.31% |
| 2026-03-23 | 25.51 | 25.07 | -0.96 | -3.69% | 24.41 | 26.00 | 107327 | 27223 | 5.34% |
| 2026-03-20 | 24.61 | 26.03 | 1.27 | 5.13% | 23.66 | 26.23 | 152172 | 38702 | 7.57% |
| 2026-03-19 | 24.56 | 24.76 | -0.30 | -1.20% | 24.38 | 25.63 | 69677 | 17433 | 3.47% |
| 2026-03-18 | 24.88 | 25.06 | 0.27 | 1.09% | 24.67 | 25.61 | 83770 | 21007 | 4.17% |
| 2026-03-17 | 24.44 | 24.79 | 0.30 | 1.22% | 24.27 | 26.36 | 108222 | 27582 | 5.38% |
| 2026-03-16 | 25.52 | 24.49 | -0.78 | -3.09% | 24.40 | 25.57 | 77472 | 19107 | 3.85% |
| 2026-03-13 | 23.86 | 25.27 | 1.45 | 6.09% | 23.66 | 26.59 | 134732 | 34190 | 6.70% |
| 2026-03-12 | 23.80 | 23.82 | 0.03 | 0.13% | 23.68 | 24.14 | 29116 | 6945 | 1.45% |
| 2026-03-11 | 23.99 | 23.79 | -0.12 | -0.50% | 23.68 | 23.99 | 20809 | 4952 | 1.04% |
| 2026-03-10 | 23.41 | 23.91 | 0.73 | 3.15% | 23.38 | 23.95 | 28251 | 6728 | 1.41% |
| 2026-03-09 | 23.18 | 23.18 | -0.42 | -1.78% | 22.85 | 23.32 | 26297 | 6070 | 1.31% |
| 2026-03-06 | 22.88 | 23.60 | 0.64 | 2.79% | 22.80 | 23.73 | 32171 | 7532 | 1.60% |
| 2026-03-05 | 23.22 | 22.96 | 0.22 | 0.97% | 22.89 | 23.33 | 29984 | 6933 | 1.49% |
| 2026-03-04 | 23.00 | 22.74 | -0.32 | -1.39% | 22.70 | 23.32 | 28271 | 6478 | 1.41% |
| 2026-03-03 | 23.98 | 23.06 | -0.84 | -3.51% | 23.02 | 24.23 | 44035 | 10380 | 2.19% |
| 2026-03-02 | 24.70 | 23.90 | -1.13 | -4.51% | 23.73 | 24.91 | 60307 | 14577 | 3.00% |
| 2026-02-27 | 25.19 | 25.03 | 0.13 | 0.52% | 24.94 | 25.30 | 21250 | 5320 | 1.06% |
| 2026-02-26 | 25.27 | 24.90 | -0.37 | -1.46% | 24.84 | 25.35 | 26611 | 6644 | 1.32% |
| 2026-02-25 | 25.10 | 25.27 | 0.20 | 0.80% | 25.00 | 25.31 | 21173 | 5339 | 1.05% |
| 2026-02-24 | 25.32 | 25.07 | 0.12 | 0.48% | 24.90 | 25.39 | 19661 | 4926 | 0.98% |
| 2026-02-13 | 25.02 | 24.95 | -0.05 | -0.20% | 24.87 | 25.29 | 18950 | 4747 | 0.94% |
| 2026-02-12 | 25.32 | 25.00 | -0.24 | -0.95% | 24.89 | 25.36 | 24530 | 6162 | 1.22% |
| 2026-02-11 | 25.13 | 25.24 | 0.06 | 0.24% | 25.10 | 25.52 | 25540 | 6479 | 1.27% |
| 2026-02-10 | 25.53 | 25.18 | -0.22 | -0.87% | 25.14 | 25.59 | 42490 | 10739 | 2.11% |
| 2026-02-09 | 25.50 | 25.40 | 0.11 | 0.43% | 25.25 | 25.59 | 25613 | 6510 | 1.27% |
| 2026-02-06 | 24.83 | 25.29 | 0.55 | 2.22% | 24.56 | 25.43 | 40754 | 10253 | 2.03% |
| 2026-02-05 | 24.71 | 24.74 | -0.11 | -0.44% | 24.64 | 25.36 | 41496 | 10324 | 2.06% |