当前时间：2026-05-16 17:05:18 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 | 22.32 | 21.68 | -0.72 | -3.21% | 21.39 | 22.38 | 86240 | 18835 | 4.41% |
| 2026-05-14 | 22.38 | 22.40 | 0.17 | 0.76% | 22.03 | 23.04 | 89767 | 20281 | 4.59% |
| 2026-05-13 | 22.57 | 22.23 | -0.33 | -1.46% | 22.12 | 22.65 | 72457 | 16149 | 3.71% |
| 2026-05-12 | 23.22 | 22.56 | -0.75 | -3.22% | 22.30 | 23.70 | 103986 | 23735 | 5.32% |
| 2026-05-11 | 21.93 | 23.31 | 1.66 | 7.67% | 21.35 | 24.20 | 171154 | 39657 | 8.76% |
| 2026-05-08 | 21.58 | 21.65 | 0.02 | 0.09% | 21.50 | 22.05 | 46214 | 10045 | 2.36% |
| 2026-05-07 | 21.17 | 21.63 | 0.48 | 2.27% | 21.00 | 21.89 | 51493 | 11106 | 2.63% |
| 2026-05-06 | 21.00 | 21.15 | 0.43 | 2.08% | 20.78 | 21.49 | 59201 | 12535 | 3.03% |
| 2026-04-30 | 20.88 | 20.72 | -0.14 | -0.67% | 20.63 | 21.29 | 40308 | 8393 | 2.06% |
| 2026-04-29 | 20.58 | 20.86 | 0.21 | 1.02% | 20.38 | 21.53 | 52352 | 11017 | 2.68% |
| 2026-04-28 | 21.55 | 20.65 | -1.00 | -4.62% | 20.30 | 21.55 | 68044 | 14187 | 3.48% |
| 2026-04-27 | 21.26 | 21.65 | 0.37 | 1.74% | 20.91 | 22.11 | 43688 | 9389 | 2.24% |
| 2026-04-24 | 21.45 | 21.28 | -0.24 | -1.12% | 21.14 | 21.65 | 28012 | 5960 | 1.43% |
| 2026-04-23 | 21.65 | 21.52 | -0.26 | -1.19% | 21.47 | 21.91 | 41498 | 8985 | 2.12% |
| 2026-04-22 | 21.39 | 21.78 | 0.35 | 1.63% | 21.34 | 21.97 | 38847 | 8451 | 1.99% |
| 2026-04-21 | 21.60 | 21.43 | -0.17 | -0.79% | 21.12 | 21.62 | 53857 | 11473 | 2.76% |
| 2026-04-20 | 20.68 | 21.60 | 0.92 | 4.45% | 20.51 | 21.93 | 74117 | 15955 | 3.79% |
| 2026-04-17 | 20.60 | 20.68 | -0.07 | -0.34% | 20.36 | 20.85 | 29729 | 6124 | 1.52% |
| 2026-04-16 | 20.49 | 20.75 | 0.25 | 1.22% | 20.43 | 20.79 | 36843 | 7589 | 1.89% |
| 2026-04-15 | 21.05 | 20.50 | -0.55 | -2.61% | 20.31 | 21.07 | 45479 | 9351 | 2.33% |
| 2026-04-14 | 20.84 | 21.05 | 0.13 | 0.62% | 20.67 | 21.39 | 65917 | 13890 | 3.38% |
| 2026-04-13 | 20.31 | 20.92 | 0.38 | 1.85% | 19.96 | 21.20 | 74578 | 15190 | 3.82% |
| 2026-04-10 | 19.78 | 20.54 | 1.01 | 5.17% | 19.65 | 21.25 | 69631 | 14296 | 3.57% |
| 2026-04-09 | 19.97 | 19.53 | -0.62 | -3.08% | 19.49 | 20.01 | 23543 | 4631 | 1.21% |
| 2026-04-08 | 19.58 | 20.15 | 0.94 | 4.89% | 19.52 | 20.18 | 29313 | 5852 | 1.50% |
| 2026-04-07 | 18.98 | 19.21 | 0.30 | 1.59% | 18.98 | 19.43 | 15355 | 2946 | 0.79% |
| 2026-04-03 | 19.42 | 18.91 | -0.46 | -2.37% | 18.87 | 19.66 | 16302 | 3107 | 0.83% |
| 2026-04-02 | 19.53 | 19.37 | -0.29 | -1.48% | 19.22 | 19.68 | 16223 | 3146 | 0.83% |
| 2026-04-01 | 19.57 | 19.66 | 0.40 | 2.08% | 19.31 | 19.78 | 22495 | 4408 | 1.15% |
| 2026-03-31 | 19.39 | 19.26 | -0.12 | -0.62% | 19.21 | 19.65 | 18169 | 3525 | 0.93% |
| 2026-03-30 | 19.10 | 19.38 | 0.04 | 0.21% | 19.06 | 19.45 | 17739 | 3428 | 0.91% |
| 2026-03-27 | 18.94 | 19.34 | 0.21 | 1.10% | 18.88 | 19.47 | 19477 | 3764 | 1.00% |
| 2026-03-26 | 19.38 | 19.13 | -0.28 | -1.44% | 19.01 | 19.72 | 21227 | 4095 | 1.09% |
| 2026-03-25 | 19.33 | 19.41 | 0.08 | 0.41% | 19.04 | 19.51 | 24310 | 4715 | 1.24% |
| 2026-03-24 | 18.81 | 19.33 | 0.89 | 4.83% | 18.70 | 19.36 | 40224 | 7655 | 2.06% |
| 2026-03-23 | 19.54 | 18.44 | -1.35 | -6.82% | 18.30 | 19.54 | 42827 | 8084 | 2.19% |
| 2026-03-20 | 20.19 | 19.79 | -0.37 | -1.84% | 19.74 | 20.43 | 22079 | 4432 | 1.13% |
| 2026-03-19 | 20.46 | 20.16 | -0.45 | -2.18% | 20.14 | 20.50 | 25416 | 5148 | 1.30% |
| 2026-03-18 | 20.46 | 20.61 | 0.32 | 1.58% | 20.15 | 20.62 | 24648 | 5051 | 1.26% |
| 2026-03-17 | 20.55 | 20.29 | -0.37 | -1.79% | 20.28 | 20.86 | 27888 | 5741 | 1.43% |
| 2026-03-16 | 20.20 | 20.66 | 0.51 | 2.53% | 20.00 | 20.66 | 35854 | 7322 | 1.84% |
| 2026-03-13 | 20.15 | 20.15 | -0.04 | -0.20% | 20.05 | 20.46 | 21716 | 4403 | 1.11% |
| 2026-03-12 | 20.30 | 20.19 | -0.16 | -0.79% | 20.13 | 20.39 | 23964 | 4850 | 1.23% |
| 2026-03-11 | 20.54 | 20.35 | -0.16 | -0.78% | 20.27 | 20.80 | 25417 | 5184 | 1.30% |
| 2026-03-10 | 20.07 | 20.51 | 0.63 | 3.17% | 20.07 | 20.53 | 40541 | 8231 | 2.08% |
| 2026-03-09 | 19.66 | 19.88 | -0.09 | -0.45% | 19.20 | 19.97 | 43219 | 8434 | 2.21% |
| 2026-03-06 | 19.68 | 19.97 | 0.19 | 0.96% | 19.58 | 20.01 | 24579 | 4885 | 1.26% |
| 2026-03-05 | 20.00 | 19.78 | 0.12 | 0.61% | 19.62 | 20.12 | 27747 | 5512 | 1.42% |
| 2026-03-04 | 19.82 | 19.66 | -0.37 | -1.85% | 19.56 | 20.08 | 39726 | 7865 | 2.03% |
| 2026-03-03 | 21.09 | 20.03 | -0.92 | -4.39% | 20.01 | 21.22 | 49691 | 10193 | 2.54% |
| 2026-03-02 | 21.74 | 20.95 | -1.23 | -5.55% | 20.83 | 21.80 | 61887 | 13080 | 3.17% |
| 2026-02-27 | 22.29 | 22.18 | -0.25 | -1.11% | 22.08 | 22.40 | 33270 | 7378 | 1.70% |
| 2026-02-26 | 22.33 | 22.43 | 0.09 | 0.40% | 22.17 | 22.49 | 33591 | 7502 | 1.72% |
| 2026-02-25 | 22.25 | 22.34 | 0.13 | 0.59% | 22.13 | 22.55 | 29749 | 6667 | 1.52% |
| 2026-02-24 | 22.48 | 22.21 | 0.02 | 0.09% | 22.05 | 22.51 | 34657 | 7702 | 1.77% |
| 2026-02-13 | 22.47 | 22.19 | -0.36 | -1.60% | 22.19 | 22.74 | 28567 | 6423 | 1.46% |
| 2026-02-12 | 22.49 | 22.55 | 0.03 | 0.13% | 22.34 | 22.75 | 28099 | 6340 | 1.44% |
| 2026-02-11 | 23.12 | 22.52 | -0.65 | -2.81% | 22.50 | 23.14 | 44534 | 10105 | 2.28% |
| 2026-02-10 | 23.00 | 23.17 | 0.25 | 1.09% | 22.73 | 23.31 | 40533 | 9366 | 2.08% |
| 2026-02-09 | 22.49 | 22.92 | 0.87 | 3.95% | 22.21 | 22.97 | 47965 | 10852 | 2.46% |
| 2026-02-06 | 22.14 | 22.05 | -0.30 | -1.34% | 21.88 | 22.48 | 45767 | 10140 | 2.34% |
| 2026-02-05 | 22.13 | 22.35 | 0.12 | 0.54% | 22.03 | 22.65 | 44246 | 9928 | 2.27% |