当前时间：2026-05-17 10:31:36 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 | 20.60 | 20.46 | -0.15 | -0.73% | 20.35 | 20.98 | 861001 | 177223 | 1.02% |
| 2026-05-14 | 21.38 | 20.61 | -0.78 | -3.65% | 20.60 | 21.55 | 839833 | 175839 | 0.99% |
| 2026-05-13 | 21.20 | 21.39 | 0.03 | 0.14% | 21.03 | 21.46 | 861020 | 183654 | 1.02% |
| 2026-05-12 | 21.69 | 21.36 | -0.48 | -2.20% | 21.25 | 21.79 | 1081556 | 231894 | 1.28% |
| 2026-05-11 | 21.40 | 21.84 | 1.31 | 6.38% | 21.40 | 22.48 | 2357330 | 516861 | 2.78% |
| 2026-05-08 | 20.90 | 20.53 | -0.45 | -2.14% | 20.31 | 20.90 | 1072760 | 219642 | 1.27% |
| 2026-05-07 | 21.02 | 20.98 | 0.07 | 0.33% | 20.73 | 21.10 | 1015329 | 212664 | 1.20% |
| 2026-05-06 | 20.60 | 20.91 | 0.56 | 2.75% | 20.31 | 21.05 | 1494789 | 309204 | 1.76% |
| 2026-04-30 | 20.07 | 20.35 | -0.15 | -0.73% | 19.98 | 20.78 | 1222164 | 249953 | 1.44% |
| 2026-04-29 | 20.07 | 20.50 | 0.36 | 1.79% | 20.07 | 20.50 | 992099 | 201459 | 1.17% |
| 2026-04-28 | 19.55 | 20.14 | 0.64 | 3.28% | 19.49 | 20.39 | 1320249 | 265042 | 1.56% |
| 2026-04-27 | 19.59 | 19.50 | -0.02 | -0.10% | 19.40 | 19.64 | 471768 | 92083 | 0.56% |
| 2026-04-24 | 19.50 | 19.52 | -0.08 | -0.41% | 19.31 | 19.66 | 458868 | 89489 | 0.54% |
| 2026-04-23 | 19.72 | 19.60 | -0.18 | -0.91% | 19.52 | 19.86 | 549816 | 108000 | 0.65% |
| 2026-04-22 | 19.94 | 19.78 | -0.15 | -0.75% | 19.61 | 20.03 | 707756 | 140065 | 0.84% |
| 2026-04-21 | 19.99 | 19.93 | 0.01 | 0.05% | 19.81 | 20.12 | 586770 | 117170 | 0.69% |
| 2026-04-20 | 20.08 | 19.92 | -0.24 | -1.19% | 19.71 | 20.12 | 712122 | 141240 | 0.84% |
| 2026-04-17 | 20.47 | 20.16 | -0.23 | -1.13% | 19.92 | 20.47 | 684374 | 137575 | 0.81% |
| 2026-04-16 | 20.72 | 20.39 | -0.27 | -1.31% | 20.21 | 20.96 | 821411 | 168102 | 0.97% |
| 2026-04-15 | 20.96 | 20.66 | -0.20 | -0.96% | 20.64 | 21.14 | 618820 | 129024 | 0.73% |
| 2026-04-14 | 20.58 | 20.86 | 0.50 | 2.46% | 20.58 | 20.95 | 716221 | 148903 | 0.85% |
| 2026-04-13 | 20.55 | 20.36 | -0.30 | -1.45% | 20.32 | 20.73 | 616293 | 126023 | 0.73% |
| 2026-04-10 | 20.91 | 20.66 | 0.00 | 0.00% | 20.64 | 20.99 | 539004 | 111956 | 0.64% |
| 2026-04-09 | 20.70 | 20.66 | -0.20 | -0.96% | 20.57 | 20.85 | 540802 | 111962 | 0.64% |
| 2026-04-08 | 20.20 | 20.86 | 1.34 | 6.86% | 20.20 | 20.94 | 1190927 | 247044 | 1.41% |
| 2026-04-07 | 19.92 | 19.52 | -0.36 | -1.81% | 19.45 | 20.02 | 579245 | 113327 | 0.68% |
| 2026-04-03 | 20.07 | 19.88 | -0.19 | -0.95% | 19.83 | 20.34 | 497320 | 99604 | 0.59% |
| 2026-04-02 | 20.12 | 20.07 | -0.23 | -1.13% | 19.85 | 20.38 | 686695 | 137886 | 0.81% |
| 2026-04-01 | 19.81 | 20.30 | 1.08 | 5.62% | 19.69 | 20.33 | 1304141 | 261910 | 1.54% |
| 2026-03-31 | 19.00 | 19.22 | 0.35 | 1.85% | 18.96 | 19.80 | 1229970 | 238949 | 1.45% |
| 2026-03-30 | 18.81 | 18.87 | -0.29 | -1.51% | 18.61 | 19.00 | 650713 | 122316 | 0.77% |
| 2026-03-27 | 19.03 | 19.16 | -0.10 | -0.52% | 18.97 | 19.29 | 553015 | 105853 | 0.65% |
| 2026-03-26 | 19.70 | 19.26 | -0.47 | -2.38% | 19.17 | 19.74 | 418748 | 81171 | 0.49% |
| 2026-03-25 | 19.50 | 19.73 | 0.60 | 3.14% | 19.43 | 19.86 | 711149 | 140219 | 0.84% |
| 2026-03-24 | 18.80 | 19.13 | 0.48 | 2.57% | 18.72 | 19.20 | 699909 | 132703 | 0.83% |
| 2026-03-23 | 19.02 | 18.65 | -0.78 | -4.01% | 18.45 | 19.21 | 1009949 | 189818 | 1.19% |
| 2026-03-20 | 19.86 | 19.43 | -0.33 | -1.67% | 19.43 | 19.91 | 622433 | 122406 | 0.73% |
| 2026-03-19 | 20.44 | 19.76 | -0.94 | -4.54% | 19.64 | 20.46 | 1036471 | 206689 | 1.22% |
| 2026-03-18 | 20.82 | 20.70 | -0.06 | -0.29% | 20.27 | 20.86 | 638750 | 130954 | 0.75% |
| 2026-03-17 | 20.99 | 20.76 | -0.09 | -0.43% | 20.76 | 21.22 | 551206 | 115424 | 0.65% |
| 2026-03-16 | 21.27 | 20.85 | -0.44 | -2.07% | 20.73 | 21.29 | 718457 | 149948 | 0.85% |
| 2026-03-13 | 21.39 | 21.29 | -0.22 | -1.02% | 21.27 | 21.69 | 568707 | 122261 | 0.67% |
| 2026-03-12 | 22.10 | 21.51 | -0.74 | -3.33% | 21.11 | 22.14 | 1037123 | 222786 | 1.22% |
| 2026-03-11 | 22.30 | 22.25 | 0.19 | 0.86% | 21.74 | 22.34 | 637708 | 140813 | 0.75% |
| 2026-03-10 | 21.65 | 22.06 | 0.79 | 3.71% | 21.58 | 22.26 | 769124 | 168792 | 0.91% |
| 2026-03-09 | 21.67 | 21.27 | -0.76 | -3.45% | 20.83 | 21.68 | 888106 | 188173 | 1.05% |
| 2026-03-06 | 22.12 | 22.03 | -0.05 | -0.23% | 21.81 | 22.20 | 659719 | 145035 | 0.78% |
| 2026-03-05 | 22.26 | 22.08 | 0.07 | 0.32% | 21.96 | 22.73 | 649321 | 144653 | 0.77% |
| 2026-03-04 | 22.00 | 22.01 | -0.18 | -0.81% | 21.77 | 22.32 | 510118 | 112070 | 0.60% |
| 2026-03-03 | 23.13 | 22.19 | -0.78 | -3.40% | 22.00 | 23.26 | 871915 | 195177 | 1.03% |
| 2026-03-02 | 23.00 | 22.97 | -0.18 | -0.78% | 22.77 | 23.37 | 547966 | 126350 | 0.65% |
| 2026-02-27 | 23.44 | 23.15 | -0.20 | -0.86% | 23.03 | 23.59 | 532365 | 123698 | 0.63% |
| 2026-02-26 | 23.96 | 23.35 | -0.63 | -2.63% | 23.25 | 23.99 | 557226 | 130861 | 0.66% |
| 2026-02-25 | 23.95 | 23.98 | 0.03 | 0.13% | 23.88 | 24.29 | 626306 | 150822 | 0.74% |
| 2026-02-24 | 23.32 | 23.95 | 0.83 | 3.59% | 23.02 | 24.21 | 805323 | 191966 | 0.95% |
| 2026-02-13 | 23.76 | 23.12 | -0.84 | -3.51% | 23.07 | 23.86 | 591021 | 137622 | 0.70% |
| 2026-02-12 | 23.99 | 23.96 | 0.04 | 0.17% | 23.69 | 24.08 | 476175 | 113766 | 0.56% |
| 2026-02-11 | 23.84 | 23.92 | 0.14 | 0.59% | 23.70 | 24.26 | 680065 | 162949 | 0.80% |
| 2026-02-10 | 23.68 | 23.78 | 0.20 | 0.85% | 23.34 | 23.86 | 603072 | 142875 | 0.71% |
| 2026-02-09 | 23.38 | 23.58 | 0.60 | 2.61% | 23.26 | 23.91 | 725567 | 171456 | 0.86% |
| 2026-02-06 | 23.05 | 22.98 | -0.29 | -1.25% | 22.89 | 23.29 | 477210 | 110238 | 0.56% |