当前时间：2026-05-17 10:36:04 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 | 23.00 | 23.03 | 0.05 | 0.22% | 22.79 | 23.68 | 128666 | 29788 | 3.82% |
| 2026-05-14 | 24.22 | 22.98 | -1.21 | -5.00% | 22.98 | 24.27 | 163265 | 38252 | 4.85% |
| 2026-05-13 | 23.88 | 24.19 | 0.01 | 0.04% | 23.78 | 24.36 | 144518 | 34802 | 4.29% |
| 2026-05-12 | 24.60 | 24.18 | -0.61 | -2.46% | 23.99 | 24.73 | 205557 | 49859 | 6.10% |
| 2026-05-11 | 25.15 | 24.79 | -0.26 | -1.04% | 24.36 | 25.30 | 303287 | 75453 | 9.00% |
| 2026-05-08 | 23.87 | 25.05 | 0.72 | 2.96% | 23.80 | 25.48 | 413208 | 102248 | 12.26% |
| 2026-05-07 | 23.99 | 24.33 | 0.46 | 1.93% | 23.50 | 24.57 | 329196 | 79589 | 9.77% |
| 2026-05-06 | 23.67 | 23.87 | 1.35 | 5.99% | 23.33 | 24.62 | 399429 | 95692 | 11.86% |
| 2026-04-30 | 20.45 | 22.52 | 2.05 | 10.01% | 20.43 | 22.52 | 148314 | 32426 | 4.40% |
| 2026-04-29 | 19.77 | 20.47 | 0.70 | 3.54% | 19.77 | 20.58 | 83249 | 16995 | 2.47% |
| 2026-04-28 | 20.35 | 19.77 | -0.75 | -3.65% | 19.60 | 20.35 | 87838 | 17473 | 2.61% |
| 2026-04-27 | 20.39 | 20.52 | 0.01 | 0.05% | 19.92 | 20.60 | 65463 | 13283 | 1.94% |
| 2026-04-24 | 21.03 | 20.51 | -0.55 | -2.61% | 20.38 | 21.03 | 65455 | 13465 | 1.94% |
| 2026-04-23 | 21.50 | 21.06 | -0.57 | -2.64% | 20.96 | 21.60 | 83737 | 17757 | 2.49% |
| 2026-04-22 | 21.75 | 21.63 | -0.42 | -1.90% | 21.39 | 22.08 | 116813 | 25312 | 3.47% |
| 2026-04-21 | 22.19 | 22.05 | -0.05 | -0.23% | 21.81 | 22.30 | 115761 | 25477 | 3.44% |
| 2026-04-20 | 21.19 | 22.10 | 0.91 | 4.29% | 21.19 | 22.15 | 126379 | 27542 | 3.75% |
| 2026-04-17 | 21.04 | 21.19 | 0.08 | 0.38% | 20.94 | 21.33 | 60867 | 12863 | 1.81% |
| 2026-04-16 | 21.17 | 21.11 | 0.15 | 0.72% | 20.91 | 21.24 | 63265 | 13332 | 1.88% |
| 2026-04-15 | 21.17 | 20.96 | -0.12 | -0.57% | 20.95 | 21.50 | 82019 | 17423 | 2.43% |
| 2026-04-14 | 20.59 | 21.08 | 0.52 | 2.53% | 20.43 | 21.10 | 83614 | 17425 | 2.48% |
| 2026-04-13 | 20.36 | 20.56 | 0.06 | 0.29% | 20.34 | 20.65 | 52503 | 10773 | 1.56% |
| 2026-04-10 | 20.80 | 20.50 | -0.19 | -0.92% | 20.49 | 21.03 | 54145 | 11239 | 1.61% |
| 2026-04-09 | 20.77 | 20.69 | -0.28 | -1.34% | 20.53 | 20.96 | 50679 | 10488 | 1.50% |
| 2026-04-08 | 20.41 | 20.97 | 0.87 | 4.33% | 20.38 | 20.99 | 72646 | 15061 | 2.16% |
| 2026-04-07 | 19.73 | 20.10 | 0.37 | 1.88% | 19.58 | 20.19 | 50768 | 10094 | 1.51% |
| 2026-04-03 | 20.31 | 19.73 | -0.52 | -2.57% | 19.68 | 20.45 | 45834 | 9123 | 1.36% |
| 2026-04-02 | 20.51 | 20.25 | -0.42 | -2.03% | 20.15 | 20.78 | 48960 | 9987 | 1.45% |
| 2026-04-01 | 20.91 | 20.67 | -0.01 | -0.05% | 20.39 | 21.08 | 63222 | 13040 | 1.88% |
| 2026-03-31 | 20.61 | 20.68 | 0.08 | 0.39% | 20.55 | 21.31 | 94698 | 19845 | 2.81% |
| 2026-03-30 | 19.90 | 20.60 | 0.49 | 2.44% | 19.82 | 20.67 | 81981 | 16760 | 2.43% |
| 2026-03-27 | 19.58 | 20.11 | 0.20 | 1.00% | 19.53 | 20.20 | 49181 | 9822 | 1.46% |
| 2026-03-26 | 20.49 | 19.91 | -0.44 | -2.16% | 19.76 | 20.60 | 61824 | 12426 | 1.84% |
| 2026-03-25 | 20.20 | 20.35 | 0.15 | 0.74% | 20.08 | 20.48 | 63777 | 12987 | 1.89% |
| 2026-03-24 | 20.32 | 20.20 | 0.25 | 1.25% | 19.66 | 20.44 | 72487 | 14501 | 2.15% |
| 2026-03-23 | 20.49 | 19.95 | -1.00 | -4.77% | 19.77 | 21.05 | 86601 | 17650 | 2.57% |
| 2026-03-20 | 21.84 | 20.95 | -0.78 | -3.59% | 20.95 | 21.95 | 62927 | 13429 | 1.87% |
| 2026-03-19 | 21.99 | 21.73 | -0.64 | -2.86% | 21.64 | 22.19 | 61817 | 13530 | 1.83% |
| 2026-03-18 | 21.88 | 22.37 | 0.52 | 2.38% | 21.70 | 22.45 | 72329 | 16016 | 2.15% |
| 2026-03-17 | 22.69 | 21.85 | -0.77 | -3.40% | 21.85 | 22.75 | 59566 | 13248 | 1.77% |
| 2026-03-16 | 22.50 | 22.62 | 0.08 | 0.35% | 22.18 | 22.79 | 52195 | 11714 | 1.55% |
| 2026-03-13 | 23.02 | 22.54 | -0.61 | -2.63% | 22.48 | 23.15 | 67041 | 15268 | 1.99% |
| 2026-03-12 | 23.94 | 23.15 | -0.73 | -3.06% | 23.11 | 23.94 | 69931 | 16338 | 2.08% |
| 2026-03-11 | 24.24 | 23.88 | -0.33 | -1.36% | 23.82 | 24.44 | 79329 | 19052 | 2.35% |
| 2026-03-10 | 23.60 | 24.21 | 0.88 | 3.77% | 23.57 | 24.22 | 98482 | 23655 | 2.92% |
| 2026-03-09 | 23.31 | 23.33 | -0.43 | -1.81% | 22.57 | 23.49 | 92013 | 21160 | 2.73% |
| 2026-03-06 | 23.65 | 23.76 | 0.05 | 0.21% | 23.48 | 24.22 | 77606 | 18496 | 2.30% |
| 2026-03-05 | 23.66 | 23.71 | 0.28 | 1.20% | 23.35 | 23.92 | 61506 | 14561 | 1.83% |
| 2026-03-04 | 22.91 | 23.43 | -0.18 | -0.76% | 22.90 | 23.83 | 72258 | 16916 | 2.14% |
| 2026-03-03 | 25.64 | 23.61 | -1.97 | -7.70% | 23.57 | 25.64 | 152922 | 37394 | 4.54% |
| 2026-03-02 | 25.00 | 25.58 | 0.23 | 0.91% | 24.90 | 26.16 | 155158 | 39782 | 4.61% |
| 2026-02-27 | 25.41 | 25.35 | -0.13 | -0.51% | 25.19 | 25.68 | 92950 | 23587 | 2.76% |
| 2026-02-26 | 25.15 | 25.48 | 0.12 | 0.47% | 24.89 | 25.79 | 156458 | 39789 | 4.64% |
| 2026-02-25 | 24.19 | 25.36 | 1.18 | 4.88% | 24.08 | 25.36 | 154018 | 38204 | 4.57% |
| 2026-02-24 | 24.03 | 24.18 | 0.05 | 0.21% | 24.01 | 24.45 | 45887 | 11116 | 1.36% |
| 2026-02-13 | 24.27 | 24.13 | -0.13 | -0.54% | 24.13 | 24.43 | 47257 | 11467 | 1.40% |
| 2026-02-12 | 24.18 | 24.26 | -0.01 | -0.04% | 23.91 | 24.38 | 61177 | 14814 | 1.82% |
| 2026-02-11 | 24.52 | 24.27 | -0.25 | -1.02% | 24.24 | 24.65 | 69309 | 16927 | 2.06% |
| 2026-02-10 | 25.05 | 24.52 | -0.65 | -2.58% | 24.47 | 25.08 | 111925 | 27628 | 3.32% |
| 2026-02-09 | 24.86 | 25.17 | 0.77 | 3.16% | 24.58 | 25.25 | 119594 | 29852 | 3.55% |
| 2026-02-06 | 24.52 | 24.40 | -0.30 | -1.21% | 24.35 | 24.88 | 75646 | 18575 | 2.25% |