当前时间：2026-05-14 16:40:08 星期四休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-13 | 22.32 | 22.43 | 0.15 | 0.67% | 22.22 | 22.48 | 35138 | 7860 | 1.75% |
| 2026-05-12 | 22.60 | 22.28 | -0.37 | -1.63% | 22.21 | 22.65 | 40883 | 9134 | 2.03% |
| 2026-05-11 | 23.00 | 22.65 | -0.35 | -1.52% | 22.35 | 23.00 | 70092 | 15816 | 3.49% |
| 2026-05-08 | 22.62 | 23.00 | 0.30 | 1.32% | 22.45 | 23.10 | 68541 | 15668 | 3.41% |
| 2026-05-07 | 22.46 | 22.70 | 0.25 | 1.11% | 22.30 | 23.26 | 92453 | 21071 | 4.60% |
| 2026-05-06 | 22.19 | 22.45 | 0.15 | 0.67% | 22.01 | 22.58 | 79313 | 17760 | 3.94% |
| 2026-04-30 | 22.02 | 22.30 | 0.15 | 0.68% | 22.02 | 22.72 | 78064 | 17502 | 3.88% |
| 2026-04-29 | 22.31 | 22.15 | -0.37 | -1.64% | 21.88 | 22.33 | 82524 | 18260 | 4.10% |
| 2026-04-28 | 22.33 | 22.52 | 0.44 | 1.99% | 21.83 | 22.75 | 179160 | 39980 | 8.91% |
| 2026-04-27 | 21.21 | 22.08 | 2.01 | 10.01% | 21.21 | 22.08 | 63968 | 13986 | 3.18% |
| 2026-04-24 | 19.86 | 20.07 | 0.00 | 0.00% | 19.51 | 20.17 | 42344 | 8412 | 2.11% |
| 2026-04-23 | 20.00 | 20.07 | 0.07 | 0.35% | 19.80 | 20.16 | 38076 | 7621 | 1.89% |
| 2026-04-22 | 19.98 | 20.00 | -0.02 | -0.10% | 19.82 | 20.02 | 23472 | 4679 | 1.17% |
| 2026-04-21 | 20.12 | 20.02 | -0.13 | -0.65% | 19.85 | 20.12 | 28041 | 5600 | 1.39% |
| 2026-04-20 | 20.03 | 20.15 | 0.12 | 0.60% | 19.95 | 20.26 | 30015 | 6050 | 1.49% |
| 2026-04-17 | 20.25 | 20.03 | -0.29 | -1.43% | 19.85 | 20.25 | 40052 | 7999 | 1.99% |
| 2026-04-16 | 20.08 | 20.32 | 0.21 | 1.04% | 19.98 | 20.38 | 32927 | 6654 | 1.64% |
| 2026-04-15 | 20.18 | 20.11 | -0.03 | -0.15% | 20.03 | 20.57 | 32419 | 6563 | 1.61% |
| 2026-04-14 | 20.18 | 20.14 | 0.08 | 0.40% | 19.85 | 20.25 | 29039 | 5812 | 1.44% |
| 2026-04-13 | 20.00 | 20.06 | -0.17 | -0.84% | 19.96 | 20.23 | 23662 | 4748 | 1.18% |
| 2026-04-10 | 20.01 | 20.23 | 0.22 | 1.10% | 20.01 | 20.51 | 31337 | 6378 | 1.56% |
| 2026-04-09 | 20.46 | 20.01 | -0.57 | -2.77% | 20.01 | 20.54 | 32632 | 6584 | 1.62% |
| 2026-04-08 | 20.28 | 20.58 | 0.67 | 3.37% | 20.16 | 20.61 | 31978 | 6536 | 1.59% |
| 2026-04-07 | 19.78 | 19.91 | 0.16 | 0.81% | 19.70 | 20.03 | 14913 | 2967 | 0.74% |
| 2026-04-03 | 20.10 | 19.75 | -0.32 | -1.59% | 19.67 | 20.10 | 19807 | 3926 | 0.99% |
| 2026-04-02 | 20.37 | 20.07 | -0.43 | -2.10% | 19.96 | 20.45 | 26899 | 5419 | 1.34% |
| 2026-04-01 | 20.38 | 20.50 | 0.65 | 3.27% | 20.06 | 20.50 | 38055 | 7725 | 1.89% |
| 2026-03-31 | 20.73 | 19.85 | -0.16 | -0.80% | 19.85 | 20.73 | 36414 | 7380 | 1.81% |
| 2026-03-30 | 19.86 | 20.01 | 0.04 | 0.20% | 19.56 | 20.08 | 21468 | 4264 | 1.07% |
| 2026-03-27 | 19.36 | 19.97 | 0.39 | 1.99% | 19.30 | 20.00 | 30689 | 6086 | 1.53% |
| 2026-03-26 | 20.03 | 19.58 | -0.45 | -2.25% | 19.49 | 20.22 | 35819 | 7094 | 1.78% |
| 2026-03-25 | 20.13 | 20.03 | -0.06 | -0.30% | 19.88 | 20.20 | 33639 | 6728 | 1.67% |
| 2026-03-24 | 19.65 | 20.09 | 0.77 | 3.99% | 19.32 | 20.10 | 44140 | 8708 | 2.20% |
| 2026-03-23 | 20.09 | 19.32 | -1.18 | -5.76% | 19.10 | 20.20 | 54405 | 10736 | 2.71% |
| 2026-03-20 | 21.82 | 20.50 | -1.30 | -5.96% | 20.48 | 21.91 | 62857 | 13177 | 3.13% |
| 2026-03-19 | 22.13 | 21.80 | -0.58 | -2.59% | 21.66 | 22.30 | 27647 | 6061 | 1.38% |
| 2026-03-18 | 22.00 | 22.38 | 0.35 | 1.59% | 21.92 | 22.41 | 28197 | 6252 | 1.40% |
| 2026-03-17 | 22.28 | 22.03 | -0.23 | -1.03% | 22.01 | 22.61 | 33568 | 7490 | 1.67% |
| 2026-03-16 | 22.18 | 22.26 | 0.09 | 0.41% | 22.12 | 22.48 | 30489 | 6792 | 1.52% |
| 2026-03-13 | 21.80 | 22.17 | 0.20 | 0.91% | 21.70 | 22.62 | 39269 | 8722 | 1.95% |
| 2026-03-12 | 22.18 | 21.97 | -0.30 | -1.35% | 21.88 | 22.23 | 25280 | 5564 | 1.26% |
| 2026-03-11 | 22.50 | 22.27 | -0.12 | -0.54% | 22.15 | 22.58 | 30564 | 6824 | 1.52% |
| 2026-03-10 | 22.05 | 22.39 | 0.49 | 2.24% | 22.04 | 22.40 | 27185 | 6044 | 1.35% |
| 2026-03-09 | 21.85 | 21.90 | -0.38 | -1.71% | 21.50 | 22.25 | 36836 | 8010 | 1.83% |
| 2026-03-06 | 22.09 | 22.28 | 0.20 | 0.91% | 22.00 | 22.88 | 53312 | 11950 | 2.65% |
| 2026-03-05 | 22.13 | 22.08 | 0.33 | 1.52% | 21.80 | 22.19 | 31165 | 6861 | 1.55% |
| 2026-03-04 | 22.20 | 21.75 | -0.65 | -2.90% | 21.55 | 22.35 | 46153 | 10106 | 2.30% |
| 2026-03-03 | 23.37 | 22.40 | -0.76 | -3.28% | 22.39 | 23.46 | 41574 | 9483 | 2.07% |
| 2026-03-02 | 23.93 | 23.16 | -1.09 | -4.49% | 23.05 | 23.93 | 47642 | 11123 | 2.37% |
| 2026-02-27 | 24.16 | 24.25 | 0.04 | 0.17% | 24.05 | 24.37 | 29579 | 7143 | 1.47% |
| 2026-02-26 | 24.73 | 24.21 | -0.50 | -2.02% | 24.15 | 24.73 | 34865 | 8491 | 1.73% |
| 2026-02-25 | 24.55 | 24.71 | 0.40 | 1.65% | 24.44 | 25.08 | 39055 | 9686 | 1.94% |
| 2026-02-24 | 24.50 | 24.31 | 0.05 | 0.21% | 24.18 | 24.60 | 18943 | 4606 | 0.94% |
| 2026-02-13 | 24.10 | 24.26 | -0.02 | -0.08% | 24.06 | 24.51 | 19516 | 4756 | 0.97% |
| 2026-02-12 | 24.45 | 24.28 | -0.07 | -0.29% | 24.12 | 24.45 | 22693 | 5519 | 1.13% |
| 2026-02-11 | 24.60 | 24.35 | -0.37 | -1.50% | 24.34 | 24.87 | 30100 | 7382 | 1.50% |
| 2026-02-10 | 25.32 | 24.72 | -0.58 | -2.29% | 24.69 | 25.33 | 37018 | 9240 | 1.84% |
| 2026-02-09 | 24.97 | 25.30 | 0.35 | 1.40% | 24.82 | 25.42 | 45959 | 11534 | 2.29% |
| 2026-02-06 | 24.73 | 24.95 | 0.24 | 0.97% | 24.45 | 25.05 | 31533 | 7830 | 1.57% |
| 2026-02-05 | 24.79 | 24.71 | 0.00 | 0.00% | 24.57 | 24.85 | 27004 | 6668 | 1.34% |
| 2026-02-04 | 24.19 | 24.71 | 0.32 | 1.31% | 24.18 | 24.93 | 46470 | 11445 | 2.31% |
| 2026-02-03 | 24.16 | 24.39 | 0.37 | 1.54% | 24.07 | 24.48 | 27349 | 6641 | 1.36% |