当前时间：2026-05-17 17:30:46 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 | 22.95 | 23.20 | 0.15 | 0.65% | 22.95 | 23.94 | 104594 | 24466 | 3.99% |
| 2026-05-14 | 23.94 | 23.05 | -0.90 | -3.76% | 22.85 | 23.96 | 106481 | 24740 | 4.06% |
| 2026-05-13 | 22.70 | 23.95 | 1.03 | 4.49% | 22.51 | 24.35 | 166384 | 39517 | 6.35% |
| 2026-05-12 | 23.60 | 22.92 | -0.66 | -2.80% | 22.68 | 23.74 | 92716 | 21434 | 3.54% |
| 2026-05-11 | 24.22 | 23.58 | -0.41 | -1.71% | 23.53 | 24.25 | 125812 | 29855 | 4.80% |
| 2026-05-08 | 22.50 | 23.99 | 1.30 | 5.73% | 22.43 | 24.78 | 221773 | 53128 | 8.46% |
| 2026-05-07 | 22.26 | 22.69 | 0.54 | 2.44% | 22.07 | 22.84 | 95906 | 21663 | 3.66% |
| 2026-05-06 | 22.23 | 22.15 | -0.14 | -0.63% | 21.80 | 23.52 | 154419 | 34432 | 5.89% |
| 2026-04-30 | 22.67 | 22.29 | -0.42 | -1.85% | 22.29 | 22.86 | 60453 | 13605 | 2.31% |
| 2026-04-29 | 22.51 | 22.71 | 0.21 | 0.93% | 22.31 | 23.58 | 93308 | 21446 | 3.56% |
| 2026-04-28 | 22.30 | 22.50 | 0.11 | 0.49% | 21.97 | 22.97 | 82654 | 18575 | 3.15% |
| 2026-04-27 | 22.01 | 22.39 | 0.30 | 1.36% | 21.50 | 22.54 | 85380 | 18837 | 3.26% |
| 2026-04-24 | 22.02 | 22.09 | -0.24 | -1.07% | 21.60 | 22.75 | 116580 | 25709 | 4.45% |
| 2026-04-23 | 22.71 | 22.33 | -0.44 | -1.93% | 22.27 | 22.98 | 133975 | 30263 | 5.11% |
| 2026-04-22 | 24.95 | 22.77 | -2.15 | -8.63% | 22.43 | 24.96 | 268458 | 61617 | 10.24% |
| 2026-04-21 | 24.30 | 24.92 | 0.59 | 2.42% | 24.15 | 24.95 | 115826 | 28659 | 4.42% |
| 2026-04-20 | 24.28 | 24.33 | 0.02 | 0.08% | 23.99 | 24.75 | 138726 | 33805 | 5.29% |
| 2026-04-17 | 24.41 | 24.31 | -0.23 | -0.94% | 23.89 | 24.48 | 133930 | 32456 | 5.11% |
| 2026-04-16 | 24.18 | 24.54 | 0.22 | 0.90% | 24.17 | 24.92 | 133532 | 32890 | 5.09% |
| 2026-04-15 | 23.75 | 24.32 | 0.46 | 1.93% | 23.24 | 25.00 | 198225 | 48256 | 7.56% |
| 2026-04-14 | 23.24 | 23.86 | 0.62 | 2.67% | 23.05 | 24.18 | 146292 | 34632 | 5.58% |
| 2026-04-13 | 22.45 | 23.24 | 0.68 | 3.01% | 22.28 | 23.46 | 107858 | 24784 | 4.11% |
| 2026-04-10 | 22.73 | 22.56 | 0.04 | 0.18% | 22.44 | 23.00 | 95160 | 21648 | 3.63% |
| 2026-04-09 | 21.92 | 22.52 | 0.10 | 0.45% | 21.68 | 22.84 | 118350 | 26485 | 4.51% |
| 2026-04-08 | 21.80 | 22.42 | 0.92 | 4.28% | 21.47 | 22.45 | 159012 | 34805 | 6.06% |
| 2026-04-07 | 20.59 | 21.50 | 0.76 | 3.66% | 20.52 | 21.77 | 128371 | 27216 | 4.90% |
| 2026-04-03 | 20.30 | 20.74 | 0.33 | 1.62% | 20.24 | 20.96 | 84859 | 17496 | 3.24% |
| 2026-04-02 | 20.62 | 20.41 | -0.30 | -1.45% | 20.23 | 20.80 | 50707 | 10380 | 1.93% |
| 2026-04-01 | 20.85 | 20.71 | 0.31 | 1.52% | 20.47 | 20.85 | 58788 | 12132 | 2.24% |
| 2026-03-31 | 21.02 | 20.40 | -0.58 | -2.76% | 20.40 | 21.06 | 76753 | 15867 | 2.93% |
| 2026-03-30 | 20.03 | 20.98 | 0.50 | 2.44% | 20.01 | 21.28 | 123678 | 25629 | 4.72% |
| 2026-03-27 | 19.12 | 20.48 | 0.90 | 4.60% | 19.10 | 21.14 | 165633 | 33359 | 6.32% |
| 2026-03-26 | 19.85 | 19.58 | -0.43 | -2.15% | 19.44 | 20.05 | 66451 | 13079 | 2.53% |
| 2026-03-25 | 19.90 | 20.01 | 0.38 | 1.94% | 19.70 | 20.13 | 91862 | 18327 | 3.50% |
| 2026-03-24 | 19.17 | 19.63 | 0.97 | 5.20% | 18.74 | 19.63 | 113564 | 21754 | 4.33% |
| 2026-03-23 | 19.43 | 18.66 | -1.17 | -5.90% | 18.50 | 19.92 | 129645 | 24853 | 4.94% |
| 2026-03-20 | 20.90 | 19.83 | -0.90 | -4.34% | 19.81 | 20.96 | 87480 | 17732 | 3.34% |
| 2026-03-19 | 21.39 | 20.73 | -1.01 | -4.65% | 20.63 | 21.44 | 96076 | 20171 | 3.66% |
| 2026-03-18 | 21.44 | 21.74 | 0.26 | 1.21% | 21.28 | 21.83 | 71547 | 15419 | 2.73% |
| 2026-03-17 | 22.41 | 21.48 | -0.71 | -3.20% | 21.45 | 22.41 | 97368 | 21228 | 3.71% |
| 2026-03-16 | 22.70 | 22.19 | -0.38 | -1.68% | 21.73 | 22.79 | 121714 | 26916 | 4.64% |
| 2026-03-13 | 22.80 | 22.57 | -0.45 | -1.95% | 22.33 | 23.29 | 133736 | 30370 | 5.10% |
| 2026-03-12 | 25.10 | 23.02 | -2.56 | -10.01% | 23.02 | 25.33 | 275861 | 65013 | 10.52% |
| 2026-03-11 | 25.98 | 25.58 | -0.65 | -2.48% | 25.33 | 26.50 | 168520 | 43560 | 6.43% |
| 2026-03-10 | 26.10 | 26.23 | 0.03 | 0.11% | 25.74 | 26.65 | 133478 | 34904 | 5.09% |
| 2026-03-09 | 26.75 | 26.20 | -1.30 | -4.73% | 25.31 | 26.75 | 206157 | 53485 | 7.86% |
| 2026-03-06 | 26.07 | 27.50 | 0.77 | 2.88% | 25.05 | 27.50 | 281350 | 74966 | 10.73% |
| 2026-03-05 | 25.81 | 26.73 | 1.28 | 5.03% | 25.70 | 26.98 | 229939 | 61028 | 8.77% |
| 2026-03-04 | 25.10 | 25.45 | -0.70 | -2.68% | 25.05 | 26.39 | 145377 | 37267 | 5.54% |
| 2026-03-03 | 25.23 | 26.15 | 0.91 | 3.61% | 25.11 | 27.00 | 238764 | 62791 | 9.11% |
| 2026-03-02 | 25.18 | 25.24 | -0.79 | -3.03% | 24.90 | 25.95 | 141528 | 35832 | 5.40% |
| 2026-02-27 | 25.81 | 26.03 | -0.21 | -0.80% | 25.10 | 26.43 | 185716 | 47516 | 7.08% |
| 2026-02-26 | 25.66 | 26.24 | 0.61 | 2.38% | 25.35 | 26.89 | 253098 | 66124 | 9.65% |
| 2026-02-25 | 26.52 | 25.63 | -1.12 | -4.19% | 25.12 | 26.59 | 247725 | 63540 | 9.45% |
| 2026-02-24 | 27.78 | 26.75 | -0.98 | -3.53% | 26.51 | 29.10 | 408553 | 111555 | 15.58% |
| 2026-02-13 | 24.85 | 27.73 | 2.52 | 10.00% | 24.77 | 27.73 | 289867 | 78090 | 11.06% |
| 2026-02-12 | 24.65 | 25.21 | 0.69 | 2.81% | 24.45 | 25.39 | 202569 | 50779 | 7.73% |
| 2026-02-11 | 24.47 | 24.52 | -0.03 | -0.12% | 24.09 | 24.99 | 258563 | 63387 | 9.86% |
| 2026-02-10 | 22.28 | 24.55 | 2.23 | 9.99% | 22.26 | 24.55 | 274198 | 65809 | 10.46% |
| 2026-02-09 | 21.95 | 22.32 | 0.40 | 1.82% | 21.94 | 22.42 | 64453 | 14319 | 2.46% |
| 2026-02-06 | 22.00 | 21.92 | -0.25 | -1.13% | 21.75 | 22.27 | 65371 | 14377 | 2.49% |