当前时间：2026-05-25 14:21:43 星期一交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.27 | 12.98 | 0.93 | 7.72% | 12.00 | 13.08 | 2163031 | 271111 | 6.58% |
| 2026-05-21 | 13.15 | 12.05 | -1.03 | -7.87% | 11.93 | 13.20 | 1803055 | 225545 | 5.49% |
| 2026-05-20 | 13.13 | 13.08 | -0.25 | -1.88% | 12.92 | 13.63 | 1245051 | 163963 | 3.79% |
| 2026-05-19 | 12.98 | 13.33 | 0.23 | 1.76% | 12.67 | 13.43 | 1430497 | 188667 | 4.35% |
| 2026-05-18 | 13.21 | 13.10 | -0.13 | -0.98% | 12.88 | 13.50 | 1760872 | 230089 | 5.38% |
| 2026-05-15 | 14.25 | 13.23 | -1.02 | -7.16% | 13.19 | 14.40 | 2155043 | 293459 | 6.58% |
| 2026-05-14 | 14.91 | 14.25 | -0.82 | -5.44% | 14.17 | 15.51 | 3047800 | 447698 | 9.31% |
| 2026-05-13 | 13.45 | 15.07 | 1.22 | 8.81% | 12.91 | 15.24 | 4006860 | 568805 | 12.23% |
| 2026-05-12 | 15.45 | 13.85 | -0.98 | -6.61% | 13.72 | 15.50 | 3172639 | 453423 | 9.69% |
| 2026-05-11 | 15.90 | 14.83 | -1.47 | -9.02% | 14.70 | 16.24 | 3359702 | 506386 | 10.36% |
| 2026-05-08 | 16.30 | 16.30 | -0.12 | -0.73% | 15.89 | 17.09 | 3038849 | 499530 | 9.44% |
| 2026-05-07 | 15.23 | 16.42 | 1.49 | 9.98% | 14.74 | 16.42 | 2882775 | 446752 | 8.95% |
| 2026-05-06 | 14.30 | 14.93 | 1.36 | 10.02% | 13.85 | 14.93 | 2910878 | 427325 | 9.04% |
| 2026-04-30 | 14.23 | 13.57 | -0.54 | -3.83% | 13.35 | 14.34 | 2062042 | 282899 | 6.40% |
| 2026-04-29 | 13.70 | 14.11 | -0.07 | -0.49% | 13.40 | 14.81 | 2961044 | 422029 | 9.20% |
| 2026-04-28 | 13.00 | 14.18 | 1.29 | 10.01% | 12.90 | 14.18 | 1978531 | 269538 | 6.15% |
| 2026-04-27 | 12.48 | 12.89 | -0.06 | -0.46% | 12.48 | 13.05 | 1508954 | 193012 | 4.69% |
| 2026-04-24 | 13.26 | 12.95 | -0.78 | -5.68% | 12.36 | 13.40 | 2559783 | 329205 | 7.95% |
| 2026-04-23 | 13.60 | 13.73 | 0.08 | 0.59% | 12.88 | 14.10 | 2235601 | 305898 | 6.94% |
| 2026-04-22 | 13.21 | 13.65 | 0.20 | 1.49% | 12.30 | 13.87 | 3130161 | 411108 | 9.89% |
| 2026-04-21 | 13.61 | 13.45 | -0.65 | -4.61% | 12.95 | 13.71 | 2097957 | 278253 | 6.63% |
| 2026-04-20 | 14.19 | 14.10 | 0.10 | 0.71% | 13.47 | 14.58 | 2720602 | 380764 | 8.59% |
| 2026-04-17 | 14.01 | 14.00 | 0.93 | 7.12% | 13.31 | 14.30 | 3539556 | 485435 | 11.18% |
| 2026-04-16 | 12.34 | 13.07 | 1.19 | 10.02% | 12.15 | 13.07 | 1543648 | 197673 | 4.88% |
| 2026-04-15 | 12.18 | 11.88 | 0.19 | 1.63% | 11.44 | 12.28 | 2862101 | 337288 | 9.04% |
| 2026-04-14 | 11.54 | 11.69 | 1.06 | 9.97% | 11.20 | 11.69 | 2665083 | 309809 | 8.42% |
| 2026-04-13 | 10.45 | 10.63 | 0.39 | 3.81% | 10.23 | 10.88 | 1790812 | 190120 | 5.66% |
| 2026-04-10 | 9.70 | 10.24 | 0.74 | 7.79% | 9.52 | 10.45 | 2212262 | 227474 | 6.99% |
| 2026-04-09 | 9.37 | 9.50 | 0.13 | 1.39% | 9.22 | 9.74 | 737384 | 70448 | 2.33% |
| 2026-04-08 | 9.45 | 9.37 | 0.18 | 1.96% | 9.06 | 9.49 | 1040862 | 96857 | 3.29% |
| 2026-04-07 | 9.11 | 9.19 | 0.18 | 2.00% | 8.88 | 9.35 | 860695 | 78935 | 2.72% |
| 2026-04-03 | 9.26 | 9.01 | -0.30 | -3.22% | 8.85 | 9.44 | 805053 | 72826 | 2.54% |
| 2026-04-02 | 9.03 | 9.31 | 0.19 | 2.08% | 9.01 | 9.70 | 1405157 | 132171 | 4.44% |
| 2026-04-01 | 8.98 | 9.12 | 0.61 | 7.17% | 8.76 | 9.36 | 2004974 | 183910 | 6.33% |
| 2026-03-31 | 8.74 | 8.51 | -0.23 | -2.63% | 8.50 | 9.20 | 615891 | 54084 | 1.95% |
| 2026-03-30 | 8.91 | 8.74 | -0.27 | -3.00% | 8.70 | 9.05 | 418461 | 36833 | 1.32% |
| 2026-03-27 | 8.90 | 9.01 | 0.06 | 0.67% | 8.81 | 9.12 | 446620 | 40284 | 1.41% |
| 2026-03-26 | 8.98 | 8.95 | -0.05 | -0.56% | 8.88 | 9.17 | 429351 | 38702 | 1.36% |
| 2026-03-25 | 8.71 | 9.00 | 0.37 | 4.29% | 8.71 | 9.44 | 770411 | 70318 | 2.43% |
| 2026-03-24 | 8.39 | 8.63 | 0.35 | 4.23% | 8.25 | 8.64 | 350298 | 29663 | 1.11% |
| 2026-03-23 | 8.25 | 8.28 | -0.16 | -1.90% | 8.16 | 8.55 | 452797 | 37689 | 1.43% |
| 2026-03-20 | 8.76 | 8.44 | -0.25 | -2.88% | 8.40 | 8.87 | 401226 | 34630 | 1.27% |
| 2026-03-19 | 8.68 | 8.69 | -0.07 | -0.80% | 8.52 | 8.79 | 380413 | 32977 | 1.20% |
| 2026-03-18 | 8.80 | 8.76 | -0.03 | -0.34% | 8.60 | 8.84 | 319712 | 27893 | 1.01% |
| 2026-03-17 | 8.88 | 8.79 | -0.06 | -0.68% | 8.78 | 9.08 | 329898 | 29373 | 1.04% |
| 2026-03-16 | 9.02 | 8.85 | -0.15 | -1.67% | 8.73 | 9.10 | 462132 | 41027 | 1.46% |
| 2026-03-13 | 9.32 | 9.00 | -0.30 | -3.23% | 8.97 | 9.34 | 517046 | 47060 | 1.63% |
| 2026-03-12 | 9.67 | 9.30 | -0.19 | -2.00% | 9.28 | 9.70 | 762143 | 71819 | 2.41% |
| 2026-03-11 | 8.82 | 9.49 | 0.69 | 7.84% | 8.82 | 9.68 | 1181899 | 111317 | 3.73% |
| 2026-03-10 | 8.59 | 8.80 | 0.25 | 2.92% | 8.51 | 8.85 | 498526 | 43373 | 1.57% |
| 2026-03-09 | 8.20 | 8.55 | 0.31 | 3.76% | 8.11 | 8.68 | 568861 | 48047 | 1.80% |
| 2026-03-06 | 8.11 | 8.24 | 0.08 | 0.98% | 8.06 | 8.33 | 207279 | 17065 | 0.65% |
| 2026-03-05 | 8.20 | 8.16 | 0.09 | 1.12% | 8.07 | 8.29 | 287536 | 23493 | 0.91% |
| 2026-03-04 | 8.03 | 8.07 | -0.05 | -0.62% | 7.96 | 8.18 | 319890 | 25873 | 1.01% |
| 2026-03-03 | 8.46 | 8.12 | -0.30 | -3.56% | 8.08 | 8.55 | 520001 | 43029 | 1.64% |
| 2026-03-02 | 8.21 | 8.42 | 0.05 | 0.60% | 8.16 | 8.47 | 471078 | 39210 | 1.49% |
| 2026-02-27 | 8.07 | 8.37 | 0.25 | 3.08% | 8.03 | 8.42 | 469698 | 38853 | 1.48% |
| 2026-02-26 | 8.10 | 8.12 | 0.11 | 1.37% | 7.99 | 8.16 | 361030 | 29096 | 1.14% |
| 2026-02-25 | 7.63 | 8.01 | 0.41 | 5.39% | 7.61 | 8.26 | 650738 | 51741 | 2.06% |
| 2026-02-24 | 7.63 | 7.60 | 0.12 | 1.60% | 7.45 | 7.65 | 305413 | 23187 | 0.96% |