当前时间：2026-05-15 01:52:12 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-14 | 24.62 | 23.54 | -1.06 | -4.31% | 23.52 | 24.93 | 231188 | 55451 | 5.49% |
| 2026-05-13 | 23.60 | 24.60 | 0.90 | 3.80% | 23.43 | 24.84 | 310561 | 75366 | 7.38% |
| 2026-05-12 | 24.23 | 23.70 | -0.56 | -2.31% | 23.50 | 24.34 | 213965 | 50801 | 5.08% |
| 2026-05-11 | 24.67 | 24.26 | -0.49 | -1.98% | 24.02 | 24.68 | 252335 | 61208 | 6.00% |
| 2026-05-08 | 24.37 | 24.75 | 0.38 | 1.56% | 24.15 | 24.86 | 244160 | 60201 | 5.80% |
| 2026-05-07 | 23.91 | 24.37 | 0.47 | 1.97% | 23.86 | 24.76 | 249674 | 60633 | 5.93% |
| 2026-05-06 | 23.39 | 23.90 | 0.64 | 2.75% | 23.39 | 24.17 | 225943 | 53797 | 5.37% |
| 2026-04-30 | 23.06 | 23.26 | 0.07 | 0.30% | 22.98 | 23.32 | 147192 | 34107 | 3.50% |
| 2026-04-29 | 22.62 | 23.19 | 0.25 | 1.09% | 22.60 | 23.29 | 144927 | 33468 | 3.44% |
| 2026-04-28 | 23.39 | 22.94 | -0.36 | -1.55% | 22.80 | 23.69 | 207042 | 47940 | 4.92% |
| 2026-04-27 | 23.95 | 23.30 | -0.81 | -3.36% | 22.90 | 23.95 | 253015 | 58960 | 6.01% |
| 2026-04-24 | 24.24 | 24.11 | -0.62 | -2.51% | 23.90 | 24.55 | 203172 | 49053 | 4.83% |
| 2026-04-23 | 25.15 | 24.73 | -0.62 | -2.45% | 24.50 | 26.09 | 301030 | 75425 | 7.15% |
| 2026-04-22 | 24.88 | 25.35 | 0.18 | 0.72% | 24.66 | 25.37 | 234251 | 58770 | 5.57% |
| 2026-04-21 | 25.66 | 25.17 | -0.65 | -2.52% | 25.01 | 26.05 | 351841 | 88980 | 8.36% |
| 2026-04-20 | 25.40 | 25.82 | 0.27 | 1.06% | 25.22 | 25.94 | 195414 | 50185 | 4.64% |
| 2026-04-17 | 25.50 | 25.55 | -0.26 | -1.01% | 25.36 | 25.72 | 141861 | 36188 | 3.37% |
| 2026-04-16 | 25.42 | 25.81 | 0.29 | 1.14% | 25.16 | 25.82 | 207029 | 52864 | 4.92% |
| 2026-04-15 | 26.33 | 25.52 | -0.44 | -1.69% | 25.41 | 26.44 | 245797 | 63415 | 5.84% |
| 2026-04-14 | 25.57 | 25.96 | 0.66 | 2.61% | 25.38 | 25.97 | 245485 | 63031 | 5.83% |
| 2026-04-13 | 24.85 | 25.30 | 0.21 | 0.84% | 24.76 | 25.50 | 183477 | 46350 | 4.36% |
| 2026-04-10 | 25.03 | 25.09 | 0.26 | 1.05% | 24.89 | 25.44 | 204172 | 51372 | 4.85% |
| 2026-04-09 | 25.08 | 24.83 | -0.66 | -2.59% | 24.68 | 25.12 | 196296 | 48818 | 4.66% |
| 2026-04-08 | 24.60 | 25.49 | 1.52 | 6.34% | 24.59 | 25.50 | 346697 | 86798 | 8.24% |
| 2026-04-07 | 24.00 | 23.97 | -0.28 | -1.15% | 23.65 | 24.40 | 203954 | 48962 | 4.85% |
| 2026-04-03 | 25.06 | 24.25 | -1.65 | -6.37% | 24.24 | 25.40 | 312718 | 77063 | 7.43% |
| 2026-04-02 | 26.60 | 25.90 | 0.11 | 0.43% | 25.64 | 26.60 | 401506 | 104620 | 9.54% |
| 2026-04-01 | 25.42 | 25.79 | 0.87 | 3.49% | 24.99 | 25.98 | 327965 | 83700 | 7.79% |
| 2026-03-31 | 25.53 | 24.92 | -0.61 | -2.39% | 24.91 | 25.85 | 229822 | 58437 | 5.46% |
| 2026-03-30 | 24.83 | 25.53 | 0.43 | 1.71% | 24.71 | 25.59 | 230422 | 58312 | 5.47% |
| 2026-03-27 | 24.20 | 25.10 | 0.22 | 0.88% | 24.15 | 25.47 | 236128 | 58983 | 5.61% |
| 2026-03-26 | 25.84 | 24.88 | -0.98 | -3.79% | 24.70 | 26.24 | 297188 | 75442 | 7.06% |
| 2026-03-25 | 25.59 | 25.86 | 0.27 | 1.06% | 25.53 | 25.98 | 301681 | 77811 | 7.17% |
| 2026-03-24 | 25.73 | 25.59 | 0.74 | 2.98% | 25.01 | 25.98 | 324838 | 82633 | 7.72% |
| 2026-03-23 | 25.60 | 24.85 | -1.95 | -7.28% | 24.62 | 26.41 | 395383 | 101042 | 9.50% |
| 2026-03-20 | 28.32 | 26.80 | -1.62 | -5.70% | 26.79 | 28.68 | 408892 | 112563 | 9.82% |
| 2026-03-19 | 29.60 | 28.42 | -2.03 | -6.67% | 28.32 | 29.62 | 546542 | 156808 | 13.13% |
| 2026-03-18 | 30.00 | 30.45 | 0.72 | 2.42% | 29.73 | 31.28 | 627941 | 191135 | 15.08% |
| 2026-03-17 | 31.01 | 29.73 | -1.34 | -4.31% | 29.68 | 32.00 | 779052 | 240697 | 18.71% |
| 2026-03-16 | 32.00 | 31.07 | -0.64 | -2.02% | 30.99 | 33.52 | 1150517 | 374665 | 27.64% |
| 2026-03-13 | 29.45 | 31.71 | 1.96 | 6.59% | 28.60 | 32.73 | 960363 | 297292 | 23.07% |
| 2026-03-12 | 29.99 | 29.75 | -0.59 | -1.94% | 29.32 | 30.25 | 393471 | 116707 | 9.45% |
| 2026-03-11 | 30.17 | 30.34 | 0.68 | 2.29% | 29.10 | 31.30 | 733094 | 221885 | 17.61% |
| 2026-03-10 | 29.96 | 29.66 | -0.01 | -0.03% | 29.10 | 30.28 | 398585 | 118045 | 9.57% |
| 2026-03-09 | 29.01 | 29.67 | -0.24 | -0.80% | 28.81 | 29.79 | 405092 | 118924 | 9.73% |
| 2026-03-06 | 29.24 | 29.91 | 0.67 | 2.29% | 29.15 | 31.64 | 735403 | 224459 | 17.67% |
| 2026-03-05 | 28.48 | 29.24 | 1.54 | 5.56% | 27.86 | 30.20 | 684440 | 199905 | 16.44% |
| 2026-03-04 | 26.58 | 27.70 | 0.25 | 0.91% | 26.58 | 28.18 | 292607 | 80864 | 7.03% |
| 2026-03-03 | 30.47 | 27.45 | -3.05 | -10.00% | 27.45 | 30.55 | 631509 | 180942 | 15.17% |
| 2026-03-02 | 30.25 | 30.50 | -0.49 | -1.58% | 29.77 | 30.90 | 496450 | 150902 | 11.93% |
| 2026-02-27 | 29.89 | 30.99 | 1.16 | 3.89% | 29.88 | 31.15 | 647096 | 198492 | 15.54% |
| 2026-02-26 | 30.00 | 29.83 | -0.29 | -0.96% | 29.35 | 30.15 | 375342 | 111459 | 9.02% |
| 2026-02-25 | 29.29 | 30.12 | 0.84 | 2.87% | 29.29 | 30.49 | 494409 | 148635 | 11.88% |
| 2026-02-24 | 28.91 | 29.28 | -0.18 | -0.61% | 27.74 | 29.66 | 430905 | 123898 | 10.35% |
| 2026-02-13 | 28.78 | 29.46 | 0.47 | 1.62% | 28.63 | 29.70 | 449458 | 131914 | 10.80% |
| 2026-02-12 | 28.71 | 28.99 | 0.19 | 0.66% | 28.41 | 29.19 | 282106 | 81526 | 6.78% |
| 2026-02-11 | 28.94 | 28.80 | -0.17 | -0.59% | 28.68 | 29.64 | 355146 | 103521 | 8.53% |
| 2026-02-10 | 29.19 | 28.97 | -0.26 | -0.89% | 28.41 | 29.29 | 354313 | 102151 | 8.51% |
| 2026-02-09 | 28.00 | 29.23 | 1.67 | 6.06% | 28.00 | 29.92 | 708679 | 205440 | 17.02% |
| 2026-02-06 | 28.36 | 27.56 | -1.79 | -6.10% | 27.20 | 28.52 | 561446 | 155762 | 13.49% |
| 2026-02-05 | 28.52 | 29.35 | 0.24 | 0.82% | 28.02 | 30.28 | 723809 | 210155 | 17.39% |
| 2026-02-04 | 28.70 | 29.11 | 0.31 | 1.08% | 28.03 | 29.82 | 606660 | 175613 | 14.57% |