当前时间：2026-05-14 18:19:08 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-14 | 25.00 | 26.76 | 2.43 | 9.99% | 24.99 | 26.76 | 579713 | 152609 | 11.92% |
| 2026-05-13 | 22.19 | 24.33 | 2.21 | 9.99% | 22.05 | 24.33 | 197422 | 47322 | 4.06% |
| 2026-05-12 | 22.58 | 22.12 | -0.30 | -1.34% | 21.06 | 22.58 | 255668 | 55705 | 5.26% |
| 2026-05-11 | 20.84 | 22.42 | 1.73 | 8.36% | 20.84 | 22.76 | 261981 | 57970 | 5.38% |
| 2026-05-08 | 20.60 | 20.69 | 0.06 | 0.29% | 20.27 | 20.87 | 79075 | 16272 | 1.63% |
| 2026-05-07 | 19.78 | 20.63 | 1.00 | 5.09% | 19.78 | 20.75 | 110832 | 22728 | 2.28% |
| 2026-05-06 | 19.50 | 19.63 | 0.32 | 1.66% | 19.50 | 19.87 | 86567 | 17041 | 1.78% |
| 2026-04-30 | 19.64 | 19.31 | -0.31 | -1.58% | 19.15 | 19.78 | 110409 | 21367 | 2.27% |
| 2026-04-29 | 18.49 | 19.62 | 0.54 | 2.83% | 18.48 | 19.77 | 131976 | 25442 | 2.71% |
| 2026-04-28 | 19.95 | 19.08 | -2.12 | -10.00% | 19.08 | 20.35 | 183344 | 35495 | 3.77% |
| 2026-04-27 | 21.51 | 21.20 | -0.23 | -1.07% | 21.08 | 21.79 | 87699 | 18723 | 1.80% |
| 2026-04-24 | 21.70 | 21.43 | -0.43 | -1.97% | 21.34 | 22.00 | 67002 | 14438 | 1.38% |
| 2026-04-23 | 21.86 | 21.86 | 0.00 | 0.00% | 21.54 | 22.59 | 106996 | 23538 | 2.20% |
| 2026-04-22 | 21.44 | 21.86 | 0.38 | 1.77% | 21.10 | 21.87 | 116311 | 25059 | 2.39% |
| 2026-04-21 | 22.90 | 21.48 | -1.57 | -6.81% | 21.08 | 22.96 | 225239 | 48928 | 4.63% |
| 2026-04-20 | 23.06 | 23.05 | -0.01 | -0.04% | 22.75 | 23.56 | 126270 | 29140 | 2.60% |
| 2026-04-17 | 22.17 | 23.06 | 0.89 | 4.01% | 22.03 | 23.72 | 174596 | 39988 | 3.59% |
| 2026-04-16 | 22.06 | 22.17 | 0.10 | 0.45% | 21.71 | 22.21 | 76836 | 16917 | 1.58% |
| 2026-04-15 | 22.59 | 22.07 | -0.42 | -1.87% | 21.96 | 22.92 | 98898 | 22236 | 2.03% |
| 2026-04-14 | 22.40 | 22.49 | 0.35 | 1.58% | 22.21 | 22.65 | 85523 | 19151 | 1.76% |
| 2026-04-13 | 22.00 | 22.14 | -0.13 | -0.58% | 21.85 | 22.48 | 83967 | 18690 | 1.73% |
| 2026-04-10 | 22.23 | 22.27 | 0.24 | 1.09% | 21.82 | 22.58 | 147221 | 32639 | 3.03% |
| 2026-04-09 | 21.00 | 22.03 | 0.65 | 3.04% | 20.97 | 22.39 | 132850 | 29134 | 2.73% |
| 2026-04-08 | 20.51 | 21.38 | 1.44 | 7.22% | 20.51 | 21.42 | 123699 | 26040 | 2.54% |
| 2026-04-07 | 20.25 | 19.94 | -0.15 | -0.75% | 19.83 | 20.55 | 74332 | 14991 | 1.53% |
| 2026-04-03 | 20.60 | 20.09 | -0.53 | -2.57% | 20.00 | 20.68 | 72140 | 14600 | 1.48% |
| 2026-04-02 | 21.00 | 20.62 | -0.57 | -2.69% | 20.25 | 21.39 | 117210 | 24287 | 2.41% |
| 2026-04-01 | 21.43 | 21.19 | 0.17 | 0.81% | 21.00 | 21.65 | 122766 | 26127 | 2.52% |
| 2026-03-31 | 22.55 | 21.02 | -1.66 | -7.32% | 21.02 | 22.59 | 216754 | 46811 | 4.46% |
| 2026-03-30 | 22.59 | 22.68 | -0.86 | -3.65% | 22.24 | 23.10 | 267037 | 60388 | 5.49% |
| 2026-03-27 | 25.20 | 23.54 | -2.62 | -10.02% | 23.54 | 25.60 | 313652 | 74748 | 6.45% |
| 2026-03-26 | 23.75 | 26.16 | 2.38 | 10.01% | 23.50 | 26.16 | 322117 | 82548 | 6.62% |
| 2026-03-25 | 22.23 | 23.78 | 1.73 | 7.85% | 22.23 | 24.20 | 165325 | 38943 | 3.40% |
| 2026-03-24 | 22.30 | 22.05 | 0.37 | 1.71% | 21.44 | 22.53 | 88246 | 19336 | 1.81% |
| 2026-03-23 | 22.35 | 21.68 | -1.07 | -4.70% | 21.56 | 23.16 | 131237 | 29295 | 2.70% |
| 2026-03-20 | 23.72 | 22.75 | -0.81 | -3.44% | 22.71 | 23.91 | 129752 | 30223 | 2.67% |
| 2026-03-19 | 24.35 | 23.56 | -1.28 | -5.15% | 23.37 | 24.49 | 111519 | 26651 | 2.29% |
| 2026-03-18 | 23.73 | 24.84 | 1.11 | 4.68% | 23.73 | 25.16 | 132804 | 32493 | 2.73% |
| 2026-03-17 | 24.97 | 23.73 | -1.13 | -4.55% | 23.61 | 25.00 | 139001 | 33696 | 2.86% |
| 2026-03-16 | 25.30 | 24.86 | -0.38 | -1.51% | 24.20 | 25.60 | 148981 | 36689 | 3.06% |
| 2026-03-13 | 26.38 | 25.24 | -1.75 | -6.48% | 25.16 | 26.40 | 215873 | 55391 | 4.44% |
| 2026-03-12 | 28.24 | 26.99 | -1.79 | -6.22% | 26.73 | 28.50 | 309378 | 84504 | 6.36% |
| 2026-03-11 | 26.46 | 28.78 | 2.62 | 10.02% | 26.46 | 28.78 | 229249 | 64110 | 4.71% |
| 2026-03-10 | 25.38 | 26.16 | 1.28 | 5.14% | 24.76 | 26.80 | 212857 | 55479 | 4.38% |
| 2026-03-09 | 24.99 | 24.88 | -0.57 | -2.24% | 23.72 | 25.10 | 168803 | 41342 | 3.47% |
| 2026-03-06 | 24.00 | 25.45 | 1.20 | 4.95% | 23.86 | 26.48 | 232577 | 58958 | 4.78% |
| 2026-03-05 | 24.06 | 24.25 | 0.56 | 2.36% | 23.70 | 24.57 | 150632 | 36332 | 3.10% |
| 2026-03-04 | 23.00 | 23.69 | 0.04 | 0.17% | 23.00 | 24.16 | 132135 | 31257 | 2.72% |
| 2026-03-03 | 23.48 | 23.65 | 0.24 | 1.03% | 23.26 | 24.78 | 206282 | 49628 | 4.24% |
| 2026-03-02 | 23.21 | 23.41 | -0.23 | -0.97% | 23.02 | 23.77 | 109622 | 25662 | 2.25% |
| 2026-02-27 | 23.34 | 23.64 | -0.07 | -0.30% | 22.88 | 23.66 | 116409 | 27074 | 2.39% |
| 2026-02-26 | 22.70 | 23.71 | 0.98 | 4.31% | 22.59 | 23.80 | 128625 | 29994 | 2.64% |
| 2026-02-25 | 22.50 | 22.73 | 0.23 | 1.02% | 22.37 | 22.86 | 78520 | 17782 | 1.61% |
| 2026-02-24 | 22.40 | 22.50 | 0.28 | 1.26% | 22.03 | 22.87 | 92511 | 20850 | 1.90% |
| 2026-02-13 | 22.24 | 22.22 | -0.19 | -0.85% | 21.88 | 22.67 | 87700 | 19599 | 1.80% |
| 2026-02-12 | 21.75 | 22.41 | 0.75 | 3.46% | 21.70 | 22.98 | 140898 | 31582 | 2.90% |
| 2026-02-11 | 21.50 | 21.66 | 0.17 | 0.79% | 21.43 | 22.07 | 83822 | 18236 | 1.72% |
| 2026-02-10 | 21.53 | 21.49 | -0.18 | -0.83% | 21.30 | 21.72 | 69337 | 14912 | 1.43% |
| 2026-02-09 | 21.35 | 21.67 | 0.61 | 2.90% | 20.93 | 21.77 | 108393 | 23227 | 2.23% |
| 2026-02-06 | 20.90 | 21.06 | -0.16 | -0.75% | 20.86 | 21.49 | 108969 | 23155 | 2.24% |
| 2026-02-05 | 23.03 | 21.22 | -1.70 | -7.42% | 21.09 | 23.03 | 185704 | 40110 | 3.82% |
| 2026-02-04 | 22.91 | 22.92 | -0.21 | -0.91% | 22.67 | 23.86 | 154854 | 35875 | 3.18% |
| 2026-02-03 | 23.48 | 23.13 | 0.07 | 0.30% | 22.51 | 23.48 | 173796 | 39898 | 3.57% |