当前时间：2026-05-17 14:51:01 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 | 26.64 | 25.13 | -2.36 | -8.58% | 25.00 | 27.38 | 591004 | 153068 | 4.43% |
| 2026-05-14 | 24.98 | 27.49 | 2.50 | 10.00% | 24.81 | 27.49 | 590991 | 157141 | 4.43% |
| 2026-05-13 | 25.26 | 24.99 | -0.59 | -2.31% | 24.66 | 25.45 | 289672 | 72182 | 2.17% |
| 2026-05-12 | 25.04 | 25.58 | 0.53 | 2.12% | 24.92 | 26.48 | 430342 | 110700 | 3.22% |
| 2026-05-11 | 24.21 | 25.05 | 0.87 | 3.60% | 23.71 | 25.20 | 370758 | 91058 | 2.78% |
| 2026-05-08 | 25.07 | 24.18 | -1.04 | -4.12% | 24.11 | 25.07 | 322108 | 78835 | 2.41% |
| 2026-05-07 | 25.00 | 25.22 | -0.07 | -0.28% | 24.70 | 25.25 | 281112 | 70257 | 2.11% |
| 2026-05-06 | 24.38 | 25.29 | 1.20 | 4.98% | 24.01 | 25.29 | 354705 | 87354 | 2.66% |
| 2026-04-30 | 24.96 | 24.09 | -1.00 | -3.99% | 24.04 | 25.00 | 332981 | 81163 | 2.50% |
| 2026-04-29 | 25.03 | 25.09 | -0.38 | -1.49% | 24.08 | 25.20 | 398212 | 98134 | 2.98% |
| 2026-04-28 | 24.61 | 25.54 | 0.93 | 3.78% | 24.38 | 25.93 | 526981 | 133227 | 3.95% |
| 2026-04-27 | 24.46 | 24.61 | -0.04 | -0.16% | 24.21 | 25.13 | 379336 | 93180 | 2.84% |
| 2026-04-24 | 24.92 | 24.65 | -0.12 | -0.48% | 24.07 | 25.24 | 529134 | 129311 | 3.97% |
| 2026-04-23 | 23.06 | 24.77 | 2.25 | 9.99% | 23.06 | 24.77 | 389658 | 94618 | 2.92% |
| 2026-04-22 | 22.50 | 22.52 | -0.01 | -0.04% | 22.42 | 22.87 | 121105 | 27321 | 0.91% |
| 2026-04-21 | 22.30 | 22.53 | 0.22 | 0.99% | 22.02 | 22.97 | 147971 | 33248 | 1.11% |
| 2026-04-20 | 22.33 | 22.31 | -0.21 | -0.93% | 22.22 | 22.67 | 148829 | 33345 | 1.12% |
| 2026-04-17 | 21.64 | 22.52 | 0.87 | 4.02% | 21.52 | 22.87 | 228969 | 51395 | 1.72% |
| 2026-04-16 | 21.62 | 21.65 | 0.03 | 0.14% | 21.46 | 21.85 | 82367 | 17864 | 0.62% |
| 2026-04-15 | 21.81 | 21.62 | -0.20 | -0.92% | 21.56 | 22.10 | 117173 | 25502 | 0.88% |
| 2026-04-14 | 22.00 | 21.82 | -0.24 | -1.09% | 21.55 | 22.05 | 138907 | 30221 | 1.04% |
| 2026-04-13 | 21.75 | 22.06 | 0.25 | 1.15% | 21.65 | 22.25 | 161146 | 35607 | 1.21% |
| 2026-04-10 | 21.65 | 21.81 | 0.15 | 0.69% | 21.58 | 22.15 | 147521 | 32267 | 1.11% |
| 2026-04-09 | 21.48 | 21.66 | 0.03 | 0.14% | 21.36 | 21.98 | 200659 | 43638 | 1.50% |
| 2026-04-08 | 20.70 | 21.63 | 0.87 | 4.19% | 20.46 | 21.68 | 248962 | 53037 | 1.87% |
| 2026-04-07 | 19.45 | 20.76 | 1.31 | 6.74% | 19.45 | 20.83 | 223586 | 45528 | 1.68% |
| 2026-04-03 | 19.75 | 19.45 | -0.17 | -0.87% | 19.40 | 19.88 | 83425 | 16350 | 0.63% |
| 2026-04-02 | 19.88 | 19.62 | -0.35 | -1.75% | 19.55 | 20.30 | 88745 | 17608 | 0.67% |
| 2026-04-01 | 20.10 | 19.97 | 0.14 | 0.71% | 19.71 | 20.35 | 100009 | 20011 | 0.75% |
| 2026-03-31 | 20.21 | 19.83 | -0.37 | -1.83% | 19.75 | 20.30 | 137798 | 27526 | 1.03% |
| 2026-03-30 | 19.75 | 20.20 | 0.41 | 2.07% | 19.71 | 20.93 | 205335 | 41628 | 1.54% |
| 2026-03-27 | 19.01 | 19.79 | 0.62 | 3.23% | 18.95 | 20.02 | 229292 | 45147 | 1.72% |
| 2026-03-26 | 19.13 | 19.17 | -0.07 | -0.36% | 18.90 | 19.68 | 126646 | 24444 | 0.95% |
| 2026-03-25 | 19.50 | 19.24 | -0.29 | -1.48% | 19.10 | 19.63 | 136377 | 26356 | 1.02% |
| 2026-03-24 | 19.51 | 19.53 | 0.22 | 1.14% | 18.47 | 19.58 | 179099 | 34133 | 1.34% |
| 2026-03-23 | 19.19 | 19.31 | -0.12 | -0.62% | 19.10 | 20.33 | 186820 | 36671 | 1.40% |
| 2026-03-20 | 19.58 | 19.43 | -0.10 | -0.51% | 19.10 | 20.21 | 157328 | 30948 | 1.18% |
| 2026-03-19 | 19.52 | 19.53 | -0.19 | -0.96% | 19.38 | 20.30 | 135857 | 26778 | 1.02% |
| 2026-03-18 | 20.34 | 19.72 | -0.61 | -3.00% | 19.23 | 20.48 | 182669 | 35849 | 1.37% |
| 2026-03-17 | 20.95 | 20.33 | -0.71 | -3.37% | 20.28 | 21.32 | 126271 | 26268 | 0.95% |
| 2026-03-16 | 21.41 | 21.04 | -0.18 | -0.85% | 20.78 | 21.50 | 129324 | 27218 | 0.97% |
| 2026-03-13 | 21.10 | 21.22 | 0.08 | 0.38% | 21.00 | 21.80 | 175892 | 37644 | 1.32% |
| 2026-03-12 | 21.41 | 21.14 | 0.15 | 0.71% | 20.63 | 21.42 | 170547 | 35753 | 1.28% |
| 2026-03-11 | 19.75 | 20.99 | 1.15 | 5.80% | 19.69 | 21.12 | 263325 | 54186 | 1.97% |
| 2026-03-10 | 20.50 | 19.84 | -0.76 | -3.69% | 19.67 | 20.70 | 229608 | 45876 | 1.72% |
| 2026-03-09 | 20.46 | 20.60 | 0.21 | 1.03% | 20.41 | 21.26 | 184253 | 38245 | 1.38% |
| 2026-03-06 | 20.01 | 20.39 | 0.24 | 1.19% | 19.60 | 20.58 | 99646 | 20095 | 0.75% |
| 2026-03-05 | 20.80 | 20.15 | -0.22 | -1.08% | 19.97 | 20.87 | 123379 | 24976 | 0.92% |
| 2026-03-04 | 20.60 | 20.37 | -0.55 | -2.63% | 20.28 | 21.10 | 122692 | 25295 | 0.92% |
| 2026-03-03 | 21.37 | 20.92 | -0.40 | -1.88% | 20.79 | 21.85 | 174335 | 36833 | 1.31% |
| 2026-03-02 | 21.11 | 21.32 | 0.09 | 0.42% | 20.94 | 21.87 | 138631 | 29606 | 1.04% |
| 2026-02-27 | 20.72 | 21.23 | 0.49 | 2.36% | 20.67 | 21.25 | 91340 | 19176 | 0.68% |
| 2026-02-26 | 21.09 | 20.74 | -0.32 | -1.52% | 20.72 | 21.11 | 74091 | 15424 | 0.56% |
| 2026-02-25 | 20.43 | 21.06 | 0.67 | 3.29% | 20.43 | 21.33 | 114029 | 23939 | 0.85% |
| 2026-02-24 | 20.32 | 20.39 | 0.22 | 1.09% | 20.27 | 20.54 | 60691 | 12391 | 0.45% |
| 2026-02-13 | 20.55 | 20.17 | -0.43 | -2.09% | 20.12 | 20.69 | 69836 | 14251 | 0.52% |
| 2026-02-12 | 20.45 | 20.60 | 0.05 | 0.24% | 20.36 | 20.68 | 59165 | 12164 | 0.44% |
| 2026-02-11 | 20.41 | 20.55 | 0.07 | 0.34% | 20.32 | 20.73 | 64457 | 13261 | 0.48% |
| 2026-02-10 | 20.80 | 20.48 | -0.28 | -1.35% | 20.40 | 20.85 | 74279 | 15261 | 0.56% |
| 2026-02-09 | 20.61 | 20.76 | 0.43 | 2.12% | 20.61 | 21.12 | 104586 | 21791 | 0.78% |
| 2026-02-06 | 19.89 | 20.33 | 0.32 | 1.60% | 19.54 | 20.70 | 127320 | 25831 | 0.95% |