当前时间：2026-05-17 07:27:29 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 | 25.69 | 25.56 | -0.02 | -0.08% | 25.29 | 25.90 | 15690 | 4014 | 3.49% |
| 2026-05-14 | 26.33 | 25.58 | -0.69 | -2.63% | 25.48 | 26.40 | 18302 | 4723 | 4.07% |
| 2026-05-13 | 26.27 | 26.27 | 0.25 | 0.96% | 25.98 | 26.66 | 20152 | 5320 | 4.48% |
| 2026-05-12 | 26.38 | 26.02 | -0.33 | -1.25% | 25.92 | 26.49 | 14981 | 3918 | 3.33% |
| 2026-05-11 | 26.66 | 26.35 | -0.08 | -0.30% | 26.21 | 26.66 | 16089 | 4244 | 3.58% |
| 2026-05-08 | 26.24 | 26.43 | 0.43 | 1.65% | 25.85 | 26.43 | 18689 | 4885 | 4.15% |
| 2026-05-07 | 26.17 | 26.00 | -0.05 | -0.19% | 25.95 | 26.25 | 14641 | 3821 | 3.25% |
| 2026-05-06 | 25.88 | 26.05 | 0.26 | 1.01% | 25.88 | 26.19 | 14327 | 3729 | 3.18% |
| 2026-04-30 | 25.78 | 25.79 | 0.25 | 0.98% | 25.36 | 25.89 | 15716 | 4034 | 3.49% |
| 2026-04-29 | 25.10 | 25.54 | 0.44 | 1.75% | 24.82 | 25.72 | 19203 | 4883 | 4.27% |
| 2026-04-28 | 24.85 | 25.10 | 0.17 | 0.68% | 24.68 | 25.32 | 23930 | 5998 | 5.32% |
| 2026-04-27 | 24.74 | 24.93 | 0.05 | 0.20% | 24.36 | 25.04 | 21755 | 5385 | 4.83% |
| 2026-04-24 | 25.24 | 24.88 | -1.05 | -4.05% | 24.08 | 25.33 | 36670 | 9018 | 8.15% |
| 2026-04-23 | 26.48 | 25.93 | -0.44 | -1.67% | 25.78 | 26.48 | 18200 | 4730 | 4.04% |
| 2026-04-22 | 26.55 | 26.37 | -0.12 | -0.45% | 26.13 | 26.60 | 16606 | 4382 | 3.69% |
| 2026-04-21 | 26.83 | 26.49 | -0.45 | -1.67% | 26.10 | 27.04 | 23564 | 6229 | 5.24% |
| 2026-04-20 | 26.52 | 26.94 | 0.40 | 1.51% | 26.52 | 26.98 | 19038 | 5100 | 4.23% |
| 2026-04-17 | 26.14 | 26.54 | 0.29 | 1.10% | 25.91 | 26.75 | 18437 | 4854 | 4.10% |
| 2026-04-16 | 26.00 | 26.25 | 0.28 | 1.08% | 25.46 | 26.30 | 20531 | 5317 | 4.56% |
| 2026-04-15 | 25.85 | 25.97 | 0.34 | 1.33% | 25.56 | 26.26 | 23310 | 6043 | 5.18% |
| 2026-04-14 | 25.65 | 25.63 | 0.15 | 0.59% | 25.35 | 25.73 | 14504 | 3707 | 3.22% |
| 2026-04-13 | 25.14 | 25.48 | 0.04 | 0.16% | 25.04 | 25.48 | 15509 | 3916 | 3.45% |
| 2026-04-10 | 25.30 | 25.44 | 0.22 | 0.87% | 25.20 | 25.62 | 15613 | 3968 | 3.47% |
| 2026-04-09 | 25.53 | 25.22 | -0.30 | -1.18% | 24.92 | 25.72 | 16752 | 4229 | 3.72% |
| 2026-04-08 | 24.55 | 25.52 | 1.20 | 4.93% | 24.55 | 25.73 | 23752 | 6013 | 5.28% |
| 2026-04-07 | 23.77 | 24.32 | 0.59 | 2.49% | 23.77 | 24.43 | 15668 | 3790 | 3.48% |
| 2026-04-03 | 24.86 | 23.73 | -0.87 | -3.54% | 23.55 | 24.86 | 17210 | 4118 | 3.82% |
| 2026-04-02 | 25.14 | 24.60 | -0.50 | -1.99% | 24.32 | 25.33 | 18087 | 4480 | 4.02% |
| 2026-04-01 | 24.97 | 25.10 | 0.50 | 2.03% | 24.77 | 25.24 | 17680 | 4419 | 3.93% |
| 2026-03-31 | 25.27 | 24.60 | -0.54 | -2.15% | 24.51 | 25.38 | 16331 | 4068 | 3.63% |
| 2026-03-30 | 24.90 | 25.14 | -0.01 | -0.04% | 24.53 | 25.26 | 15658 | 3906 | 3.48% |
| 2026-03-27 | 24.44 | 25.15 | 0.50 | 2.03% | 24.38 | 25.19 | 16949 | 4224 | 3.95% |
| 2026-03-26 | 25.20 | 24.65 | -0.55 | -2.18% | 24.41 | 25.43 | 17659 | 4379 | 4.11% |
| 2026-03-25 | 24.77 | 25.20 | 0.48 | 1.94% | 24.61 | 25.45 | 21614 | 5439 | 5.04% |
| 2026-03-24 | 24.36 | 24.72 | 1.04 | 4.39% | 23.71 | 24.74 | 26512 | 6418 | 6.18% |
| 2026-03-23 | 24.54 | 23.68 | -1.33 | -5.32% | 23.30 | 24.80 | 35598 | 8544 | 8.29% |
| 2026-03-20 | 25.71 | 25.01 | -0.48 | -1.88% | 25.00 | 26.20 | 27908 | 7114 | 6.50% |
| 2026-03-19 | 26.18 | 25.49 | -0.88 | -3.34% | 25.39 | 26.38 | 22562 | 5820 | 5.26% |
| 2026-03-18 | 26.19 | 26.37 | 0.48 | 1.85% | 25.90 | 26.47 | 23532 | 6176 | 5.48% |
| 2026-03-17 | 27.38 | 25.89 | -1.17 | -4.32% | 25.86 | 27.38 | 28794 | 7610 | 6.71% |
| 2026-03-16 | 27.30 | 27.06 | -0.37 | -1.35% | 26.80 | 27.49 | 23821 | 6449 | 5.55% |
| 2026-03-13 | 28.59 | 27.43 | -1.29 | -4.49% | 27.38 | 28.59 | 39009 | 10858 | 9.09% |
| 2026-03-12 | 28.92 | 28.72 | -0.38 | -1.31% | 28.04 | 29.10 | 38521 | 11018 | 8.97% |
| 2026-03-11 | 29.21 | 29.10 | -0.11 | -0.38% | 28.70 | 29.60 | 46879 | 13658 | 10.92% |
| 2026-03-10 | 28.55 | 29.21 | 0.45 | 1.56% | 28.44 | 29.43 | 57208 | 16647 | 13.33% |
| 2026-03-09 | 27.90 | 28.76 | 0.42 | 1.48% | 27.80 | 28.88 | 64022 | 18286 | 14.92% |
| 2026-03-06 | 28.39 | 28.34 | 0.16 | 0.57% | 27.96 | 28.50 | 50750 | 14347 | 11.82% |
| 2026-03-05 | 27.59 | 28.18 | 0.79 | 2.88% | 27.59 | 28.65 | 76466 | 21500 | 17.82% |
| 2026-03-04 | 26.10 | 27.39 | 1.07 | 4.07% | 26.00 | 27.51 | 47833 | 13004 | 11.14% |
| 2026-03-03 | 27.12 | 26.32 | -0.82 | -3.02% | 26.22 | 27.60 | 38329 | 10307 | 8.93% |
| 2026-03-02 | 27.53 | 27.14 | -0.97 | -3.45% | 27.00 | 28.07 | 36287 | 9930 | 8.45% |
| 2026-02-27 | 28.01 | 28.11 | -0.13 | -0.46% | 27.64 | 28.14 | 32161 | 8946 | 7.49% |
| 2026-02-26 | 27.41 | 28.24 | 0.82 | 2.99% | 27.22 | 28.25 | 45079 | 12584 | 10.50% |
| 2026-02-25 | 27.35 | 27.42 | 0.01 | 0.04% | 27.18 | 27.55 | 26990 | 7391 | 6.29% |
| 2026-02-24 | 26.89 | 27.41 | 0.73 | 2.74% | 26.83 | 27.45 | 29819 | 8131 | 6.95% |
| 2026-02-13 | 26.74 | 26.68 | -0.27 | -1.00% | 26.50 | 27.11 | 21666 | 5812 | 5.05% |
| 2026-02-12 | 26.85 | 26.95 | 0.27 | 1.01% | 26.48 | 27.33 | 32931 | 8890 | 7.67% |
| 2026-02-11 | 27.09 | 26.68 | -0.44 | -1.62% | 26.66 | 27.09 | 28557 | 7666 | 6.65% |
| 2026-02-10 | 26.80 | 27.12 | 0.09 | 0.33% | 26.73 | 27.50 | 35575 | 9640 | 8.29% |
| 2026-02-09 | 27.28 | 27.03 | 0.10 | 0.37% | 26.70 | 27.35 | 32936 | 8877 | 7.67% |
| 2026-02-06 | 26.83 | 26.93 | -0.15 | -0.55% | 26.49 | 27.45 | 41735 | 11317 | 9.72% |