当前时间：2026-05-14 20:48:18 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 | 17.71 | 18.00 | 0.00 | 0.00% | 17.51 | 18.88 | 1845028 | 336803 | 2.28% |
| 2026-05-13 | 17.94 | 18.00 | 0.21 | 1.18% | 17.82 | 18.45 | 1298068 | 235430 | 1.61% |
| 2026-05-12 | 18.15 | 17.79 | -0.58 | -3.16% | 17.70 | 18.65 | 1303607 | 234697 | 1.61% |
| 2026-05-11 | 19.00 | 18.37 | -1.12 | -5.75% | 17.90 | 19.00 | 2371830 | 432941 | 2.94% |
| 2026-05-08 | 18.09 | 19.49 | 1.06 | 5.75% | 18.09 | 19.86 | 2398055 | 458554 | 2.97% |
| 2026-05-07 | 18.49 | 18.43 | -0.21 | -1.13% | 17.72 | 19.51 | 2647580 | 489732 | 3.28% |
| 2026-05-06 | 18.13 | 18.64 | 1.04 | 5.91% | 17.10 | 18.72 | 2173571 | 392526 | 2.69% |
| 2026-04-30 | 17.20 | 17.60 | -0.01 | -0.06% | 16.88 | 17.93 | 1177278 | 205460 | 1.46% |
| 2026-04-29 | 17.15 | 17.61 | 0.81 | 4.82% | 17.00 | 17.71 | 1236800 | 215679 | 1.53% |
| 2026-04-28 | 17.19 | 16.80 | -0.39 | -2.27% | 16.66 | 17.43 | 1114386 | 188781 | 1.38% |
| 2026-04-27 | 17.40 | 17.19 | -0.24 | -1.38% | 16.98 | 17.66 | 1085703 | 187126 | 1.34% |
| 2026-04-24 | 17.44 | 17.43 | -0.09 | -0.51% | 16.90 | 17.60 | 1428768 | 246635 | 1.77% |
| 2026-04-23 | 17.30 | 17.52 | -0.44 | -2.45% | 17.25 | 17.88 | 1430789 | 250177 | 1.77% |
| 2026-04-22 | 18.88 | 17.96 | -1.13 | -5.92% | 17.38 | 18.97 | 2293764 | 411366 | 2.84% |
| 2026-04-21 | 19.09 | 19.09 | 0.01 | 0.05% | 18.64 | 19.73 | 1560757 | 298136 | 1.93% |
| 2026-04-20 | 18.33 | 19.08 | 0.53 | 2.86% | 18.13 | 19.11 | 1577666 | 296233 | 1.95% |
| 2026-04-17 | 17.99 | 18.55 | 0.47 | 2.60% | 17.80 | 18.66 | 1413364 | 258085 | 1.75% |
| 2026-04-16 | 18.57 | 18.08 | -0.36 | -1.95% | 18.00 | 18.69 | 1171557 | 214126 | 1.45% |
| 2026-04-15 | 18.18 | 18.44 | -0.09 | -0.49% | 17.95 | 19.10 | 1383490 | 257743 | 1.71% |
| 2026-04-14 | 18.20 | 18.53 | 0.31 | 1.70% | 17.81 | 19.03 | 2074420 | 379957 | 2.57% |
| 2026-04-13 | 18.70 | 18.22 | -0.86 | -4.51% | 18.05 | 18.92 | 1779408 | 326893 | 2.20% |
| 2026-04-10 | 19.60 | 19.08 | -0.67 | -3.39% | 18.70 | 19.75 | 2246866 | 428413 | 2.78% |
| 2026-04-09 | 20.33 | 19.75 | -0.41 | -2.03% | 18.86 | 20.75 | 2002806 | 393607 | 2.48% |
| 2026-04-08 | 19.19 | 20.16 | -0.10 | -0.49% | 19.05 | 21.27 | 2672326 | 543381 | 3.31% |
| 2026-04-07 | 20.76 | 20.26 | -0.13 | -0.64% | 19.98 | 20.97 | 1695437 | 346425 | 2.10% |
| 2026-04-03 | 20.05 | 20.39 | 0.92 | 4.73% | 20.05 | 21.31 | 2125534 | 435855 | 2.63% |
| 2026-04-02 | 18.15 | 19.47 | 1.47 | 8.17% | 18.14 | 19.80 | 3299876 | 642848 | 4.09% |
| 2026-04-01 | 16.68 | 18.00 | 1.64 | 10.02% | 16.68 | 18.00 | 1968440 | 352341 | 2.44% |
| 2026-03-31 | 17.32 | 16.36 | -0.67 | -3.93% | 15.92 | 17.37 | 1519896 | 250007 | 1.88% |
| 2026-03-30 | 17.02 | 17.03 | -0.07 | -0.41% | 16.60 | 17.30 | 1232291 | 208983 | 1.53% |
| 2026-03-27 | 16.72 | 17.10 | 0.41 | 2.46% | 16.30 | 17.69 | 1536914 | 261172 | 1.90% |
| 2026-03-26 | 17.20 | 16.69 | -0.72 | -4.14% | 16.61 | 17.39 | 1564728 | 265210 | 1.94% |
| 2026-03-25 | 18.41 | 17.41 | -0.69 | -3.81% | 17.07 | 18.53 | 2240066 | 397672 | 2.77% |
| 2026-03-24 | 17.45 | 18.10 | 1.10 | 6.47% | 17.01 | 18.45 | 2459788 | 437893 | 3.05% |
| 2026-03-23 | 17.20 | 17.00 | 0.22 | 1.31% | 16.70 | 17.84 | 1888872 | 323578 | 2.34% |
| 2026-03-20 | 17.64 | 16.78 | -0.88 | -4.98% | 16.59 | 17.78 | 1874487 | 322164 | 2.32% |
| 2026-03-19 | 18.00 | 17.66 | -0.36 | -2.00% | 16.97 | 18.30 | 2304549 | 405286 | 2.85% |
| 2026-03-18 | 16.38 | 18.02 | 1.53 | 9.28% | 16.07 | 18.14 | 2548815 | 450793 | 3.16% |
| 2026-03-17 | 16.80 | 16.49 | -0.26 | -1.55% | 16.42 | 17.07 | 1444409 | 242174 | 1.79% |
| 2026-03-16 | 15.58 | 16.75 | 1.17 | 7.51% | 15.45 | 16.94 | 2261161 | 366838 | 2.80% |
| 2026-03-13 | 15.87 | 15.58 | -0.39 | -2.44% | 15.35 | 16.26 | 1596298 | 250799 | 1.98% |
| 2026-03-12 | 16.30 | 15.97 | -0.33 | -2.02% | 15.57 | 16.45 | 1889268 | 299635 | 2.34% |
| 2026-03-11 | 16.35 | 16.30 | -0.17 | -1.03% | 15.95 | 16.50 | 2200604 | 356768 | 2.73% |
| 2026-03-10 | 15.50 | 16.47 | 0.75 | 4.77% | 15.50 | 17.29 | 3254021 | 544821 | 4.03% |
| 2026-03-09 | 17.64 | 15.72 | -1.40 | -8.18% | 15.47 | 17.64 | 2899306 | 469156 | 3.59% |
| 2026-03-06 | 17.00 | 17.12 | -0.34 | -1.95% | 16.65 | 17.85 | 2468778 | 423147 | 3.06% |
| 2026-03-05 | 17.34 | 17.46 | -0.25 | -1.41% | 16.50 | 18.40 | 3005058 | 530196 | 3.72% |
| 2026-03-04 | 18.80 | 17.71 | -1.94 | -9.87% | 17.69 | 18.80 | 3466700 | 620393 | 4.29% |
| 2026-03-03 | 18.90 | 19.65 | 1.79 | 10.02% | 17.92 | 19.65 | 3795464 | 728122 | 4.70% |
| 2026-03-02 | 17.50 | 17.86 | 1.62 | 9.98% | 15.92 | 17.86 | 4152119 | 707140 | 5.14% |
| 2026-02-27 | 15.99 | 16.24 | 0.64 | 4.10% | 15.65 | 16.41 | 2193783 | 352453 | 2.72% |
| 2026-02-26 | 14.64 | 15.60 | 0.85 | 5.76% | 14.63 | 15.79 | 2691083 | 413229 | 3.33% |
| 2026-02-25 | 13.99 | 14.75 | 1.34 | 9.99% | 13.80 | 14.75 | 2107543 | 308659 | 2.61% |
| 2026-02-24 | 13.41 | 13.41 | 1.22 | 10.01% | 13.12 | 13.41 | 1548322 | 206900 | 1.92% |
| 2026-02-13 | 13.19 | 12.19 | -1.03 | -7.79% | 12.12 | 13.21 | 1857873 | 230473 | 2.30% |
| 2026-02-12 | 12.44 | 13.22 | 1.20 | 9.98% | 12.44 | 13.22 | 1021614 | 133285 | 1.27% |
| 2026-02-11 | 12.32 | 12.02 | -0.30 | -2.44% | 12.00 | 12.44 | 776337 | 94147 | 0.96% |
| 2026-02-10 | 11.99 | 12.32 | 0.30 | 2.50% | 11.60 | 12.38 | 961612 | 116007 | 1.19% |
| 2026-02-09 | 11.65 | 12.02 | 0.66 | 5.81% | 11.60 | 12.18 | 1052573 | 125899 | 1.30% |
| 2026-02-06 | 11.50 | 11.36 | -0.29 | -2.49% | 11.23 | 11.55 | 815220 | 92649 | 1.01% |
| 2026-02-05 | 12.00 | 11.65 | -0.35 | -2.92% | 11.42 | 12.24 | 1252410 | 147074 | 1.55% |
| 2026-02-04 | 11.70 | 12.00 | 0.48 | 4.17% | 11.49 | 12.15 | 1543456 | 183083 | 1.91% |
| 2026-02-03 | 11.07 | 11.52 | 0.73 | 6.77% | 10.84 | 11.55 | 1301420 | 145734 | 1.61% |