当前时间：2026-05-17 10:33:40 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 | 28.00 | 30.25 | 2.75 | 10.00% | 28.00 | 30.25 | 492811 | 147770 | 12.78% |
| 2026-05-14 | 28.00 | 27.50 | -0.43 | -1.54% | 27.50 | 28.77 | 276156 | 77934 | 7.16% |
| 2026-05-13 | 27.60 | 27.93 | -0.29 | -1.03% | 27.05 | 28.33 | 238713 | 66335 | 6.19% |
| 2026-05-12 | 28.33 | 28.22 | -0.39 | -1.36% | 27.39 | 28.60 | 331426 | 93025 | 8.59% |
| 2026-05-11 | 26.75 | 28.61 | 2.24 | 8.49% | 26.25 | 29.00 | 471290 | 129539 | 12.22% |
| 2026-05-08 | 26.88 | 26.37 | -0.97 | -3.55% | 26.26 | 26.93 | 283391 | 75105 | 7.35% |
| 2026-05-07 | 26.30 | 27.34 | 1.09 | 4.15% | 25.77 | 27.50 | 390399 | 104873 | 10.12% |
| 2026-05-06 | 25.75 | 26.25 | 1.44 | 5.80% | 25.38 | 26.54 | 353366 | 91969 | 9.16% |
| 2026-04-30 | 24.30 | 24.81 | 0.68 | 2.82% | 24.27 | 24.93 | 224604 | 55474 | 5.82% |
| 2026-04-29 | 24.49 | 24.13 | -0.68 | -2.74% | 23.72 | 24.60 | 190108 | 45905 | 4.93% |
| 2026-04-28 | 24.17 | 24.81 | 0.27 | 1.10% | 24.17 | 25.25 | 253982 | 62936 | 6.59% |
| 2026-04-27 | 23.88 | 24.54 | 0.72 | 3.02% | 23.88 | 24.99 | 265407 | 65317 | 6.88% |
| 2026-04-24 | 23.60 | 23.82 | 0.17 | 0.72% | 23.33 | 24.27 | 206123 | 49141 | 5.34% |
| 2026-04-23 | 24.50 | 23.65 | -0.28 | -1.17% | 23.55 | 24.74 | 199115 | 47881 | 5.16% |
| 2026-04-22 | 23.87 | 23.93 | -0.15 | -0.62% | 23.60 | 24.49 | 129654 | 30934 | 3.36% |
| 2026-04-21 | 23.63 | 24.08 | 0.45 | 1.90% | 23.27 | 24.32 | 163938 | 39100 | 4.25% |
| 2026-04-20 | 23.28 | 23.63 | 0.35 | 1.50% | 23.25 | 23.75 | 110788 | 26066 | 2.87% |
| 2026-04-17 | 23.20 | 23.28 | 0.12 | 0.52% | 22.91 | 23.39 | 91748 | 21305 | 2.38% |
| 2026-04-16 | 22.71 | 23.16 | 0.44 | 1.94% | 22.66 | 23.23 | 84214 | 19409 | 2.18% |
| 2026-04-15 | 23.20 | 22.72 | -0.30 | -1.30% | 22.66 | 23.25 | 75406 | 17288 | 1.96% |
| 2026-04-14 | 23.00 | 23.02 | 0.24 | 1.05% | 22.79 | 23.16 | 73739 | 16963 | 1.91% |
| 2026-04-13 | 22.59 | 22.78 | -0.15 | -0.65% | 22.55 | 23.08 | 61586 | 14057 | 1.60% |
| 2026-04-10 | 23.28 | 22.93 | -0.04 | -0.17% | 22.88 | 23.32 | 91155 | 21066 | 2.36% |
| 2026-04-09 | 22.63 | 22.97 | -0.02 | -0.09% | 22.60 | 23.26 | 101939 | 23440 | 2.64% |
| 2026-04-08 | 22.14 | 22.99 | 1.31 | 6.04% | 21.79 | 23.08 | 140517 | 31876 | 3.64% |
| 2026-04-07 | 21.40 | 21.68 | 0.26 | 1.21% | 21.40 | 21.90 | 54473 | 11828 | 1.41% |
| 2026-04-03 | 21.53 | 21.42 | -0.11 | -0.51% | 21.19 | 21.75 | 50496 | 10808 | 1.31% |
| 2026-04-02 | 22.00 | 21.53 | -0.57 | -2.58% | 21.30 | 22.06 | 59135 | 12802 | 1.53% |
| 2026-04-01 | 22.10 | 22.10 | 0.41 | 1.89% | 21.88 | 22.24 | 63401 | 13988 | 1.64% |
| 2026-03-31 | 22.13 | 21.69 | -0.56 | -2.52% | 21.66 | 22.19 | 73334 | 16046 | 1.90% |
| 2026-03-30 | 21.84 | 22.25 | -0.03 | -0.13% | 21.75 | 22.34 | 62558 | 13839 | 1.62% |
| 2026-03-27 | 21.50 | 22.28 | 0.53 | 2.44% | 21.46 | 22.36 | 79938 | 17637 | 2.07% |
| 2026-03-26 | 22.00 | 21.75 | -0.40 | -1.81% | 21.60 | 22.25 | 67887 | 14863 | 1.76% |
| 2026-03-25 | 21.97 | 22.15 | 0.33 | 1.51% | 21.83 | 22.35 | 93423 | 20654 | 2.42% |
| 2026-03-24 | 21.73 | 21.82 | 0.58 | 2.73% | 21.02 | 21.88 | 96692 | 20721 | 2.51% |
| 2026-03-23 | 22.15 | 21.24 | -1.25 | -5.56% | 21.04 | 22.27 | 151387 | 32796 | 3.93% |
| 2026-03-20 | 23.39 | 22.49 | -0.93 | -3.97% | 22.48 | 23.59 | 125416 | 28894 | 3.25% |
| 2026-03-19 | 23.60 | 23.42 | -0.71 | -2.94% | 23.16 | 23.73 | 132541 | 31026 | 3.44% |
| 2026-03-18 | 23.52 | 24.13 | 0.61 | 2.59% | 23.38 | 24.13 | 127249 | 30335 | 3.30% |
| 2026-03-17 | 24.49 | 23.52 | -0.96 | -3.92% | 23.52 | 24.50 | 172218 | 41014 | 4.47% |
| 2026-03-16 | 23.33 | 24.48 | 1.26 | 5.43% | 23.10 | 24.75 | 230394 | 55459 | 5.97% |
| 2026-03-13 | 23.17 | 23.22 | -0.22 | -0.94% | 23.09 | 23.80 | 87229 | 20414 | 2.26% |
| 2026-03-12 | 23.85 | 23.44 | -0.50 | -2.09% | 23.22 | 24.02 | 97290 | 22955 | 2.52% |
| 2026-03-11 | 23.96 | 23.94 | -0.02 | -0.08% | 23.81 | 24.35 | 103489 | 24902 | 2.68% |
| 2026-03-10 | 23.82 | 23.96 | 0.42 | 1.78% | 23.70 | 24.08 | 89925 | 21523 | 2.33% |
| 2026-03-09 | 23.39 | 23.54 | -0.23 | -0.97% | 22.66 | 23.68 | 139181 | 32154 | 3.61% |
| 2026-03-06 | 23.97 | 23.77 | -0.20 | -0.83% | 23.70 | 24.09 | 109939 | 26240 | 2.85% |
| 2026-03-05 | 24.19 | 23.97 | 0.22 | 0.93% | 23.84 | 24.54 | 130118 | 31499 | 3.37% |
| 2026-03-04 | 23.30 | 23.75 | 0.00 | 0.00% | 23.28 | 24.40 | 138215 | 33052 | 3.58% |
| 2026-03-03 | 24.94 | 23.75 | -1.30 | -5.19% | 23.69 | 25.36 | 215874 | 52621 | 5.60% |
| 2026-03-02 | 24.89 | 25.05 | -0.49 | -1.92% | 24.80 | 25.52 | 231851 | 58237 | 6.01% |
| 2026-02-27 | 25.65 | 25.54 | -0.08 | -0.31% | 25.35 | 25.88 | 203626 | 52010 | 5.28% |
| 2026-02-26 | 25.52 | 25.62 | 0.10 | 0.39% | 25.21 | 26.10 | 269563 | 69042 | 6.99% |
| 2026-02-25 | 25.08 | 25.52 | 0.57 | 2.28% | 24.70 | 25.76 | 263614 | 66613 | 6.84% |
| 2026-02-24 | 24.90 | 24.95 | 0.28 | 1.13% | 24.35 | 25.44 | 237550 | 59204 | 6.16% |
| 2026-02-13 | 24.02 | 24.67 | 0.59 | 2.45% | 23.90 | 24.95 | 257915 | 63547 | 6.69% |
| 2026-02-12 | 24.47 | 24.08 | -0.38 | -1.55% | 24.01 | 24.62 | 167756 | 40706 | 4.35% |
| 2026-02-11 | 24.28 | 24.46 | 0.00 | 0.00% | 24.23 | 24.96 | 147687 | 36343 | 3.83% |
| 2026-02-10 | 24.73 | 24.46 | -0.39 | -1.57% | 24.45 | 25.12 | 216386 | 53478 | 5.61% |
| 2026-02-09 | 24.70 | 24.85 | 0.44 | 1.80% | 24.55 | 24.89 | 210835 | 52171 | 5.47% |
| 2026-02-06 | 24.19 | 24.41 | -0.17 | -0.69% | 24.08 | 24.83 | 200234 | 49005 | 5.19% |