当前时间：2026-05-14 19:45:36 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 | 30.20 | 30.61 | -0.12 | -0.39% | 30.20 | 31.87 | 167024 | 51852 | 6.14% |
| 2026-05-13 | 30.93 | 30.73 | -0.16 | -0.52% | 29.59 | 31.30 | 215077 | 65942 | 7.91% |
| 2026-05-12 | 28.16 | 30.89 | 2.81 | 10.01% | 28.16 | 30.89 | 94936 | 28665 | 3.49% |
| 2026-05-11 | 27.71 | 28.08 | -0.07 | -0.25% | 27.40 | 28.20 | 71916 | 19995 | 2.65% |
| 2026-05-08 | 27.59 | 28.15 | 0.44 | 1.59% | 27.30 | 28.68 | 85645 | 24150 | 3.15% |
| 2026-05-07 | 27.79 | 27.71 | 0.00 | 0.00% | 27.30 | 28.35 | 105482 | 29203 | 3.88% |
| 2026-05-06 | 27.50 | 27.71 | 0.91 | 3.40% | 27.00 | 29.00 | 138332 | 38823 | 5.09% |
| 2026-04-30 | 26.16 | 26.80 | 0.15 | 0.56% | 25.75 | 27.20 | 95958 | 25353 | 3.53% |
| 2026-04-29 | 25.19 | 26.65 | 1.59 | 6.34% | 24.56 | 27.07 | 133038 | 34760 | 4.89% |
| 2026-04-28 | 25.00 | 25.06 | -0.34 | -1.34% | 24.90 | 26.07 | 126575 | 32010 | 4.66% |
| 2026-04-27 | 22.95 | 25.40 | 2.31 | 10.00% | 22.77 | 25.40 | 131994 | 32360 | 4.86% |
| 2026-04-24 | 23.90 | 23.09 | -0.86 | -3.59% | 22.76 | 24.15 | 81225 | 18956 | 2.99% |
| 2026-04-23 | 25.37 | 23.95 | -1.64 | -6.41% | 23.74 | 25.60 | 143899 | 34937 | 5.29% |
| 2026-04-22 | 24.94 | 25.59 | 0.45 | 1.79% | 24.48 | 26.24 | 124388 | 31618 | 4.58% |
| 2026-04-21 | 27.00 | 25.14 | -1.91 | -7.06% | 24.50 | 27.50 | 197858 | 50779 | 7.28% |
| 2026-04-20 | 26.20 | 27.05 | 0.85 | 3.24% | 26.01 | 28.10 | 212385 | 57649 | 7.81% |
| 2026-04-17 | 26.22 | 26.20 | -0.29 | -1.09% | 25.70 | 26.66 | 139283 | 36326 | 5.12% |
| 2026-04-16 | 26.90 | 26.49 | -0.42 | -1.56% | 25.89 | 27.18 | 140766 | 36963 | 5.18% |
| 2026-04-15 | 25.56 | 26.91 | 1.31 | 5.12% | 25.40 | 28.16 | 192732 | 51956 | 7.09% |
| 2026-04-14 | 25.97 | 25.60 | -0.27 | -1.04% | 25.01 | 26.20 | 70327 | 17908 | 2.59% |
| 2026-04-13 | 25.80 | 25.87 | -0.20 | -0.77% | 25.33 | 26.00 | 85595 | 22012 | 3.15% |
| 2026-04-10 | 26.50 | 26.07 | -0.23 | -0.87% | 26.01 | 26.90 | 94691 | 24998 | 3.48% |
| 2026-04-09 | 26.00 | 26.30 | 0.21 | 0.80% | 25.80 | 26.66 | 166976 | 43665 | 6.14% |
| 2026-04-08 | 24.26 | 26.09 | 2.37 | 9.99% | 23.87 | 26.09 | 139986 | 35985 | 5.15% |
| 2026-04-07 | 23.94 | 23.72 | -0.09 | -0.38% | 23.53 | 24.99 | 39400 | 9429 | 1.45% |
| 2026-04-03 | 25.20 | 23.81 | -0.94 | -3.80% | 23.71 | 25.20 | 48711 | 11734 | 1.79% |
| 2026-04-02 | 25.48 | 24.75 | -0.75 | -2.94% | 24.57 | 25.65 | 50839 | 12730 | 1.87% |
| 2026-04-01 | 25.36 | 25.50 | 0.19 | 0.75% | 25.04 | 25.83 | 63211 | 16055 | 2.33% |
| 2026-03-31 | 25.70 | 25.31 | 0.09 | 0.36% | 24.72 | 26.08 | 78443 | 19926 | 2.89% |
| 2026-03-30 | 23.61 | 25.22 | 1.22 | 5.08% | 23.46 | 25.80 | 112747 | 27944 | 4.15% |
| 2026-03-27 | 23.52 | 24.00 | -0.29 | -1.19% | 23.15 | 24.36 | 73958 | 17608 | 2.72% |
| 2026-03-26 | 25.05 | 24.29 | -0.76 | -3.03% | 24.00 | 25.19 | 71942 | 17621 | 2.65% |
| 2026-03-25 | 25.54 | 25.05 | -0.21 | -0.83% | 24.64 | 25.77 | 102628 | 25632 | 3.78% |
| 2026-03-24 | 25.38 | 25.26 | 0.48 | 1.94% | 23.64 | 25.87 | 207180 | 51189 | 7.62% |
| 2026-03-23 | 24.19 | 24.78 | 1.07 | 4.51% | 24.19 | 26.08 | 226323 | 57560 | 8.33% |
| 2026-03-20 | 24.33 | 23.71 | 0.11 | 0.47% | 23.60 | 24.65 | 67681 | 16256 | 2.49% |
| 2026-03-19 | 24.58 | 23.60 | -1.44 | -5.75% | 23.48 | 24.98 | 73219 | 17582 | 2.69% |
| 2026-03-18 | 24.36 | 25.04 | 0.83 | 3.43% | 23.91 | 25.10 | 82427 | 20291 | 3.03% |
| 2026-03-17 | 23.62 | 24.21 | 0.59 | 2.50% | 23.20 | 24.90 | 121146 | 29590 | 4.46% |
| 2026-03-16 | 22.44 | 23.62 | 1.01 | 4.47% | 22.23 | 23.86 | 58092 | 13451 | 2.14% |
| 2026-03-13 | 23.12 | 22.61 | -0.64 | -2.75% | 22.61 | 23.35 | 46217 | 10603 | 1.70% |
| 2026-03-12 | 23.49 | 23.25 | -0.26 | -1.11% | 23.12 | 23.70 | 57338 | 13387 | 2.11% |
| 2026-03-11 | 22.51 | 23.51 | 0.93 | 4.12% | 22.51 | 24.05 | 130150 | 30681 | 4.79% |
| 2026-03-10 | 21.20 | 22.58 | 1.46 | 6.91% | 21.20 | 22.73 | 64191 | 14184 | 2.36% |
| 2026-03-09 | 21.10 | 21.12 | -0.10 | -0.47% | 20.52 | 21.29 | 38967 | 8121 | 1.43% |
| 2026-03-06 | 20.78 | 21.22 | 0.32 | 1.53% | 20.75 | 21.70 | 33360 | 7110 | 1.23% |
| 2026-03-05 | 21.14 | 20.90 | 0.05 | 0.24% | 20.79 | 21.50 | 27522 | 5802 | 1.01% |
| 2026-03-04 | 20.71 | 20.85 | -0.43 | -2.02% | 20.60 | 21.28 | 43634 | 9134 | 1.61% |
| 2026-03-03 | 22.50 | 21.28 | -1.23 | -5.46% | 21.21 | 22.85 | 58944 | 12854 | 2.17% |
| 2026-03-02 | 22.55 | 22.51 | -0.41 | -1.79% | 22.31 | 23.15 | 48948 | 11065 | 1.80% |
| 2026-02-27 | 22.78 | 22.92 | -0.05 | -0.22% | 22.61 | 22.94 | 32941 | 7506 | 1.21% |
| 2026-02-26 | 22.76 | 22.97 | 0.21 | 0.92% | 22.51 | 23.20 | 48747 | 11154 | 1.79% |
| 2026-02-25 | 22.77 | 22.76 | -0.04 | -0.18% | 22.49 | 23.04 | 46647 | 10601 | 1.72% |
| 2026-02-24 | 22.16 | 22.80 | 0.88 | 4.01% | 22.03 | 23.50 | 67862 | 15457 | 2.50% |
| 2026-02-13 | 21.96 | 21.92 | -0.28 | -1.26% | 21.75 | 22.26 | 34086 | 7503 | 1.25% |
| 2026-02-12 | 21.90 | 22.20 | 0.40 | 1.83% | 21.80 | 22.66 | 72226 | 16118 | 2.66% |
| 2026-02-11 | 22.22 | 21.80 | -0.36 | -1.62% | 21.76 | 22.42 | 52368 | 11525 | 1.93% |
| 2026-02-10 | 22.51 | 22.16 | -0.34 | -1.51% | 22.02 | 22.69 | 62116 | 13854 | 2.29% |
| 2026-02-09 | 23.60 | 22.50 | -0.64 | -2.77% | 22.01 | 23.60 | 92143 | 20807 | 3.39% |
| 2026-02-06 | 23.53 | 23.14 | -1.04 | -4.30% | 22.70 | 24.39 | 99410 | 23207 | 3.66% |
| 2026-02-05 | 24.20 | 24.18 | -0.08 | -0.33% | 23.85 | 24.80 | 112819 | 27340 | 4.15% |
| 2026-02-04 | 24.78 | 24.26 | -0.25 | -1.02% | 23.82 | 25.22 | 192205 | 46882 | 7.07% |
| 2026-02-03 | 22.50 | 24.51 | 2.23 | 10.01% | 22.20 | 24.51 | 105455 | 24821 | 3.88% |