当前时间：2026-05-14 19:46:17 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 | 24.98 | 24.32 | -0.65 | -2.60% | 24.14 | 25.31 | 116037 | 28602 | 8.16% |
| 2026-05-13 | 24.84 | 24.97 | 0.27 | 1.09% | 24.61 | 25.88 | 136116 | 34121 | 9.58% |
| 2026-05-12 | 25.98 | 24.70 | -0.15 | -0.60% | 24.43 | 27.34 | 180041 | 45928 | 12.67% |
| 2026-05-11 | 23.99 | 24.85 | 0.56 | 2.31% | 23.42 | 25.72 | 127148 | 31096 | 8.95% |
| 2026-05-08 | 24.34 | 24.29 | -0.16 | -0.65% | 23.97 | 24.43 | 49575 | 11975 | 3.49% |
| 2026-05-07 | 23.80 | 24.45 | 0.75 | 3.16% | 23.77 | 24.85 | 86995 | 21151 | 6.12% |
| 2026-05-06 | 24.08 | 23.70 | -0.44 | -1.82% | 23.51 | 24.10 | 58494 | 13910 | 4.12% |
| 2026-04-30 | 23.74 | 24.14 | 0.32 | 1.34% | 23.51 | 24.20 | 61447 | 14735 | 4.32% |
| 2026-04-29 | 22.36 | 23.82 | 1.34 | 5.96% | 22.05 | 24.15 | 79991 | 18697 | 5.63% |
| 2026-04-28 | 22.88 | 22.48 | -0.62 | -2.68% | 22.29 | 23.06 | 38636 | 8719 | 2.72% |
| 2026-04-27 | 23.00 | 23.10 | -0.14 | -0.60% | 22.80 | 23.31 | 42152 | 9731 | 2.97% |
| 2026-04-24 | 23.80 | 23.24 | -0.60 | -2.52% | 22.94 | 23.80 | 47323 | 11003 | 3.33% |
| 2026-04-23 | 24.00 | 23.84 | -0.36 | -1.49% | 23.51 | 24.28 | 63924 | 15218 | 4.50% |
| 2026-04-22 | 24.39 | 24.20 | -0.29 | -1.18% | 24.05 | 24.54 | 72162 | 17491 | 5.08% |
| 2026-04-21 | 24.02 | 24.49 | 0.63 | 2.64% | 23.60 | 24.63 | 86764 | 20963 | 6.10% |
| 2026-04-20 | 23.26 | 23.86 | 0.60 | 2.58% | 22.90 | 24.25 | 87590 | 20918 | 6.16% |
| 2026-04-17 | 23.26 | 23.26 | -0.02 | -0.09% | 23.01 | 23.86 | 51097 | 11918 | 3.59% |
| 2026-04-16 | 22.71 | 23.28 | 0.58 | 2.56% | 22.58 | 23.46 | 61130 | 14138 | 4.30% |
| 2026-04-15 | 22.70 | 22.70 | 0.01 | 0.04% | 22.54 | 22.99 | 49888 | 11338 | 3.51% |
| 2026-04-14 | 23.30 | 22.69 | -0.39 | -1.69% | 22.57 | 23.30 | 62714 | 14294 | 4.41% |
| 2026-04-13 | 22.80 | 23.08 | 0.16 | 0.70% | 22.75 | 23.42 | 43575 | 10063 | 3.07% |
| 2026-04-10 | 22.76 | 22.92 | 0.27 | 1.19% | 22.75 | 23.44 | 56092 | 12957 | 3.95% |
| 2026-04-09 | 22.83 | 22.65 | -0.42 | -1.82% | 22.26 | 22.89 | 59201 | 13385 | 4.17% |
| 2026-04-08 | 22.30 | 23.07 | 1.27 | 5.83% | 22.23 | 23.07 | 85388 | 19340 | 6.01% |
| 2026-04-07 | 21.98 | 21.80 | -0.08 | -0.37% | 21.70 | 22.35 | 46172 | 10155 | 3.25% |
| 2026-04-03 | 22.97 | 21.88 | -1.00 | -4.37% | 21.70 | 22.99 | 61284 | 13509 | 4.31% |
| 2026-04-02 | 23.71 | 22.88 | -1.04 | -4.35% | 22.67 | 23.83 | 67280 | 15569 | 4.73% |
| 2026-04-01 | 23.80 | 23.92 | 0.43 | 1.83% | 23.60 | 24.77 | 85581 | 20617 | 6.02% |
| 2026-03-31 | 24.20 | 23.49 | -0.94 | -3.85% | 23.45 | 24.65 | 83228 | 19956 | 5.86% |
| 2026-03-30 | 24.74 | 24.43 | -0.73 | -2.90% | 23.77 | 25.05 | 86216 | 20929 | 6.07% |
| 2026-03-27 | 24.30 | 25.16 | 0.59 | 2.40% | 24.14 | 25.69 | 115511 | 28998 | 8.13% |
| 2026-03-26 | 26.20 | 24.57 | -1.63 | -6.22% | 24.49 | 26.27 | 131733 | 33032 | 9.27% |
| 2026-03-25 | 26.06 | 26.20 | 0.01 | 0.04% | 25.75 | 27.35 | 134061 | 35593 | 9.43% |
| 2026-03-24 | 25.70 | 26.19 | 0.79 | 3.11% | 24.56 | 26.73 | 244653 | 63112 | 17.21% |
| 2026-03-23 | 28.14 | 25.40 | -2.82 | -9.99% | 25.40 | 28.14 | 259118 | 68729 | 18.23% |
| 2026-03-20 | 25.62 | 28.22 | 2.57 | 10.02% | 25.62 | 28.22 | 230350 | 63118 | 16.21% |
| 2026-03-19 | 26.19 | 25.65 | -0.67 | -2.55% | 25.50 | 26.99 | 95842 | 25081 | 6.74% |
| 2026-03-18 | 26.59 | 26.32 | -0.09 | -0.34% | 26.10 | 26.95 | 71865 | 19062 | 5.06% |
| 2026-03-17 | 27.00 | 26.41 | -0.52 | -1.93% | 26.36 | 27.98 | 109540 | 29793 | 7.71% |
| 2026-03-16 | 26.60 | 26.93 | 0.51 | 1.93% | 26.38 | 27.70 | 123909 | 33493 | 8.72% |
| 2026-03-13 | 27.08 | 26.42 | -0.48 | -1.78% | 26.20 | 27.42 | 98210 | 26289 | 6.91% |
| 2026-03-12 | 28.54 | 26.90 | -1.35 | -4.78% | 26.71 | 28.54 | 151470 | 41270 | 10.66% |
| 2026-03-11 | 28.65 | 28.25 | 0.80 | 2.91% | 27.58 | 30.20 | 234148 | 67661 | 16.47% |
| 2026-03-10 | 26.10 | 27.45 | 1.66 | 6.44% | 26.03 | 28.20 | 133049 | 36020 | 9.36% |
| 2026-03-09 | 25.80 | 25.79 | -0.26 | -1.00% | 24.95 | 26.06 | 101896 | 25968 | 7.17% |
| 2026-03-06 | 25.51 | 26.05 | 0.51 | 2.00% | 24.96 | 27.50 | 105880 | 27741 | 7.45% |
| 2026-03-05 | 26.29 | 25.54 | -0.26 | -1.01% | 25.45 | 26.50 | 66597 | 17144 | 4.69% |
| 2026-03-04 | 25.62 | 25.80 | 0.20 | 0.78% | 25.30 | 26.72 | 94434 | 24594 | 6.64% |
| 2026-03-03 | 27.67 | 25.60 | -2.04 | -7.38% | 25.50 | 27.97 | 117611 | 31238 | 8.27% |
| 2026-03-02 | 29.00 | 27.64 | -1.86 | -6.31% | 27.06 | 29.11 | 164274 | 45672 | 11.56% |
| 2026-02-27 | 26.52 | 29.50 | 2.68 | 9.99% | 26.52 | 29.50 | 97313 | 27491 | 6.85% |
| 2026-02-26 | 27.66 | 26.82 | -0.56 | -2.05% | 26.66 | 27.66 | 122698 | 33114 | 8.63% |
| 2026-02-25 | 29.61 | 27.38 | -1.90 | -6.49% | 26.74 | 30.52 | 185613 | 51599 | 13.06% |
| 2026-02-24 | 30.61 | 29.28 | -0.73 | -2.43% | 28.70 | 30.76 | 108245 | 32027 | 7.62% |
| 2026-02-13 | 31.09 | 30.01 | -1.23 | -3.94% | 30.00 | 31.99 | 175699 | 54211 | 12.36% |
| 2026-02-12 | 29.90 | 31.24 | 1.35 | 4.52% | 28.78 | 32.22 | 270737 | 81702 | 19.05% |
| 2026-02-11 | 27.13 | 29.89 | 2.71 | 9.97% | 27.13 | 29.90 | 182334 | 53884 | 12.83% |
| 2026-02-10 | 26.88 | 27.18 | 0.79 | 2.99% | 26.88 | 28.33 | 196749 | 54140 | 13.84% |
| 2026-02-09 | 26.60 | 26.39 | 0.67 | 2.60% | 25.48 | 27.13 | 210125 | 55212 | 14.78% |
| 2026-02-06 | 24.05 | 25.72 | 1.67 | 6.94% | 23.59 | 26.40 | 233265 | 59003 | 16.41% |
| 2026-02-05 | 25.00 | 24.05 | -1.47 | -5.76% | 23.75 | 25.03 | 214902 | 52221 | 15.12% |
| 2026-02-04 | 23.20 | 25.52 | 2.32 | 10.00% | 22.74 | 25.52 | 301913 | 74931 | 21.24% |
| 2026-02-03 | 21.55 | 23.20 | 1.84 | 8.61% | 21.45 | 23.50 | 138385 | 31364 | 9.74% |