当前时间：2026-05-08 12:09:36 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 25.20 | 25.03 | -0.36 | -1.42% | 25.00 | 25.50 | 26519 | 6689 | 5.22% |
| 2026-05-06 | 25.49 | 25.39 | -0.10 | -0.39% | 25.04 | 25.85 | 28876 | 7334 | 5.68% |
| 2026-04-30 | 25.46 | 25.49 | 0.17 | 0.67% | 25.20 | 25.70 | 19571 | 4987 | 3.85% |
| 2026-04-29 | 25.33 | 25.32 | 0.13 | 0.52% | 24.94 | 25.58 | 27315 | 6921 | 5.37% |
| 2026-04-28 | 25.18 | 25.19 | 0.02 | 0.08% | 24.85 | 25.26 | 21798 | 5468 | 4.29% |
| 2026-04-27 | 24.06 | 25.17 | 1.35 | 5.67% | 23.85 | 25.55 | 38458 | 9515 | 7.56% |
| 2026-04-24 | 23.33 | 23.82 | 0.48 | 2.06% | 23.10 | 23.99 | 15493 | 3663 | 3.05% |
| 2026-04-23 | 23.71 | 23.34 | -0.49 | -2.06% | 23.26 | 23.81 | 16077 | 3777 | 3.16% |
| 2026-04-22 | 23.72 | 23.83 | 0.07 | 0.29% | 23.25 | 23.94 | 20932 | 4932 | 4.12% |
| 2026-04-21 | 24.16 | 23.76 | -0.45 | -1.86% | 23.49 | 24.21 | 34512 | 8206 | 6.79% |
| 2026-04-20 | 24.93 | 24.21 | -0.72 | -2.89% | 24.15 | 25.00 | 39515 | 9685 | 7.77% |
| 2026-04-17 | 24.48 | 24.93 | 0.40 | 1.63% | 24.04 | 25.15 | 38171 | 9390 | 7.51% |
| 2026-04-16 | 24.33 | 24.53 | 0.03 | 0.12% | 23.71 | 24.94 | 51504 | 12592 | 10.13% |
| 2026-04-15 | 25.40 | 24.50 | -0.98 | -3.85% | 24.06 | 25.49 | 63947 | 15800 | 12.58% |
| 2026-04-14 | 24.51 | 25.48 | 0.80 | 3.24% | 24.04 | 25.60 | 53334 | 13186 | 10.49% |
| 2026-04-13 | 23.56 | 24.68 | 1.12 | 4.75% | 23.04 | 25.25 | 54115 | 13129 | 10.64% |
| 2026-04-10 | 23.68 | 23.56 | -0.01 | -0.04% | 23.46 | 23.93 | 12058 | 2860 | 2.37% |
| 2026-04-09 | 24.06 | 23.57 | -0.50 | -2.08% | 23.40 | 24.12 | 12015 | 2851 | 2.36% |
| 2026-04-08 | 23.69 | 24.07 | 0.68 | 2.91% | 23.43 | 24.11 | 14977 | 3583 | 2.95% |
| 2026-04-07 | 22.61 | 23.39 | 0.93 | 4.14% | 22.33 | 23.50 | 21414 | 4965 | 4.21% |
| 2026-04-03 | 23.31 | 22.46 | -0.85 | -3.65% | 22.37 | 23.43 | 19746 | 4463 | 3.88% |
| 2026-04-02 | 23.92 | 23.31 | -0.68 | -2.83% | 23.15 | 24.15 | 14956 | 3521 | 2.94% |
| 2026-04-01 | 23.88 | 23.99 | 0.46 | 1.95% | 23.55 | 24.08 | 15585 | 3711 | 3.07% |
| 2026-03-31 | 23.97 | 23.53 | -0.44 | -1.84% | 23.48 | 24.18 | 17085 | 4079 | 3.36% |
| 2026-03-30 | 23.28 | 23.97 | 0.58 | 2.48% | 23.15 | 24.04 | 19646 | 4670 | 3.94% |
| 2026-03-27 | 22.72 | 23.39 | 0.56 | 2.45% | 22.40 | 23.50 | 13297 | 3084 | 2.66% |
| 2026-03-26 | 23.20 | 22.83 | -0.31 | -1.34% | 22.58 | 23.44 | 14901 | 3414 | 2.99% |
| 2026-03-25 | 22.88 | 23.14 | 0.42 | 1.85% | 22.74 | 23.35 | 16659 | 3851 | 3.34% |
| 2026-03-24 | 22.05 | 22.72 | 1.12 | 5.19% | 21.63 | 22.79 | 26008 | 5779 | 5.21% |
| 2026-03-23 | 22.60 | 21.60 | -1.22 | -5.35% | 21.52 | 22.88 | 25686 | 5674 | 5.15% |
| 2026-03-20 | 23.85 | 22.82 | -0.95 | -4.00% | 22.82 | 23.99 | 20824 | 4845 | 4.17% |
| 2026-03-19 | 24.72 | 23.77 | -0.98 | -3.96% | 23.61 | 24.72 | 21034 | 5045 | 4.21% |
| 2026-03-18 | 24.85 | 24.75 | 0.08 | 0.32% | 24.27 | 24.85 | 16811 | 4117 | 3.37% |
| 2026-03-17 | 25.35 | 24.67 | -0.68 | -2.68% | 24.65 | 25.59 | 18486 | 4620 | 3.70% |
| 2026-03-16 | 25.53 | 25.35 | -0.03 | -0.12% | 25.05 | 25.97 | 24135 | 6148 | 4.84% |
| 2026-03-13 | 25.00 | 25.38 | 0.40 | 1.60% | 24.86 | 25.75 | 25576 | 6522 | 5.12% |
| 2026-03-12 | 25.57 | 24.98 | -0.58 | -2.27% | 24.90 | 25.71 | 21212 | 5361 | 4.25% |
| 2026-03-11 | 25.96 | 25.56 | -0.25 | -0.97% | 25.38 | 25.98 | 19371 | 4964 | 3.88% |
| 2026-03-10 | 25.38 | 25.81 | 0.54 | 2.14% | 25.21 | 25.84 | 19729 | 5052 | 3.95% |
| 2026-03-09 | 25.55 | 25.27 | -0.29 | -1.13% | 24.96 | 25.84 | 27784 | 7042 | 5.57% |
| 2026-03-06 | 24.30 | 25.56 | 1.13 | 4.63% | 24.18 | 25.72 | 38092 | 9619 | 7.63% |
| 2026-03-05 | 24.86 | 24.43 | -0.01 | -0.04% | 24.23 | 24.89 | 21566 | 5276 | 4.32% |
| 2026-03-04 | 24.23 | 24.44 | 0.04 | 0.16% | 23.90 | 24.66 | 23947 | 5825 | 4.80% |
| 2026-03-03 | 25.32 | 24.40 | -0.80 | -3.17% | 24.31 | 25.40 | 28900 | 7167 | 5.79% |
| 2026-03-02 | 25.53 | 25.20 | -0.79 | -3.04% | 24.71 | 25.93 | 38087 | 9620 | 7.63% |
| 2026-02-27 | 26.00 | 25.99 | 0.03 | 0.12% | 25.65 | 26.03 | 25775 | 6658 | 5.16% |
| 2026-02-26 | 26.34 | 25.96 | -0.38 | -1.44% | 25.80 | 26.55 | 37445 | 9745 | 7.50% |
| 2026-02-25 | 25.93 | 26.34 | 0.37 | 1.42% | 25.93 | 26.71 | 37326 | 9847 | 7.48% |
| 2026-02-24 | 25.56 | 25.97 | 0.77 | 3.06% | 25.25 | 25.98 | 36059 | 9285 | 7.23% |
| 2026-02-13 | 25.25 | 25.20 | -0.24 | -0.94% | 25.10 | 25.83 | 26995 | 6883 | 5.41% |
| 2026-02-12 | 25.72 | 25.44 | -0.34 | -1.32% | 25.28 | 25.78 | 43262 | 11021 | 8.67% |
| 2026-02-11 | 25.18 | 25.78 | 0.63 | 2.50% | 25.00 | 27.40 | 80188 | 21000 | 16.07% |
| 2026-02-10 | 25.45 | 25.15 | -0.27 | -1.06% | 25.11 | 25.50 | 25180 | 6344 | 5.05% |
| 2026-02-09 | 25.07 | 25.42 | 0.35 | 1.40% | 25.01 | 25.52 | 44676 | 11283 | 8.95% |
| 2026-02-06 | 24.59 | 25.07 | 0.22 | 0.89% | 24.56 | 25.36 | 40246 | 10114 | 8.06% |
| 2026-02-05 | 24.69 | 24.85 | 0.10 | 0.40% | 24.58 | 25.06 | 32846 | 8157 | 6.58% |
| 2026-02-04 | 24.98 | 24.75 | 0.00 | 0.00% | 24.64 | 25.30 | 47778 | 11902 | 9.57% |
| 2026-02-03 | 24.38 | 24.75 | 0.47 | 1.94% | 24.06 | 24.75 | 32637 | 7978 | 6.54% |
| 2026-02-02 | 24.90 | 24.28 | -0.69 | -2.76% | 24.21 | 25.15 | 43484 | 10654 | 8.71% |
| 2026-01-30 | 23.79 | 24.97 | 1.11 | 4.65% | 23.76 | 25.25 | 81782 | 20297 | 16.39% |
| 2026-01-29 | 23.80 | 23.86 | -0.06 | -0.25% | 23.52 | 24.34 | 25821 | 6186 | 5.17% |
| 2026-01-28 | 24.16 | 23.92 | -0.25 | -1.03% | 23.89 | 24.33 | 23800 | 5736 | 4.77% |