当前时间：2026-05-07 09:27:29 星期四交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-06 | 25.51 | 25.32 | 0.21 | 0.84% | 25.00 | 25.67 | 39780 | 10052 | 3.72% |
| 2026-04-30 | 25.04 | 25.11 | 0.15 | 0.60% | 24.69 | 25.30 | 37334 | 9314 | 3.49% |
| 2026-04-29 | 24.73 | 24.96 | 0.48 | 1.96% | 24.40 | 25.28 | 42851 | 10718 | 4.01% |
| 2026-04-28 | 24.89 | 24.48 | -0.51 | -2.04% | 24.07 | 25.10 | 35567 | 8686 | 3.33% |
| 2026-04-27 | 23.54 | 24.99 | 1.42 | 6.02% | 23.23 | 25.52 | 48743 | 12082 | 4.56% |
| 2026-04-24 | 23.45 | 23.57 | 0.09 | 0.38% | 22.84 | 23.85 | 21875 | 5131 | 2.05% |
| 2026-04-23 | 23.96 | 23.48 | -0.50 | -2.09% | 23.41 | 24.03 | 15423 | 3648 | 1.44% |
| 2026-04-22 | 23.93 | 23.98 | 0.10 | 0.42% | 23.67 | 24.30 | 18267 | 4396 | 1.71% |
| 2026-04-21 | 24.26 | 23.88 | -0.38 | -1.57% | 23.74 | 24.34 | 17337 | 4143 | 1.62% |
| 2026-04-20 | 24.50 | 24.26 | -0.24 | -0.98% | 24.06 | 24.51 | 18778 | 4549 | 1.76% |
| 2026-04-17 | 24.68 | 24.50 | 0.08 | 0.33% | 24.42 | 24.99 | 23036 | 5671 | 2.15% |
| 2026-04-16 | 23.50 | 24.42 | 0.91 | 3.87% | 23.50 | 24.45 | 28839 | 6936 | 2.70% |
| 2026-04-15 | 23.97 | 23.51 | -0.46 | -1.92% | 23.37 | 24.08 | 22143 | 5225 | 2.07% |
| 2026-04-14 | 23.76 | 23.97 | 0.37 | 1.57% | 23.50 | 24.17 | 26266 | 6275 | 2.46% |
| 2026-04-13 | 23.65 | 23.60 | -0.18 | -0.76% | 23.31 | 24.28 | 37427 | 8886 | 3.50% |
| 2026-04-10 | 24.20 | 23.78 | -0.22 | -0.92% | 23.77 | 24.96 | 52858 | 12871 | 4.94% |
| 2026-04-09 | 22.65 | 24.00 | 1.33 | 5.87% | 22.51 | 24.13 | 79806 | 18753 | 7.46% |
| 2026-04-08 | 21.55 | 22.67 | 1.49 | 7.03% | 21.44 | 23.18 | 52610 | 11844 | 4.92% |
| 2026-04-07 | 20.88 | 21.18 | 0.40 | 1.92% | 20.62 | 21.32 | 31111 | 6539 | 2.91% |
| 2026-04-03 | 22.44 | 20.78 | -1.62 | -7.23% | 20.70 | 22.50 | 42617 | 9029 | 3.99% |
| 2026-04-02 | 23.04 | 22.40 | -0.60 | -2.61% | 22.31 | 23.70 | 42550 | 9752 | 3.98% |
| 2026-04-01 | 23.58 | 23.00 | -0.14 | -0.61% | 22.80 | 23.76 | 40484 | 9351 | 3.79% |
| 2026-03-31 | 24.64 | 23.14 | -1.74 | -6.99% | 23.13 | 24.76 | 50125 | 11946 | 4.69% |
| 2026-03-30 | 25.00 | 24.88 | -0.56 | -2.20% | 23.45 | 25.71 | 66839 | 16314 | 6.25% |
| 2026-03-27 | 25.54 | 25.44 | -0.97 | -3.67% | 24.98 | 27.30 | 102166 | 26711 | 9.56% |
| 2026-03-26 | 26.04 | 26.41 | 0.11 | 0.42% | 25.80 | 28.55 | 129129 | 35130 | 12.08% |
| 2026-03-25 | 25.09 | 26.30 | 0.84 | 3.30% | 24.65 | 26.48 | 86090 | 22122 | 8.05% |
| 2026-03-24 | 23.75 | 25.46 | 1.31 | 5.42% | 23.68 | 25.80 | 96781 | 23677 | 9.05% |
| 2026-03-23 | 23.05 | 24.15 | 0.65 | 2.77% | 22.50 | 24.20 | 96357 | 22733 | 9.01% |
| 2026-03-20 | 22.34 | 23.50 | 0.62 | 2.71% | 21.92 | 23.88 | 87239 | 19931 | 8.16% |
| 2026-03-19 | 22.96 | 22.88 | -0.22 | -0.95% | 21.93 | 23.22 | 34689 | 7828 | 3.24% |
| 2026-03-18 | 22.60 | 23.10 | 0.50 | 2.21% | 22.51 | 23.12 | 17582 | 4015 | 1.64% |
| 2026-03-17 | 22.93 | 22.60 | -0.21 | -0.92% | 22.33 | 23.16 | 16113 | 3669 | 1.51% |
| 2026-03-16 | 22.75 | 22.81 | 0.17 | 0.75% | 22.52 | 22.89 | 11259 | 2553 | 1.05% |
| 2026-03-13 | 22.46 | 22.64 | 0.09 | 0.40% | 22.38 | 22.89 | 10703 | 2424 | 1.00% |
| 2026-03-12 | 23.31 | 22.55 | -0.37 | -1.61% | 22.40 | 23.31 | 10659 | 2423 | 1.00% |
| 2026-03-11 | 22.98 | 22.92 | -0.06 | -0.26% | 22.74 | 23.18 | 12906 | 2959 | 1.21% |
| 2026-03-10 | 22.77 | 22.98 | 0.34 | 1.50% | 22.57 | 23.03 | 13778 | 3157 | 1.29% |
| 2026-03-09 | 22.60 | 22.64 | -0.02 | -0.09% | 22.13 | 22.79 | 21299 | 4787 | 1.99% |
| 2026-03-06 | 21.57 | 22.66 | 0.90 | 4.14% | 21.57 | 22.66 | 14359 | 3199 | 1.34% |
| 2026-03-05 | 21.49 | 21.76 | 0.44 | 2.06% | 21.49 | 21.97 | 13418 | 2921 | 1.26% |
| 2026-03-04 | 21.61 | 21.32 | -0.31 | -1.43% | 21.07 | 21.74 | 13996 | 2992 | 1.31% |
| 2026-03-03 | 22.54 | 21.63 | -0.68 | -3.05% | 21.60 | 22.55 | 15786 | 3485 | 1.48% |
| 2026-03-02 | 22.65 | 22.31 | -0.39 | -1.72% | 21.86 | 22.90 | 20323 | 4535 | 1.90% |
| 2026-02-27 | 23.05 | 22.70 | -0.33 | -1.43% | 22.56 | 23.05 | 15510 | 3522 | 1.45% |
| 2026-02-26 | 22.82 | 23.03 | 0.21 | 0.92% | 22.79 | 23.05 | 12385 | 2837 | 1.16% |
| 2026-02-25 | 22.80 | 22.82 | 0.10 | 0.44% | 22.71 | 23.01 | 16651 | 3810 | 1.56% |
| 2026-02-24 | 22.98 | 22.72 | 0.03 | 0.13% | 22.42 | 23.00 | 12973 | 2941 | 1.21% |
| 2026-02-13 | 22.39 | 22.69 | 0.19 | 0.84% | 22.39 | 22.93 | 20504 | 4668 | 1.92% |
| 2026-02-12 | 22.79 | 22.50 | -0.29 | -1.27% | 22.46 | 22.82 | 17918 | 4056 | 1.68% |
| 2026-02-11 | 22.58 | 22.79 | -0.03 | -0.13% | 22.23 | 22.92 | 27826 | 6303 | 2.60% |
| 2026-02-10 | 22.53 | 22.82 | 0.43 | 1.92% | 22.26 | 22.84 | 17541 | 3961 | 1.64% |
| 2026-02-09 | 22.34 | 22.39 | 0.18 | 0.81% | 22.11 | 22.49 | 14688 | 3283 | 1.37% |
| 2026-02-06 | 21.91 | 22.21 | 0.15 | 0.68% | 21.80 | 22.45 | 20422 | 4540 | 1.91% |
| 2026-02-05 | 21.79 | 22.06 | 0.27 | 1.24% | 21.64 | 22.20 | 25080 | 5512 | 2.35% |
| 2026-02-04 | 21.66 | 21.79 | 0.10 | 0.46% | 21.58 | 22.02 | 15556 | 3387 | 1.46% |
| 2026-02-03 | 21.57 | 21.69 | 0.28 | 1.31% | 21.29 | 21.83 | 17521 | 3797 | 1.64% |
| 2026-02-02 | 21.57 | 21.41 | -0.22 | -1.02% | 21.34 | 22.19 | 25001 | 5436 | 2.34% |
| 2026-01-30 | 21.28 | 21.63 | 0.35 | 1.64% | 21.00 | 21.65 | 21147 | 4524 | 1.98% |
| 2026-01-29 | 21.34 | 21.28 | -0.20 | -0.93% | 21.05 | 21.90 | 19964 | 4275 | 1.87% |
| 2026-01-28 | 22.20 | 21.48 | -0.39 | -1.78% | 21.41 | 22.22 | 18476 | 4001 | 1.73% |
| 2026-01-27 | 22.15 | 21.87 | -0.27 | -1.22% | 21.32 | 22.20 | 18672 | 4063 | 1.75% |