当前时间：2026-05-06 15:27:44 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-30 | 23.67 | 23.88 | 0.20 | 0.84% | 23.61 | 24.03 | 20614 | 4923 | 2.51% |
| 2026-04-29 | 23.12 | 23.68 | 0.46 | 1.98% | 23.10 | 23.85 | 24743 | 5842 | 3.02% |
| 2026-04-28 | 23.61 | 23.22 | -0.48 | -2.03% | 23.14 | 23.68 | 23308 | 5435 | 2.84% |
| 2026-04-27 | 23.37 | 23.70 | 0.30 | 1.28% | 22.73 | 23.79 | 38052 | 8884 | 4.64% |
| 2026-04-24 | 23.78 | 23.40 | -1.56 | -6.25% | 22.94 | 23.98 | 52530 | 12239 | 6.41% |
| 2026-04-23 | 25.45 | 24.96 | -0.64 | -2.50% | 24.86 | 25.58 | 24143 | 6064 | 2.94% |
| 2026-04-22 | 25.32 | 25.60 | 0.19 | 0.75% | 25.28 | 25.62 | 19841 | 5055 | 2.42% |
| 2026-04-21 | 25.51 | 25.41 | -0.17 | -0.66% | 25.20 | 25.66 | 17354 | 4403 | 2.12% |
| 2026-04-20 | 25.72 | 25.58 | -0.08 | -0.31% | 25.00 | 25.72 | 18054 | 4608 | 2.20% |
| 2026-04-17 | 25.65 | 25.66 | 0.00 | 0.00% | 25.34 | 25.73 | 16636 | 4248 | 2.03% |
| 2026-04-16 | 25.40 | 25.66 | 0.40 | 1.58% | 25.28 | 25.70 | 18456 | 4706 | 2.25% |
| 2026-04-15 | 25.68 | 25.26 | -0.22 | -0.86% | 25.12 | 25.68 | 18280 | 4644 | 2.23% |
| 2026-04-14 | 25.31 | 25.48 | 0.40 | 1.59% | 25.06 | 25.54 | 21752 | 5503 | 2.65% |
| 2026-04-13 | 25.33 | 25.08 | -0.35 | -1.38% | 24.88 | 25.41 | 23775 | 5966 | 2.90% |
| 2026-04-10 | 24.88 | 25.43 | 0.77 | 3.12% | 24.88 | 26.20 | 39438 | 10121 | 4.81% |
| 2026-04-09 | 24.80 | 24.66 | -0.34 | -1.36% | 24.49 | 24.99 | 14755 | 3645 | 1.80% |
| 2026-04-08 | 24.65 | 25.00 | 0.90 | 3.73% | 24.55 | 25.03 | 22334 | 5548 | 2.72% |
| 2026-04-07 | 23.92 | 24.10 | 0.27 | 1.13% | 23.72 | 24.29 | 13844 | 3327 | 1.69% |
| 2026-04-03 | 24.43 | 23.83 | -0.54 | -2.22% | 23.79 | 24.58 | 15405 | 3698 | 1.88% |
| 2026-04-02 | 24.95 | 24.37 | -0.58 | -2.32% | 24.17 | 25.00 | 16061 | 3940 | 1.96% |
| 2026-04-01 | 24.85 | 24.95 | 0.48 | 1.96% | 24.71 | 25.18 | 19577 | 4868 | 2.39% |
| 2026-03-31 | 24.60 | 24.47 | -0.13 | -0.53% | 24.38 | 24.86 | 22363 | 5510 | 2.73% |
| 2026-03-30 | 24.14 | 24.60 | 0.22 | 0.90% | 24.01 | 24.65 | 17256 | 4216 | 2.10% |
| 2026-03-27 | 24.10 | 24.38 | 0.09 | 0.37% | 23.91 | 24.41 | 16742 | 4059 | 2.04% |
| 2026-03-26 | 24.75 | 24.29 | -0.31 | -1.26% | 24.05 | 24.85 | 17874 | 4360 | 2.18% |
| 2026-03-25 | 24.46 | 24.60 | 0.30 | 1.23% | 24.33 | 24.76 | 19562 | 4813 | 2.39% |
| 2026-03-24 | 24.20 | 24.30 | 0.59 | 2.49% | 23.62 | 24.30 | 24103 | 5775 | 2.94% |
| 2026-03-23 | 24.42 | 23.71 | -1.20 | -4.82% | 23.52 | 24.72 | 32746 | 7904 | 3.99% |
| 2026-03-20 | 25.77 | 24.91 | -0.67 | -2.62% | 24.91 | 25.95 | 19950 | 5053 | 2.43% |
| 2026-03-19 | 26.01 | 25.58 | -0.68 | -2.59% | 25.42 | 26.07 | 20491 | 5271 | 2.50% |
| 2026-03-18 | 25.87 | 26.26 | 0.45 | 1.74% | 25.71 | 26.28 | 16160 | 4197 | 1.97% |
| 2026-03-17 | 26.34 | 25.81 | -0.51 | -1.94% | 25.81 | 26.48 | 18682 | 4886 | 2.28% |
| 2026-03-16 | 26.07 | 26.32 | 0.17 | 0.65% | 25.85 | 26.35 | 18818 | 4917 | 2.29% |
| 2026-03-13 | 26.18 | 26.15 | -0.07 | -0.27% | 25.99 | 26.59 | 19102 | 5024 | 2.33% |
| 2026-03-12 | 26.97 | 26.22 | -0.65 | -2.42% | 26.18 | 26.97 | 26355 | 6972 | 3.21% |
| 2026-03-11 | 27.15 | 26.87 | -0.28 | -1.03% | 26.76 | 27.70 | 32329 | 8782 | 3.94% |
| 2026-03-10 | 26.50 | 27.15 | 1.05 | 4.02% | 26.49 | 27.15 | 26546 | 7142 | 3.24% |
| 2026-03-09 | 26.56 | 26.10 | -0.73 | -2.72% | 25.62 | 26.56 | 30704 | 7969 | 3.74% |
| 2026-03-06 | 26.54 | 26.83 | 0.23 | 0.86% | 26.43 | 26.99 | 21842 | 5857 | 2.66% |
| 2026-03-05 | 26.76 | 26.60 | 0.33 | 1.26% | 26.44 | 27.22 | 29279 | 7858 | 3.57% |
| 2026-03-04 | 26.44 | 26.27 | -0.18 | -0.68% | 26.09 | 26.67 | 31502 | 8295 | 3.84% |
| 2026-03-03 | 28.10 | 26.45 | -1.74 | -6.17% | 26.32 | 28.27 | 43656 | 11873 | 5.32% |
| 2026-03-02 | 29.30 | 28.19 | -1.48 | -4.99% | 27.88 | 29.42 | 52551 | 14911 | 6.41% |
| 2026-02-27 | 30.00 | 29.67 | -0.54 | -1.79% | 29.59 | 30.15 | 29751 | 8858 | 3.63% |
| 2026-02-26 | 29.91 | 30.21 | 0.20 | 0.67% | 29.91 | 30.49 | 26894 | 8119 | 3.28% |
| 2026-02-25 | 30.70 | 30.01 | -0.70 | -2.28% | 29.80 | 30.78 | 36946 | 11110 | 4.51% |
| 2026-02-24 | 30.79 | 30.71 | 0.40 | 1.32% | 30.35 | 30.88 | 32636 | 10015 | 3.98% |
| 2026-02-13 | 30.64 | 30.31 | -0.48 | -1.56% | 30.22 | 30.94 | 28799 | 8807 | 3.51% |
| 2026-02-12 | 30.45 | 30.79 | 0.24 | 0.79% | 30.42 | 31.57 | 48542 | 15100 | 5.92% |
| 2026-02-11 | 30.56 | 30.55 | -0.01 | -0.03% | 30.23 | 30.78 | 26359 | 8039 | 3.21% |
| 2026-02-10 | 30.81 | 30.56 | -0.20 | -0.65% | 30.45 | 31.16 | 26645 | 8170 | 3.25% |
| 2026-02-09 | 30.07 | 30.76 | 1.01 | 3.39% | 29.65 | 30.95 | 44622 | 13557 | 5.44% |
| 2026-02-06 | 29.30 | 29.75 | 0.29 | 0.98% | 29.07 | 30.25 | 31050 | 9243 | 3.79% |
| 2026-02-05 | 30.15 | 29.46 | -0.83 | -2.74% | 29.38 | 30.15 | 30405 | 9016 | 3.71% |
| 2026-02-04 | 30.28 | 30.29 | -0.15 | -0.49% | 29.92 | 30.78 | 33548 | 10175 | 4.09% |
| 2026-02-03 | 30.21 | 30.44 | 0.56 | 1.87% | 29.74 | 30.60 | 43356 | 13143 | 5.29% |
| 2026-02-02 | 30.10 | 29.88 | -0.34 | -1.13% | 29.83 | 30.78 | 48294 | 14610 | 5.89% |
| 2026-01-30 | 28.58 | 30.22 | 1.54 | 5.37% | 28.58 | 30.69 | 83711 | 24974 | 10.21% |
| 2026-01-29 | 29.44 | 28.68 | -0.94 | -3.17% | 28.53 | 29.44 | 55758 | 16136 | 6.80% |
| 2026-01-28 | 30.91 | 29.62 | -1.12 | -3.64% | 29.56 | 30.93 | 52511 | 15714 | 6.40% |
| 2026-01-27 | 29.85 | 30.74 | 0.89 | 2.98% | 29.70 | 31.18 | 75734 | 23218 | 9.24% |
| 2026-01-26 | 30.10 | 29.85 | -0.13 | -0.43% | 29.58 | 31.17 | 73088 | 22191 | 8.91% |