当前时间：2026-05-06 23:33:29 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-06 | 23.70 | 23.66 | -0.04 | -0.17% | 23.14 | 23.79 | 44623 | 10468 | 3.67% |
| 2026-04-30 | 23.93 | 23.70 | -0.01 | -0.04% | 23.52 | 24.03 | 24596 | 5836 | 2.02% |
| 2026-04-29 | 24.37 | 23.71 | -0.88 | -3.58% | 23.69 | 24.39 | 36105 | 8634 | 2.97% |
| 2026-04-28 | 25.11 | 24.59 | -1.23 | -4.76% | 24.36 | 25.27 | 34373 | 8510 | 2.83% |
| 2026-04-27 | 25.42 | 25.82 | 0.36 | 1.41% | 25.21 | 25.99 | 27466 | 7035 | 2.26% |
| 2026-04-24 | 25.60 | 25.46 | -0.45 | -1.74% | 25.06 | 25.93 | 29204 | 7429 | 2.40% |
| 2026-04-23 | 26.59 | 25.91 | -0.69 | -2.59% | 25.10 | 27.22 | 58474 | 15190 | 4.81% |
| 2026-04-22 | 25.36 | 26.60 | 1.35 | 5.35% | 24.93 | 26.68 | 55192 | 14203 | 4.54% |
| 2026-04-21 | 25.42 | 25.25 | -0.16 | -0.63% | 25.00 | 25.43 | 42772 | 10781 | 3.52% |
| 2026-04-20 | 25.25 | 25.41 | -1.08 | -4.08% | 24.61 | 26.15 | 83950 | 21031 | 6.90% |
| 2026-04-17 | 27.45 | 26.49 | -0.91 | -3.32% | 26.24 | 27.48 | 70341 | 18687 | 5.78% |
| 2026-04-16 | 26.15 | 27.40 | 1.48 | 5.71% | 25.71 | 28.00 | 101109 | 27261 | 8.31% |
| 2026-04-15 | 26.66 | 25.92 | -0.50 | -1.89% | 25.01 | 26.88 | 59184 | 15175 | 4.87% |
| 2026-04-14 | 26.13 | 26.42 | 0.29 | 1.11% | 25.86 | 26.60 | 54606 | 14319 | 4.49% |
| 2026-04-13 | 25.17 | 26.13 | 0.63 | 2.47% | 24.92 | 26.13 | 48345 | 12362 | 12.15% |
| 2026-04-10 | 25.35 | 25.50 | 0.31 | 1.23% | 24.96 | 25.71 | 49400 | 12543 | 12.41% |
| 2026-04-09 | 25.53 | 25.19 | -0.22 | -0.87% | 24.90 | 26.50 | 50897 | 12885 | 12.79% |
| 2026-04-08 | 26.07 | 25.41 | -0.41 | -1.59% | 24.84 | 26.21 | 63897 | 16163 | 16.05% |
| 2026-04-07 | 26.27 | 25.82 | -0.21 | -0.81% | 25.71 | 26.98 | 71203 | 18532 | 17.89% |
| 2026-04-03 | 25.75 | 26.03 | 0.28 | 1.09% | 25.46 | 26.57 | 80812 | 21024 | 20.31% |
| 2026-04-02 | 26.08 | 25.75 | -0.18 | -0.69% | 25.60 | 26.35 | 61774 | 15962 | 15.52% |
| 2026-04-01 | 25.64 | 25.93 | 0.48 | 1.89% | 25.43 | 26.16 | 95527 | 24746 | 24.00% |
| 2026-03-31 | 25.90 | 25.45 | -0.54 | -2.08% | 25.24 | 26.24 | 106132 | 27263 | 26.67% |
| 2026-03-30 | 25.32 | 25.99 | 0.81 | 3.22% | 25.32 | 26.11 | 145330 | 37453 | 36.52% |
| 2026-03-27 | 23.95 | 25.18 | 1.06 | 4.39% | 23.75 | 26.53 | 177094 | 44924 | 44.50% |
| 2026-03-26 | 23.76 | 24.12 | 2.19 | 9.99% | 23.76 | 24.12 | 65973 | 15871 | 16.62% |
| 2026-03-25 | 21.80 | 21.93 | 0.51 | 2.38% | 21.43 | 22.00 | 14401 | 3138 | 3.63% |
| 2026-03-24 | 20.60 | 21.42 | 1.19 | 5.88% | 20.30 | 21.66 | 21367 | 4469 | 5.38% |
| 2026-03-23 | 21.74 | 20.23 | -1.61 | -7.37% | 19.90 | 21.79 | 25584 | 5289 | 6.44% |
| 2026-03-20 | 22.72 | 21.84 | -0.71 | -3.15% | 21.80 | 22.86 | 16034 | 3558 | 4.04% |
| 2026-03-19 | 23.33 | 22.55 | -0.75 | -3.22% | 22.48 | 23.33 | 12525 | 2850 | 3.16% |
| 2026-03-18 | 22.80 | 23.30 | 0.50 | 2.19% | 22.71 | 23.32 | 13373 | 3075 | 3.37% |
| 2026-03-17 | 23.34 | 22.80 | -0.35 | -1.51% | 22.70 | 23.34 | 9408 | 2165 | 2.37% |
| 2026-03-16 | 22.89 | 23.15 | 0.25 | 1.09% | 22.83 | 23.22 | 17699 | 4083 | 4.46% |
| 2026-03-13 | 23.15 | 22.90 | -0.07 | -0.30% | 22.81 | 23.24 | 14896 | 3432 | 3.75% |
| 2026-03-12 | 23.29 | 22.97 | -0.32 | -1.37% | 22.92 | 23.44 | 12742 | 2955 | 3.21% |
| 2026-03-11 | 23.64 | 23.29 | -0.20 | -0.85% | 23.17 | 23.65 | 11074 | 2587 | 2.79% |
| 2026-03-10 | 23.50 | 23.49 | 0.48 | 2.09% | 23.11 | 23.60 | 17043 | 3996 | 4.29% |
| 2026-03-09 | 23.05 | 23.01 | -0.04 | -0.17% | 22.58 | 23.25 | 21675 | 4969 | 5.46% |
| 2026-03-06 | 22.22 | 23.05 | 0.88 | 3.97% | 22.09 | 23.08 | 18855 | 4281 | 4.75% |
| 2026-03-05 | 22.48 | 22.17 | -0.04 | -0.18% | 19.99 | 22.62 | 17945 | 3966 | 4.52% |
| 2026-03-04 | 22.17 | 22.21 | -0.02 | -0.09% | 21.98 | 22.40 | 10922 | 2422 | 2.75% |
| 2026-03-03 | 23.00 | 22.23 | -0.70 | -3.05% | 22.00 | 23.25 | 17833 | 4047 | 4.49% |
| 2026-03-02 | 23.31 | 22.93 | -0.64 | -2.72% | 22.41 | 23.48 | 17829 | 4080 | 4.49% |
| 2026-02-27 | 23.74 | 23.57 | -0.26 | -1.09% | 23.44 | 23.92 | 10595 | 2500 | 2.67% |
| 2026-02-26 | 24.12 | 23.83 | -0.21 | -0.87% | 23.60 | 24.13 | 11101 | 2644 | 2.80% |
| 2026-02-25 | 23.91 | 24.04 | 0.13 | 0.54% | 23.88 | 24.23 | 10582 | 2548 | 2.67% |
| 2026-02-24 | 23.95 | 23.91 | 0.11 | 0.46% | 23.74 | 24.27 | 13401 | 3206 | 3.38% |
| 2026-02-13 | 24.12 | 23.80 | -0.20 | -0.83% | 23.74 | 24.17 | 6046 | 1449 | 1.52% |
| 2026-02-12 | 24.29 | 24.00 | -0.30 | -1.23% | 23.97 | 24.33 | 7206 | 1739 | 1.82% |
| 2026-02-11 | 24.51 | 24.30 | -0.02 | -0.08% | 24.16 | 24.51 | 7902 | 1919 | 1.99% |
| 2026-02-10 | 24.53 | 24.32 | -0.10 | -0.41% | 24.26 | 24.58 | 7831 | 1908 | 1.97% |
| 2026-02-09 | 24.36 | 24.42 | 0.25 | 1.03% | 24.29 | 24.54 | 13554 | 3311 | 3.41% |
| 2026-02-06 | 24.40 | 24.17 | -0.06 | -0.25% | 24.02 | 24.55 | 10002 | 2431 | 2.52% |
| 2026-02-05 | 24.31 | 24.23 | -0.08 | -0.33% | 24.11 | 24.40 | 8991 | 2181 | 2.26% |
| 2026-02-04 | 24.28 | 24.31 | 0.15 | 0.62% | 24.10 | 24.54 | 13287 | 3227 | 3.35% |
| 2026-02-03 | 23.75 | 24.16 | 0.56 | 2.37% | 23.66 | 24.26 | 18854 | 4512 | 4.75% |
| 2026-02-02 | 24.29 | 23.60 | -0.58 | -2.40% | 23.50 | 24.50 | 18845 | 4543 | 4.75% |
| 2026-01-30 | 24.02 | 24.18 | 0.10 | 0.42% | 24.00 | 24.48 | 14516 | 3514 | 3.66% |
| 2026-01-29 | 24.24 | 24.08 | -0.30 | -1.23% | 24.00 | 24.67 | 16674 | 4049 | 4.20% |
| 2026-01-28 | 24.96 | 24.38 | -0.44 | -1.77% | 24.35 | 24.97 | 14061 | 3465 | 3.54% |
| 2026-01-27 | 24.77 | 24.82 | 0.05 | 0.20% | 23.78 | 24.92 | 20684 | 5062 | 5.21% |
| 2026-01-26 | 24.25 | 24.77 | 0.52 | 2.14% | 24.25 | 24.93 | 30309 | 7451 | 7.64% |