当前时间：2026-05-08 12:24:07 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 | 25.11 | 25.34 | 0.34 | 1.36% | 24.91 | 25.52 | 966633 | 244226 | 3.08% |
| 2026-05-06 | 24.66 | 25.00 | 0.50 | 2.04% | 24.65 | 25.18 | 1062697 | 265667 | 3.38% |
| 2026-04-30 | 24.68 | 24.50 | -0.20 | -0.81% | 24.21 | 24.68 | 687220 | 167851 | 2.19% |
| 2026-04-29 | 24.20 | 24.70 | 0.31 | 1.27% | 23.82 | 24.83 | 870343 | 212562 | 2.77% |
| 2026-04-28 | 24.82 | 24.39 | -0.69 | -2.75% | 24.26 | 24.95 | 926602 | 227938 | 2.95% |
| 2026-04-27 | 24.40 | 25.08 | 0.73 | 3.00% | 24.37 | 25.33 | 1344261 | 335411 | 4.28% |
| 2026-04-24 | 24.76 | 24.35 | 0.04 | 0.16% | 24.28 | 25.15 | 1053146 | 259575 | 3.35% |
| 2026-04-23 | 24.84 | 24.31 | -0.52 | -2.09% | 24.12 | 24.90 | 811396 | 198139 | 2.59% |
| 2026-04-22 | 24.47 | 24.83 | 0.26 | 1.06% | 24.40 | 24.97 | 758668 | 188135 | 2.42% |
| 2026-04-21 | 24.68 | 24.57 | -0.31 | -1.25% | 24.17 | 24.73 | 752563 | 183938 | 2.40% |
| 2026-04-20 | 24.29 | 24.88 | 0.69 | 2.85% | 24.28 | 25.11 | 1064418 | 263135 | 3.39% |
| 2026-04-17 | 24.01 | 24.19 | -0.03 | -0.12% | 24.01 | 24.53 | 569778 | 138131 | 1.82% |
| 2026-04-16 | 24.16 | 24.22 | 0.12 | 0.50% | 24.00 | 24.37 | 613156 | 148223 | 1.95% |
| 2026-04-15 | 24.65 | 24.10 | -0.39 | -1.59% | 24.05 | 24.75 | 628800 | 153384 | 2.00% |
| 2026-04-14 | 24.60 | 24.49 | 0.19 | 0.78% | 24.29 | 24.70 | 662057 | 162292 | 2.11% |
| 2026-04-13 | 24.10 | 24.30 | -0.11 | -0.45% | 24.01 | 24.49 | 622380 | 151149 | 1.98% |
| 2026-04-10 | 23.97 | 24.41 | 0.72 | 3.04% | 23.89 | 24.78 | 1148214 | 279606 | 3.66% |
| 2026-04-09 | 23.28 | 23.69 | 0.15 | 0.64% | 23.16 | 24.04 | 886796 | 209697 | 2.83% |
| 2026-04-08 | 22.86 | 23.54 | 1.28 | 5.75% | 22.80 | 23.54 | 938752 | 217708 | 2.99% |
| 2026-04-07 | 22.21 | 22.26 | 0.05 | 0.23% | 22.11 | 22.53 | 316249 | 70569 | 1.01% |
| 2026-04-03 | 22.66 | 22.21 | -0.35 | -1.55% | 22.15 | 22.72 | 360315 | 80459 | 1.15% |
| 2026-04-02 | 22.70 | 22.56 | -0.24 | -1.05% | 22.47 | 23.08 | 512971 | 116797 | 1.63% |
| 2026-04-01 | 22.80 | 22.80 | 0.44 | 1.97% | 22.62 | 22.97 | 449293 | 102186 | 1.43% |
| 2026-03-31 | 22.42 | 22.36 | -0.06 | -0.27% | 22.31 | 22.95 | 523641 | 118298 | 1.67% |
| 2026-03-30 | 22.21 | 22.42 | -0.24 | -1.06% | 21.85 | 22.43 | 633099 | 140217 | 2.02% |
| 2026-03-27 | 22.39 | 22.66 | -0.05 | -0.22% | 22.33 | 22.83 | 480905 | 108743 | 1.53% |
| 2026-03-26 | 23.22 | 22.71 | -0.62 | -2.66% | 22.66 | 23.39 | 571300 | 131392 | 1.82% |
| 2026-03-25 | 22.60 | 23.33 | 0.83 | 3.69% | 22.60 | 23.44 | 887889 | 205558 | 2.83% |
| 2026-03-24 | 22.69 | 22.50 | 0.17 | 0.76% | 22.00 | 22.78 | 674414 | 150477 | 2.15% |
| 2026-03-23 | 22.88 | 22.33 | -1.10 | -4.69% | 22.25 | 23.10 | 864553 | 196059 | 2.75% |
| 2026-03-20 | 24.15 | 23.43 | -0.72 | -2.98% | 23.41 | 24.35 | 725491 | 173444 | 2.31% |
| 2026-03-19 | 24.48 | 24.15 | -0.75 | -3.01% | 24.05 | 24.58 | 601966 | 146176 | 1.92% |
| 2026-03-18 | 24.87 | 24.90 | 0.04 | 0.16% | 24.55 | 24.99 | 444667 | 110019 | 1.42% |
| 2026-03-17 | 25.38 | 24.86 | -0.34 | -1.35% | 24.82 | 25.60 | 629140 | 158686 | 2.00% |
| 2026-03-16 | 25.12 | 25.20 | 0.01 | 0.04% | 24.66 | 25.20 | 450133 | 112219 | 1.43% |
| 2026-03-13 | 25.18 | 25.19 | -0.16 | -0.63% | 25.06 | 25.51 | 479433 | 121362 | 1.53% |
| 2026-03-12 | 25.30 | 25.35 | -0.05 | -0.20% | 25.14 | 25.65 | 484633 | 122838 | 1.54% |
| 2026-03-11 | 25.30 | 25.40 | 0.05 | 0.20% | 25.25 | 25.70 | 628176 | 160096 | 2.00% |
| 2026-03-10 | 24.91 | 25.35 | 0.75 | 3.05% | 24.90 | 25.35 | 700711 | 176394 | 2.23% |
| 2026-03-09 | 24.91 | 24.60 | -0.76 | -3.00% | 24.22 | 24.91 | 840379 | 205667 | 2.68% |
| 2026-03-06 | 25.08 | 25.36 | 0.23 | 0.92% | 25.03 | 25.43 | 452562 | 114366 | 1.44% |
| 2026-03-05 | 25.05 | 25.13 | 0.40 | 1.62% | 25.01 | 25.40 | 560306 | 141218 | 1.79% |
| 2026-03-04 | 24.78 | 24.73 | -0.51 | -2.02% | 24.70 | 25.21 | 609539 | 151597 | 1.94% |
| 2026-03-03 | 26.39 | 25.24 | -1.20 | -4.54% | 25.12 | 26.65 | 1019439 | 262856 | 3.25% |
| 2026-03-02 | 26.60 | 26.44 | -0.74 | -2.72% | 26.22 | 26.84 | 910661 | 241231 | 2.90% |
| 2026-02-27 | 26.81 | 27.18 | 0.10 | 0.37% | 26.59 | 27.19 | 709063 | 190884 | 2.26% |
| 2026-02-26 | 26.69 | 27.08 | 0.40 | 1.50% | 26.53 | 27.20 | 915917 | 247265 | 2.92% |
| 2026-02-25 | 26.68 | 26.68 | -0.02 | -0.07% | 26.50 | 26.79 | 658205 | 175475 | 2.10% |
| 2026-02-24 | 26.46 | 26.70 | 0.54 | 2.06% | 26.18 | 26.88 | 791637 | 210740 | 2.52% |
| 2026-02-13 | 26.17 | 26.16 | -0.19 | -0.72% | 26.11 | 26.45 | 444913 | 116840 | 1.42% |
| 2026-02-12 | 26.32 | 26.35 | 0.04 | 0.15% | 26.09 | 26.40 | 458693 | 120547 | 1.46% |
| 2026-02-11 | 26.43 | 26.31 | -0.31 | -1.16% | 26.30 | 26.56 | 473710 | 125107 | 1.51% |
| 2026-02-10 | 26.35 | 26.62 | 0.16 | 0.60% | 26.34 | 26.75 | 625207 | 166282 | 1.99% |
| 2026-02-09 | 26.44 | 26.46 | 0.28 | 1.07% | 26.31 | 26.60 | 592268 | 156533 | 1.89% |
| 2026-02-06 | 26.20 | 26.18 | -0.26 | -0.98% | 25.91 | 26.43 | 540490 | 141826 | 1.72% |
| 2026-02-05 | 26.51 | 26.44 | -0.22 | -0.83% | 26.31 | 26.70 | 538503 | 142552 | 1.72% |
| 2026-02-04 | 26.20 | 26.66 | 0.30 | 1.14% | 26.07 | 26.67 | 886981 | 234314 | 2.83% |
| 2026-02-03 | 26.26 | 26.36 | 0.30 | 1.15% | 25.80 | 26.39 | 953430 | 249185 | 3.04% |
| 2026-02-02 | 26.10 | 26.06 | 0.06 | 0.23% | 25.87 | 26.36 | 1039714 | 271404 | 3.31% |
| 2026-01-30 | 26.00 | 26.00 | -0.14 | -0.54% | 25.60 | 26.27 | 1074962 | 278778 | 3.43% |
| 2026-01-29 | 26.67 | 26.14 | -0.83 | -3.08% | 26.00 | 26.67 | 1512324 | 397136 | 4.82% |
| 2026-01-28 | 27.80 | 26.97 | -1.03 | -3.68% | 26.81 | 27.80 | 1891870 | 514367 | 6.03% |