当前时间：2026-05-06 14:12:06 星期三交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-30 | 23.93 | 24.36 | 0.41 | 1.71% | 23.28 | 24.49 | 226226 | 54124 | 4.12% |
| 2026-04-29 | 23.04 | 23.95 | 0.90 | 3.90% | 22.60 | 24.50 | 283194 | 66543 | 5.16% |
| 2026-04-28 | 24.40 | 23.05 | -1.45 | -5.92% | 22.80 | 24.45 | 272730 | 63594 | 4.97% |
| 2026-04-27 | 24.88 | 24.50 | -0.14 | -0.57% | 24.28 | 25.36 | 284425 | 70464 | 5.18% |
| 2026-04-24 | 24.94 | 24.64 | -1.27 | -4.90% | 23.36 | 25.66 | 406049 | 98253 | 7.40% |
| 2026-04-23 | 26.64 | 25.91 | -0.72 | -2.70% | 25.70 | 26.79 | 179626 | 46867 | 3.27% |
| 2026-04-22 | 26.31 | 26.63 | 0.06 | 0.23% | 26.27 | 27.68 | 249973 | 67379 | 4.55% |
| 2026-04-21 | 27.05 | 26.57 | -0.48 | -1.77% | 25.90 | 27.60 | 250391 | 65968 | 4.56% |
| 2026-04-20 | 26.33 | 27.05 | 0.89 | 3.40% | 26.21 | 27.80 | 373780 | 101778 | 6.81% |
| 2026-04-17 | 25.88 | 26.16 | 0.26 | 1.00% | 25.19 | 26.29 | 228251 | 58897 | 4.16% |
| 2026-04-16 | 25.53 | 25.90 | 0.37 | 1.45% | 25.40 | 26.13 | 207730 | 53734 | 3.78% |
| 2026-04-15 | 25.40 | 25.53 | 0.08 | 0.31% | 25.20 | 25.97 | 179908 | 46103 | 3.28% |
| 2026-04-14 | 24.90 | 25.45 | 0.43 | 1.72% | 24.35 | 25.88 | 255901 | 64104 | 4.66% |
| 2026-04-13 | 24.58 | 25.02 | 0.69 | 2.84% | 24.40 | 25.46 | 207697 | 51724 | 3.78% |
| 2026-04-10 | 24.26 | 24.33 | 0.10 | 0.41% | 24.07 | 25.05 | 197142 | 48401 | 3.59% |
| 2026-04-09 | 23.68 | 24.23 | 0.87 | 3.72% | 23.50 | 24.84 | 305750 | 74256 | 5.57% |
| 2026-04-08 | 22.33 | 23.36 | -0.24 | -1.02% | 22.01 | 23.69 | 311001 | 71113 | 5.66% |
| 2026-04-07 | 23.81 | 23.60 | -0.19 | -0.80% | 22.94 | 23.88 | 197023 | 46056 | 3.59% |
| 2026-04-03 | 24.29 | 23.79 | -0.62 | -2.54% | 23.22 | 24.39 | 213712 | 50758 | 3.89% |
| 2026-04-02 | 24.85 | 24.41 | -0.56 | -2.24% | 24.11 | 24.97 | 209044 | 51019 | 3.81% |
| 2026-04-01 | 24.82 | 24.97 | -0.03 | -0.12% | 24.50 | 26.38 | 367176 | 93250 | 6.69% |
| 2026-03-31 | 26.24 | 25.00 | -1.64 | -6.16% | 23.98 | 26.24 | 488695 | 120735 | 8.90% |
| 2026-03-30 | 25.88 | 26.64 | 1.14 | 4.47% | 25.30 | 27.02 | 474682 | 125200 | 8.65% |
| 2026-03-27 | 24.44 | 25.50 | 0.62 | 2.49% | 24.35 | 26.61 | 419384 | 107116 | 7.64% |
| 2026-03-26 | 25.14 | 24.88 | -0.26 | -1.03% | 24.55 | 25.48 | 211723 | 52716 | 3.86% |
| 2026-03-25 | 24.07 | 25.14 | 0.89 | 3.67% | 23.81 | 25.49 | 289166 | 71719 | 5.27% |
| 2026-03-24 | 23.92 | 24.25 | 0.44 | 1.85% | 22.77 | 24.40 | 340227 | 80238 | 6.20% |
| 2026-03-23 | 24.31 | 23.81 | -0.50 | -2.06% | 23.70 | 26.69 | 514883 | 130099 | 9.38% |
| 2026-03-20 | 23.78 | 24.31 | 0.60 | 2.53% | 23.66 | 25.18 | 276024 | 67855 | 5.03% |
| 2026-03-19 | 24.43 | 23.71 | -1.00 | -4.05% | 23.53 | 24.60 | 204578 | 48989 | 3.73% |
| 2026-03-18 | 23.66 | 24.71 | 1.10 | 4.66% | 23.66 | 24.81 | 243187 | 58961 | 4.43% |
| 2026-03-17 | 24.66 | 23.61 | -1.05 | -4.26% | 23.56 | 25.45 | 229095 | 55352 | 4.17% |
| 2026-03-16 | 24.10 | 24.66 | 0.54 | 2.24% | 23.76 | 24.81 | 293447 | 71276 | 5.34% |
| 2026-03-13 | 25.39 | 24.12 | -1.27 | -5.00% | 23.80 | 25.42 | 361664 | 88152 | 6.59% |
| 2026-03-12 | 24.38 | 25.39 | 0.86 | 3.51% | 23.70 | 25.67 | 503100 | 125527 | 9.16% |
| 2026-03-11 | 23.80 | 24.53 | 0.57 | 2.38% | 23.30 | 24.63 | 462270 | 110642 | 8.42% |
| 2026-03-10 | 23.10 | 23.96 | -0.82 | -3.31% | 22.90 | 24.49 | 435626 | 104203 | 7.93% |
| 2026-03-09 | 25.90 | 24.78 | -0.03 | -0.12% | 24.20 | 25.90 | 474780 | 117578 | 8.65% |
| 2026-03-06 | 23.83 | 24.81 | 0.99 | 4.16% | 23.43 | 25.38 | 566565 | 139676 | 10.32% |
| 2026-03-05 | 23.95 | 23.82 | -0.29 | -1.20% | 23.10 | 24.17 | 690437 | 163264 | 12.58% |
| 2026-03-04 | 21.73 | 24.11 | 2.12 | 9.64% | 21.48 | 24.19 | 900498 | 213543 | 16.40% |
| 2026-03-03 | 22.80 | 21.99 | -0.87 | -3.81% | 21.30 | 22.80 | 529678 | 116111 | 9.65% |
| 2026-03-02 | 21.90 | 22.86 | 1.60 | 7.53% | 21.75 | 23.24 | 719599 | 161966 | 13.11% |
| 2026-02-27 | 21.00 | 21.26 | 0.11 | 0.52% | 20.90 | 21.68 | 254006 | 53914 | 4.63% |
| 2026-02-26 | 21.37 | 21.15 | 0.16 | 0.76% | 20.98 | 21.72 | 313242 | 66557 | 5.71% |
| 2026-02-25 | 20.88 | 20.99 | 0.01 | 0.05% | 20.47 | 21.57 | 428262 | 90258 | 7.80% |
| 2026-02-24 | 20.01 | 20.98 | 0.83 | 4.12% | 19.48 | 21.30 | 388166 | 79563 | 7.07% |
| 2026-02-13 | 19.71 | 20.15 | 0.35 | 1.77% | 19.66 | 20.80 | 265805 | 53861 | 4.84% |
| 2026-02-12 | 19.42 | 19.80 | 0.40 | 2.06% | 19.41 | 19.98 | 186906 | 36997 | 3.40% |
| 2026-02-11 | 19.39 | 19.40 | 0.11 | 0.57% | 19.21 | 20.07 | 245814 | 48398 | 4.48% |
| 2026-02-10 | 19.46 | 19.29 | -0.20 | -1.03% | 19.18 | 19.56 | 126537 | 24500 | 2.30% |
| 2026-02-09 | 19.85 | 19.49 | -0.18 | -0.92% | 19.36 | 19.89 | 167399 | 32637 | 3.05% |
| 2026-02-06 | 19.59 | 19.67 | -0.03 | -0.15% | 19.42 | 20.03 | 156696 | 30911 | 2.85% |
| 2026-02-05 | 20.20 | 19.70 | -0.65 | -3.19% | 19.52 | 20.35 | 151374 | 29988 | 2.76% |
| 2026-02-04 | 20.41 | 20.35 | -0.15 | -0.73% | 20.02 | 20.78 | 150949 | 30655 | 2.75% |
| 2026-02-03 | 20.65 | 20.52 | 0.20 | 0.98% | 20.21 | 20.75 | 143490 | 29289 | 2.61% |
| 2026-02-02 | 21.21 | 20.32 | -1.16 | -5.40% | 20.26 | 21.28 | 248752 | 51395 | 4.53% |
| 2026-01-30 | 20.81 | 21.48 | 0.13 | 0.61% | 20.66 | 21.71 | 319693 | 67811 | 5.82% |
| 2026-01-29 | 23.00 | 21.35 | -2.37 | -9.99% | 21.35 | 23.00 | 555968 | 122480 | 10.13% |
| 2026-01-28 | 23.36 | 23.72 | 0.35 | 1.50% | 23.00 | 24.31 | 270870 | 64358 | 4.93% |
| 2026-01-27 | 21.78 | 23.37 | 1.58 | 7.25% | 21.66 | 23.44 | 348828 | 80144 | 6.35% |
| 2026-01-26 | 22.68 | 21.79 | -1.43 | -6.16% | 21.58 | 22.68 | 292907 | 64327 | 5.33% |