当前时间：2026-05-06 16:18:23 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 | 24.41 | 24.46 | -0.13 | -0.53% | 24.01 | 25.25 | 527318 | 129563 | 6.52% |
| 2026-04-29 | 23.89 | 24.59 | 0.09 | 0.37% | 23.27 | 24.85 | 665542 | 160705 | 8.24% |
| 2026-04-28 | 26.00 | 24.50 | -2.72 | -9.99% | 24.50 | 26.00 | 882976 | 219511 | 10.93% |
| 2026-04-27 | 26.22 | 27.22 | 1.00 | 3.81% | 26.10 | 27.70 | 738579 | 199485 | 9.14% |
| 2026-04-24 | 24.94 | 26.22 | 0.91 | 3.60% | 24.72 | 26.50 | 741337 | 190811 | 9.17% |
| 2026-04-23 | 24.90 | 25.31 | 0.34 | 1.36% | 24.04 | 26.14 | 639917 | 160386 | 7.92% |
| 2026-04-22 | 24.91 | 24.97 | 0.15 | 0.60% | 24.91 | 26.52 | 546307 | 138996 | 6.76% |
| 2026-04-21 | 24.55 | 24.82 | 0.29 | 1.18% | 24.09 | 24.87 | 378719 | 92915 | 4.69% |
| 2026-04-20 | 24.68 | 24.53 | -0.14 | -0.57% | 24.44 | 25.10 | 288167 | 71040 | 3.57% |
| 2026-04-17 | 24.55 | 24.67 | -0.05 | -0.20% | 24.42 | 25.20 | 329025 | 81475 | 4.07% |
| 2026-04-16 | 24.84 | 24.72 | 0.07 | 0.28% | 24.51 | 25.00 | 358728 | 88819 | 4.44% |
| 2026-04-15 | 25.00 | 24.65 | -0.40 | -1.60% | 24.01 | 25.06 | 500153 | 123033 | 6.19% |
| 2026-04-14 | 23.78 | 25.05 | 1.47 | 6.23% | 23.62 | 25.25 | 610761 | 150321 | 7.56% |
| 2026-04-13 | 23.13 | 23.58 | 0.06 | 0.26% | 23.13 | 23.68 | 291474 | 68509 | 3.61% |
| 2026-04-10 | 23.15 | 23.52 | 0.49 | 2.13% | 23.10 | 23.78 | 422013 | 99216 | 5.22% |
| 2026-04-09 | 22.96 | 23.03 | -0.12 | -0.52% | 22.45 | 23.46 | 279756 | 64357 | 3.46% |
| 2026-04-08 | 22.63 | 23.15 | 0.92 | 4.14% | 22.51 | 23.23 | 305347 | 69853 | 3.78% |
| 2026-04-07 | 22.31 | 22.23 | 0.07 | 0.32% | 21.88 | 22.72 | 202111 | 44907 | 2.50% |
| 2026-04-03 | 22.78 | 22.16 | -0.51 | -2.25% | 21.91 | 22.96 | 209767 | 46675 | 2.60% |
| 2026-04-02 | 23.10 | 22.67 | -0.58 | -2.49% | 22.50 | 23.24 | 262152 | 59835 | 3.24% |
| 2026-04-01 | 23.23 | 23.25 | 0.45 | 1.97% | 22.76 | 23.87 | 380083 | 88616 | 4.70% |
| 2026-03-31 | 23.31 | 22.80 | -0.81 | -3.43% | 22.80 | 23.58 | 327633 | 75759 | 4.05% |
| 2026-03-30 | 23.12 | 23.61 | 0.40 | 1.72% | 22.95 | 23.75 | 437212 | 102241 | 5.41% |
| 2026-03-27 | 22.14 | 23.21 | 0.91 | 4.08% | 22.07 | 23.50 | 648983 | 149360 | 8.03% |
| 2026-03-26 | 22.10 | 22.30 | 0.11 | 0.50% | 21.98 | 23.43 | 589272 | 133171 | 7.29% |
| 2026-03-25 | 21.84 | 22.19 | 0.37 | 1.70% | 21.37 | 22.28 | 400576 | 87429 | 4.96% |
| 2026-03-24 | 21.25 | 21.82 | 0.92 | 4.40% | 20.93 | 21.87 | 445727 | 95788 | 5.52% |
| 2026-03-23 | 21.23 | 20.90 | -0.82 | -3.78% | 20.71 | 21.93 | 396972 | 84226 | 4.91% |
| 2026-03-20 | 22.64 | 21.72 | -0.60 | -2.69% | 21.68 | 22.98 | 374613 | 83730 | 4.64% |
| 2026-03-19 | 23.70 | 22.32 | -1.58 | -6.61% | 22.20 | 23.71 | 362469 | 82326 | 4.49% |
| 2026-03-18 | 23.91 | 23.90 | -0.01 | -0.04% | 23.58 | 24.35 | 280984 | 67048 | 3.48% |
| 2026-03-17 | 24.22 | 23.91 | -0.43 | -1.77% | 23.88 | 24.67 | 398237 | 96635 | 4.93% |
| 2026-03-16 | 24.09 | 24.34 | 0.23 | 0.95% | 23.96 | 24.69 | 387086 | 94005 | 4.79% |
| 2026-03-13 | 23.62 | 24.11 | 0.41 | 1.73% | 23.42 | 24.50 | 402911 | 97383 | 4.99% |
| 2026-03-12 | 23.70 | 23.70 | -0.20 | -0.84% | 23.40 | 24.16 | 353190 | 83665 | 4.37% |
| 2026-03-11 | 23.23 | 23.90 | 0.64 | 2.75% | 23.11 | 24.08 | 448047 | 106202 | 5.54% |
| 2026-03-10 | 23.23 | 23.26 | 0.38 | 1.66% | 23.05 | 23.58 | 286455 | 66727 | 3.54% |
| 2026-03-09 | 22.30 | 22.88 | 0.09 | 0.39% | 21.76 | 23.00 | 426817 | 95163 | 5.28% |
| 2026-03-06 | 22.46 | 22.79 | 0.11 | 0.49% | 22.37 | 23.05 | 271837 | 61999 | 3.36% |
| 2026-03-05 | 22.81 | 22.68 | 0.31 | 1.39% | 22.42 | 22.98 | 247747 | 56212 | 3.07% |
| 2026-03-04 | 22.47 | 22.37 | -0.23 | -1.02% | 22.11 | 22.98 | 301690 | 68177 | 3.73% |
| 2026-03-03 | 24.57 | 22.60 | -1.71 | -7.03% | 22.48 | 24.80 | 530601 | 122615 | 6.57% |
| 2026-03-02 | 24.39 | 24.31 | -0.35 | -1.42% | 23.83 | 24.83 | 428097 | 104138 | 5.30% |
| 2026-02-27 | 25.00 | 24.66 | -0.46 | -1.83% | 24.27 | 25.10 | 466392 | 114868 | 5.77% |
| 2026-02-26 | 26.17 | 25.12 | -0.66 | -2.56% | 24.80 | 26.20 | 666816 | 169312 | 8.25% |
| 2026-02-25 | 25.00 | 25.78 | -0.11 | -0.42% | 24.71 | 26.50 | 1227113 | 313246 | 15.18% |
| 2026-02-24 | 25.89 | 25.89 | -2.88 | -10.01% | 25.89 | 25.89 | 110391 | 28580 | 1.37% |
| 2026-02-06 | 25.89 | 28.77 | 2.62 | 10.02% | 25.60 | 28.77 | 1016628 | 284276 | 12.58% |
| 2026-02-05 | 26.45 | 26.15 | -0.34 | -1.28% | 25.81 | 26.92 | 295936 | 77596 | 3.66% |
| 2026-02-04 | 26.50 | 26.49 | 0.01 | 0.04% | 25.65 | 26.82 | 418689 | 109552 | 5.18% |
| 2026-02-03 | 25.57 | 26.48 | 1.36 | 5.41% | 25.30 | 26.59 | 498743 | 130455 | 6.17% |
| 2026-02-02 | 25.50 | 25.12 | -0.53 | -2.07% | 25.07 | 26.30 | 408819 | 105153 | 5.06% |
| 2026-01-30 | 25.78 | 25.65 | -1.87 | -6.80% | 24.77 | 26.32 | 994350 | 251635 | 12.30% |
| 2026-01-29 | 28.50 | 27.52 | -1.27 | -4.41% | 27.40 | 28.78 | 529335 | 148504 | 6.55% |
| 2026-01-28 | 28.23 | 28.79 | 0.39 | 1.37% | 27.27 | 29.20 | 697253 | 196208 | 8.63% |
| 2026-01-27 | 30.29 | 28.40 | -1.88 | -6.21% | 27.30 | 30.54 | 947920 | 269373 | 11.73% |
| 2026-01-26 | 30.20 | 30.28 | 0.23 | 0.77% | 29.47 | 30.47 | 747813 | 224474 | 9.25% |