当前时间：2026-05-07 00:51:52 星期四休市中
| 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 | 25.59 | 25.21 | 0.12 | 0.48% | 24.95 | 25.59 | 135503 | 34186 | 6.16% |
| 2026-04-30 | 25.73 | 25.09 | -0.66 | -2.56% | 24.73 | 25.74 | 185727 | 46651 | 8.44% |
| 2026-04-29 | 26.55 | 25.75 | -0.63 | -2.39% | 25.70 | 26.94 | 156852 | 40871 | 7.13% |
| 2026-04-28 | 27.30 | 26.38 | -0.91 | -3.33% | 26.20 | 27.30 | 145115 | 38463 | 6.60% |
| 2026-04-27 | 27.27 | 27.29 | -0.06 | -0.22% | 26.63 | 27.90 | 157142 | 42980 | 7.14% |
| 2026-04-24 | 27.49 | 27.35 | -0.08 | -0.29% | 26.17 | 27.77 | 251995 | 68079 | 11.45% |
| 2026-04-23 | 28.80 | 27.43 | -1.37 | -4.76% | 27.26 | 28.80 | 238902 | 66334 | 10.86% |
| 2026-04-22 | 27.95 | 28.80 | 0.85 | 3.04% | 27.56 | 28.99 | 253251 | 71885 | 11.51% |
| 2026-04-21 | 28.92 | 27.95 | -1.15 | -3.95% | 27.88 | 29.40 | 246056 | 69621 | 11.18% |
| 2026-04-20 | 30.11 | 29.10 | -1.08 | -3.58% | 28.70 | 30.20 | 350257 | 102537 | 15.92% |
| 2026-04-17 | 28.00 | 30.18 | 1.40 | 4.86% | 27.69 | 31.12 | 561083 | 166717 | 25.50% |
| 2026-04-16 | 30.83 | 28.78 | -0.84 | -2.84% | 28.43 | 31.83 | 477013 | 140462 | 21.68% |
| 2026-04-15 | 27.22 | 29.62 | 2.69 | 9.99% | 26.67 | 29.62 | 341902 | 98446 | 15.54% |
| 2026-04-14 | 27.64 | 26.93 | -0.17 | -0.63% | 26.74 | 27.88 | 388227 | 105252 | 17.65% |
| 2026-04-13 | 24.99 | 27.10 | 1.83 | 7.24% | 24.99 | 27.80 | 609759 | 162616 | 27.72% |
| 2026-04-10 | 24.77 | 25.27 | 2.30 | 10.01% | 24.32 | 25.27 | 277519 | 69738 | 12.61% |
| 2026-04-09 | 20.80 | 22.97 | 2.09 | 10.01% | 20.63 | 22.97 | 276352 | 62020 | 12.56% |
| 2026-04-08 | 20.42 | 20.88 | 1.00 | 5.03% | 20.00 | 21.06 | 129820 | 26768 | 5.90% |
| 2026-04-07 | 20.33 | 19.88 | -0.42 | -2.07% | 19.51 | 20.47 | 112999 | 22477 | 5.14% |
| 2026-04-03 | 19.86 | 20.30 | 0.55 | 2.78% | 19.53 | 20.70 | 142785 | 28924 | 6.49% |
| 2026-04-02 | 20.31 | 19.75 | -0.71 | -3.47% | 19.51 | 20.80 | 97836 | 19581 | 4.45% |
| 2026-04-01 | 19.58 | 20.46 | 1.15 | 5.96% | 19.42 | 20.70 | 154556 | 31271 | 7.03% |
| 2026-03-31 | 19.44 | 19.31 | -0.14 | -0.72% | 18.88 | 19.44 | 105238 | 20183 | 4.78% |
| 2026-03-30 | 18.61 | 19.45 | 0.65 | 3.46% | 18.51 | 19.56 | 158438 | 30358 | 7.20% |
| 2026-03-27 | 17.36 | 18.80 | 1.22 | 6.94% | 17.27 | 18.88 | 108060 | 19886 | 4.91% |
| 2026-03-26 | 17.65 | 17.58 | -0.09 | -0.51% | 17.23 | 17.91 | 84366 | 14854 | 3.83% |
| 2026-03-25 | 17.47 | 17.67 | 0.20 | 1.14% | 17.45 | 17.81 | 56449 | 9950 | 2.57% |
| 2026-03-24 | 17.26 | 17.47 | 0.72 | 4.30% | 16.76 | 17.49 | 89504 | 15291 | 4.07% |
| 2026-03-23 | 18.21 | 16.75 | -1.64 | -8.92% | 16.57 | 18.21 | 142432 | 24616 | 6.47% |
| 2026-03-20 | 19.21 | 18.39 | -0.67 | -3.52% | 18.37 | 19.36 | 80392 | 15104 | 3.65% |
| 2026-03-19 | 19.40 | 19.06 | -0.69 | -3.49% | 19.01 | 19.85 | 124663 | 24091 | 5.67% |
| 2026-03-18 | 19.07 | 19.75 | 0.51 | 2.65% | 17.95 | 19.75 | 191546 | 35897 | 8.71% |
| 2026-03-17 | 20.28 | 19.24 | -0.99 | -4.89% | 19.10 | 20.38 | 71945 | 14125 | 3.80% |
| 2026-03-16 | 19.91 | 20.23 | 0.25 | 1.25% | 19.70 | 20.30 | 65631 | 13151 | 3.47% |
| 2026-03-13 | 20.26 | 19.98 | -0.39 | -1.91% | 19.95 | 20.44 | 40399 | 8157 | 2.14% |
| 2026-03-12 | 20.67 | 20.37 | -0.26 | -1.26% | 20.15 | 20.75 | 55632 | 11349 | 2.94% |
| 2026-03-11 | 20.66 | 20.63 | -0.02 | -0.10% | 20.48 | 21.34 | 73962 | 15402 | 3.91% |
| 2026-03-10 | 20.10 | 20.65 | 0.73 | 3.66% | 19.99 | 21.06 | 76894 | 15859 | 4.07% |
| 2026-03-09 | 20.23 | 19.92 | -0.51 | -2.50% | 19.46 | 20.23 | 70855 | 13996 | 3.75% |
| 2026-03-06 | 20.56 | 20.43 | -0.25 | -1.21% | 20.30 | 20.76 | 55202 | 11348 | 2.92% |
| 2026-03-05 | 21.19 | 20.68 | -0.05 | -0.24% | 20.50 | 21.35 | 64987 | 13527 | 3.44% |
| 2026-03-04 | 20.12 | 20.73 | 0.15 | 0.73% | 19.91 | 21.40 | 90277 | 18858 | 4.77% |
| 2026-03-03 | 21.93 | 20.58 | -1.37 | -6.24% | 20.50 | 22.00 | 104721 | 22048 | 5.54% |
| 2026-03-02 | 22.06 | 21.95 | -0.33 | -1.48% | 21.62 | 22.25 | 109045 | 23912 | 5.76% |
| 2026-02-27 | 23.11 | 22.28 | -0.95 | -4.09% | 22.02 | 23.16 | 146414 | 32870 | 7.74% |
| 2026-02-26 | 23.67 | 23.23 | -0.32 | -1.36% | 23.10 | 23.67 | 73624 | 17165 | 3.89% |
| 2026-02-25 | 22.92 | 23.55 | 0.74 | 3.24% | 22.43 | 24.08 | 132599 | 31012 | 7.01% |
| 2026-02-24 | 22.97 | 22.81 | 0.31 | 1.38% | 22.74 | 23.32 | 122188 | 28027 | 6.46% |
| 2026-02-13 | 24.63 | 22.50 | -2.40 | -9.64% | 22.41 | 24.66 | 246483 | 56835 | 13.03% |
| 2026-02-12 | 22.64 | 24.90 | 2.26 | 9.98% | 22.53 | 24.90 | 125566 | 30380 | 6.64% |
| 2026-02-11 | 22.53 | 22.64 | 0.10 | 0.44% | 22.48 | 23.53 | 87558 | 20025 | 4.63% |
| 2026-02-10 | 23.28 | 22.54 | -0.69 | -2.97% | 22.42 | 23.41 | 107195 | 24423 | 5.67% |
| 2026-02-09 | 23.90 | 23.23 | -0.43 | -1.82% | 22.97 | 23.90 | 97858 | 22879 | 5.17% |
| 2026-02-06 | 23.70 | 23.66 | -0.45 | -1.87% | 23.13 | 24.42 | 102057 | 24192 | 5.40% |
| 2026-02-05 | 24.26 | 24.11 | -0.39 | -1.59% | 23.67 | 25.35 | 165769 | 40532 | 8.76% |
| 2026-02-04 | 24.36 | 24.50 | 0.16 | 0.66% | 23.85 | 24.85 | 134775 | 32854 | 7.13% |
| 2026-02-03 | 23.89 | 24.34 | 0.92 | 3.93% | 23.45 | 24.65 | 149119 | 35761 | 7.88% |
| 2026-02-02 | 22.97 | 23.42 | 0.19 | 0.82% | 22.81 | 24.79 | 208470 | 50054 | 11.02% |
| 2026-01-30 | 22.64 | 23.23 | 0.14 | 0.61% | 21.58 | 23.54 | 171231 | 38696 | 9.05% |
| 2026-01-29 | 23.47 | 23.09 | -0.52 | -2.20% | 22.85 | 23.89 | 169087 | 39307 | 8.94% |
| 2026-01-28 | 23.80 | 23.61 | -0.42 | -1.75% | 23.50 | 24.39 | 137215 | 32683 | 7.25% |
| 2026-01-27 | 22.94 | 24.03 | 0.74 | 3.18% | 22.83 | 24.37 | 152139 | 35868 | 8.04% |