当前时间：2026-05-07 01:40:03 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 | 25.83 | 25.36 | -0.50 | -1.93% | 25.00 | 26.15 | 303589 | 76763 | 16.75% |
| 2026-04-30 | 25.82 | 25.86 | -0.41 | -1.56% | 25.81 | 27.30 | 272224 | 71549 | 15.02% |
| 2026-04-29 | 26.15 | 26.27 | -0.68 | -2.52% | 25.50 | 26.85 | 294902 | 77388 | 16.27% |
| 2026-04-28 | 25.78 | 26.95 | 1.00 | 3.85% | 25.75 | 27.79 | 434713 | 117959 | 23.99% |
| 2026-04-27 | 25.39 | 25.95 | -0.09 | -0.35% | 24.72 | 26.10 | 332049 | 84161 | 18.32% |
| 2026-04-24 | 24.64 | 26.04 | 0.66 | 2.60% | 24.26 | 27.20 | 454533 | 118015 | 25.08% |
| 2026-04-23 | 27.32 | 25.38 | -1.92 | -7.03% | 25.11 | 27.78 | 548374 | 142159 | 30.26% |
| 2026-04-22 | 28.88 | 27.30 | 0.75 | 2.82% | 26.63 | 29.21 | 675395 | 189864 | 37.27% |
| 2026-04-21 | 26.38 | 26.55 | -0.08 | -0.30% | 26.08 | 27.82 | 447121 | 121055 | 24.67% |
| 2026-04-20 | 26.79 | 26.63 | 0.24 | 0.91% | 25.80 | 27.81 | 531022 | 141834 | 29.30% |
| 2026-04-17 | 24.23 | 26.39 | 2.40 | 10.00% | 23.80 | 26.39 | 441184 | 109907 | 24.35% |
| 2026-04-16 | 23.63 | 23.99 | 0.37 | 1.57% | 23.18 | 24.49 | 395495 | 93402 | 21.82% |
| 2026-04-15 | 24.11 | 23.62 | -0.30 | -1.25% | 23.61 | 25.25 | 479113 | 116375 | 26.44% |
| 2026-04-14 | 22.75 | 23.92 | 1.17 | 5.14% | 22.18 | 24.98 | 447683 | 104983 | 24.70% |
| 2026-04-13 | 21.88 | 22.75 | 0.58 | 2.62% | 21.79 | 22.88 | 336186 | 75417 | 18.55% |
| 2026-04-10 | 21.84 | 22.17 | 0.50 | 2.31% | 21.62 | 22.37 | 281984 | 62291 | 15.56% |
| 2026-04-09 | 21.39 | 21.67 | -0.20 | -0.91% | 21.36 | 21.88 | 199631 | 43280 | 11.02% |
| 2026-04-08 | 21.38 | 21.87 | 0.51 | 2.39% | 21.10 | 21.90 | 372787 | 80302 | 20.57% |
| 2026-04-07 | 20.81 | 21.36 | 1.34 | 6.69% | 20.81 | 22.02 | 344211 | 73981 | 18.99% |
| 2026-04-03 | 21.25 | 20.02 | -0.97 | -4.62% | 19.78 | 21.29 | 179872 | 36397 | 9.93% |
| 2026-04-02 | 21.55 | 20.99 | -0.66 | -3.05% | 20.80 | 21.69 | 199843 | 42429 | 11.03% |
| 2026-04-01 | 22.00 | 21.65 | -0.10 | -0.46% | 21.30 | 22.34 | 253688 | 55114 | 14.00% |
| 2026-03-31 | 22.55 | 21.75 | -1.05 | -4.61% | 21.63 | 22.79 | 355877 | 78668 | 19.64% |
| 2026-03-30 | 20.99 | 22.80 | 1.43 | 6.69% | 20.98 | 23.50 | 487650 | 110018 | 26.90% |
| 2026-03-27 | 20.60 | 21.37 | 0.34 | 1.62% | 20.53 | 21.49 | 242822 | 51420 | 13.40% |
| 2026-03-26 | 20.62 | 21.03 | 0.25 | 1.20% | 20.50 | 21.22 | 233845 | 49195 | 12.90% |
| 2026-03-25 | 20.39 | 20.78 | 0.39 | 1.91% | 20.22 | 20.96 | 192701 | 39698 | 10.63% |
| 2026-03-24 | 19.77 | 20.39 | 0.92 | 4.73% | 19.25 | 20.43 | 154910 | 30821 | 8.55% |
| 2026-03-23 | 19.80 | 19.47 | -0.81 | -3.99% | 19.32 | 20.45 | 158382 | 31464 | 8.74% |
| 2026-03-20 | 20.27 | 20.28 | 0.13 | 0.65% | 19.94 | 20.60 | 139128 | 28315 | 7.68% |
| 2026-03-19 | 20.30 | 20.15 | -0.48 | -2.33% | 20.03 | 20.58 | 78330 | 15878 | 4.32% |
| 2026-03-18 | 20.38 | 20.63 | 0.29 | 1.43% | 20.26 | 20.66 | 94210 | 19287 | 5.20% |
| 2026-03-17 | 20.80 | 20.34 | -0.46 | -2.21% | 20.31 | 21.05 | 138335 | 28577 | 7.63% |
| 2026-03-16 | 19.75 | 20.80 | 1.05 | 5.32% | 19.70 | 21.08 | 199012 | 40983 | 10.98% |
| 2026-03-13 | 19.71 | 19.75 | 0.04 | 0.20% | 19.51 | 20.09 | 84340 | 16761 | 4.65% |
| 2026-03-12 | 20.18 | 19.71 | -0.50 | -2.47% | 19.58 | 20.18 | 81387 | 16094 | 4.49% |
| 2026-03-11 | 20.05 | 20.21 | 0.22 | 1.10% | 19.81 | 20.30 | 119401 | 24063 | 6.59% |
| 2026-03-10 | 19.19 | 19.99 | 0.98 | 5.16% | 19.19 | 20.00 | 119951 | 23693 | 6.62% |
| 2026-03-09 | 18.80 | 19.01 | -0.08 | -0.42% | 18.46 | 19.09 | 72586 | 13612 | 4.00% |
| 2026-03-06 | 18.80 | 19.09 | 0.19 | 1.01% | 18.58 | 19.18 | 63034 | 11957 | 3.48% |
| 2026-03-05 | 18.65 | 18.90 | 0.60 | 3.28% | 18.65 | 19.06 | 70499 | 13318 | 3.89% |
| 2026-03-04 | 18.30 | 18.30 | -0.27 | -1.45% | 18.20 | 18.68 | 69311 | 12757 | 3.82% |
| 2026-03-03 | 19.41 | 18.57 | -0.81 | -4.18% | 18.54 | 19.68 | 95039 | 18018 | 5.24% |
| 2026-03-02 | 19.80 | 19.38 | -0.82 | -4.06% | 19.26 | 20.02 | 104161 | 20345 | 5.75% |
| 2026-02-27 | 20.01 | 20.20 | 0.00 | 0.00% | 19.98 | 20.20 | 72959 | 14676 | 4.02% |
| 2026-02-26 | 20.26 | 20.20 | 0.09 | 0.45% | 20.06 | 20.39 | 96238 | 19434 | 5.31% |
| 2026-02-25 | 19.85 | 20.11 | 0.28 | 1.41% | 19.85 | 20.21 | 89598 | 17995 | 4.94% |
| 2026-02-24 | 19.61 | 19.83 | 0.34 | 1.74% | 19.60 | 19.95 | 70647 | 13981 | 3.90% |
| 2026-02-13 | 19.50 | 19.49 | -0.11 | -0.56% | 19.44 | 19.77 | 53489 | 10489 | 2.95% |
| 2026-02-12 | 19.79 | 19.60 | -0.19 | -0.96% | 19.53 | 19.80 | 75344 | 14822 | 4.16% |
| 2026-02-11 | 19.81 | 19.79 | -0.10 | -0.50% | 19.75 | 20.04 | 81660 | 16236 | 4.50% |
| 2026-02-10 | 19.96 | 19.89 | -0.06 | -0.30% | 19.82 | 20.18 | 99118 | 19802 | 5.47% |
| 2026-02-09 | 19.90 | 19.95 | 0.30 | 1.53% | 19.70 | 20.08 | 141700 | 28228 | 7.82% |
| 2026-02-06 | 19.03 | 19.65 | 0.33 | 1.71% | 19.00 | 19.88 | 156916 | 30753 | 8.66% |
| 2026-02-05 | 19.25 | 19.32 | -0.13 | -0.67% | 19.10 | 19.63 | 116720 | 22575 | 6.44% |
| 2026-02-04 | 19.34 | 19.45 | 0.30 | 1.57% | 19.17 | 19.65 | 134234 | 26022 | 7.41% |
| 2026-02-03 | 18.98 | 19.15 | 0.48 | 2.57% | 18.70 | 19.15 | 74358 | 14087 | 4.10% |
| 2026-02-02 | 18.75 | 18.67 | -0.28 | -1.48% | 18.60 | 19.36 | 111828 | 21305 | 6.17% |
| 2026-01-30 | 18.65 | 18.95 | 0.74 | 4.06% | 18.14 | 19.10 | 126383 | 23529 | 6.97% |
| 2026-01-29 | 18.70 | 18.21 | -0.60 | -3.19% | 18.11 | 18.85 | 84550 | 15602 | 4.66% |
| 2026-01-28 | 19.17 | 18.81 | -0.42 | -2.18% | 18.78 | 19.20 | 70048 | 13252 | 3.86% |
| 2026-01-27 | 19.12 | 19.23 | -0.06 | -0.31% | 18.25 | 19.26 | 118114 | 22167 | 6.52% |