当前时间：2026-05-07 12:20:20 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 | 24.28 | 24.23 | 0.25 | 1.04% | 24.05 | 25.00 | 71492 | 17442 | 2.70% |
| 2026-04-30 | 23.21 | 23.98 | 0.48 | 2.04% | 23.20 | 24.15 | 70188 | 16748 | 2.65% |
| 2026-04-29 | 23.00 | 23.50 | 0.50 | 2.17% | 22.82 | 24.00 | 76538 | 18100 | 2.89% |
| 2026-04-28 | 23.47 | 23.00 | -0.47 | -2.00% | 22.29 | 23.48 | 87589 | 20055 | 3.31% |
| 2026-04-27 | 21.80 | 23.47 | 1.53 | 6.97% | 21.54 | 23.78 | 123297 | 28714 | 4.66% |
| 2026-04-24 | 20.77 | 21.94 | 1.24 | 5.99% | 20.57 | 22.51 | 115892 | 24966 | 4.38% |
| 2026-04-23 | 20.38 | 20.70 | 0.33 | 1.62% | 20.25 | 20.74 | 49100 | 10094 | 1.86% |
| 2026-04-22 | 20.10 | 20.37 | 0.10 | 0.49% | 19.92 | 20.40 | 32004 | 6452 | 1.21% |
| 2026-04-21 | 20.10 | 20.27 | 0.30 | 1.50% | 19.97 | 20.53 | 44649 | 9031 | 1.69% |
| 2026-04-20 | 19.99 | 19.97 | 0.09 | 0.45% | 19.76 | 20.18 | 27829 | 5559 | 1.05% |
| 2026-04-17 | 20.28 | 19.88 | -0.39 | -1.92% | 19.80 | 20.28 | 36230 | 7224 | 1.37% |
| 2026-04-16 | 19.91 | 20.27 | 0.35 | 1.76% | 19.91 | 20.48 | 40240 | 8163 | 1.52% |
| 2026-04-15 | 19.86 | 19.92 | 0.10 | 0.50% | 19.77 | 20.10 | 26091 | 5196 | 0.99% |
| 2026-04-14 | 20.00 | 19.82 | 0.04 | 0.20% | 19.60 | 20.40 | 27575 | 5492 | 1.04% |
| 2026-04-13 | 20.29 | 19.78 | -0.51 | -2.51% | 19.43 | 20.29 | 52257 | 10311 | 1.98% |
| 2026-04-10 | 20.42 | 20.29 | 0.01 | 0.05% | 20.28 | 20.88 | 29341 | 6016 | 1.11% |
| 2026-04-09 | 20.50 | 20.28 | -0.47 | -2.27% | 20.05 | 20.56 | 33759 | 6835 | 1.28% |
| 2026-04-08 | 20.72 | 20.75 | 0.61 | 3.03% | 20.54 | 20.97 | 44316 | 9191 | 1.68% |
| 2026-04-07 | 19.31 | 20.14 | 0.83 | 4.30% | 19.28 | 20.85 | 68223 | 13712 | 2.58% |
| 2026-04-03 | 19.85 | 19.31 | -0.31 | -1.58% | 19.22 | 19.94 | 25961 | 5041 | 0.98% |
| 2026-04-02 | 20.18 | 19.62 | -0.55 | -2.73% | 19.50 | 20.27 | 31993 | 6327 | 1.21% |
| 2026-04-01 | 20.14 | 20.17 | 0.43 | 2.18% | 19.90 | 20.30 | 39929 | 8035 | 1.51% |
| 2026-03-31 | 20.06 | 19.74 | -0.23 | -1.15% | 19.66 | 20.25 | 31963 | 6360 | 1.21% |
| 2026-03-30 | 20.10 | 19.97 | -0.32 | -1.58% | 19.65 | 20.36 | 33194 | 6616 | 1.26% |
| 2026-03-27 | 19.44 | 20.29 | 0.55 | 2.79% | 19.21 | 20.29 | 35429 | 7106 | 1.34% |
| 2026-03-26 | 20.22 | 19.74 | -0.47 | -2.33% | 19.50 | 20.69 | 40989 | 8196 | 1.55% |
| 2026-03-25 | 19.85 | 20.21 | 0.34 | 1.71% | 19.80 | 20.68 | 44312 | 8995 | 1.68% |
| 2026-03-24 | 19.73 | 19.87 | 0.82 | 4.30% | 19.00 | 20.17 | 64437 | 12631 | 2.44% |
| 2026-03-23 | 19.98 | 19.05 | -1.38 | -6.75% | 18.90 | 20.24 | 86351 | 16928 | 3.27% |
| 2026-03-20 | 21.04 | 20.43 | -0.43 | -2.06% | 20.35 | 21.29 | 59447 | 12241 | 2.25% |
| 2026-03-19 | 22.08 | 20.86 | -1.49 | -6.67% | 20.75 | 22.08 | 88621 | 18808 | 3.35% |
| 2026-03-18 | 22.17 | 22.35 | 0.23 | 1.04% | 21.82 | 22.40 | 36437 | 8056 | 1.38% |
| 2026-03-17 | 22.68 | 22.12 | -0.53 | -2.34% | 22.08 | 22.73 | 36255 | 8117 | 1.37% |
| 2026-03-16 | 22.86 | 22.65 | -0.39 | -1.69% | 22.16 | 23.04 | 46274 | 10421 | 1.75% |
| 2026-03-13 | 22.79 | 23.04 | 0.26 | 1.14% | 22.79 | 23.61 | 57435 | 13320 | 2.17% |
| 2026-03-12 | 22.73 | 22.78 | 0.07 | 0.31% | 22.48 | 23.25 | 49957 | 11421 | 1.89% |
| 2026-03-11 | 23.11 | 22.71 | -0.41 | -1.77% | 22.38 | 23.30 | 53453 | 12139 | 2.02% |
| 2026-03-10 | 23.08 | 23.12 | 0.34 | 1.49% | 22.70 | 23.20 | 58509 | 13448 | 2.21% |
| 2026-03-09 | 23.91 | 22.78 | -1.13 | -4.73% | 21.92 | 24.30 | 109928 | 24846 | 4.16% |
| 2026-03-06 | 24.07 | 23.91 | -0.18 | -0.75% | 23.55 | 24.47 | 42497 | 10163 | 1.61% |
| 2026-03-05 | 23.99 | 24.09 | 0.38 | 1.60% | 23.70 | 24.47 | 57664 | 13863 | 2.18% |
| 2026-03-04 | 23.94 | 23.71 | -0.59 | -2.43% | 23.50 | 24.38 | 68795 | 16392 | 2.60% |
| 2026-03-03 | 25.50 | 24.30 | -1.20 | -4.71% | 23.87 | 25.87 | 109930 | 27043 | 4.16% |
| 2026-03-02 | 27.19 | 25.50 | -2.34 | -8.41% | 25.50 | 27.19 | 137067 | 35765 | 5.18% |
| 2026-02-27 | 26.94 | 27.84 | 0.81 | 3.00% | 26.65 | 27.90 | 70705 | 19349 | 2.67% |
| 2026-02-26 | 27.30 | 27.03 | 0.06 | 0.22% | 26.61 | 27.52 | 59072 | 15957 | 2.23% |
| 2026-02-25 | 26.96 | 26.97 | 0.03 | 0.11% | 26.66 | 27.30 | 52992 | 14329 | 2.00% |
| 2026-02-24 | 26.47 | 26.94 | 0.89 | 3.42% | 26.20 | 27.30 | 100992 | 27177 | 3.82% |
| 2026-02-13 | 26.89 | 26.05 | -0.31 | -1.18% | 25.92 | 26.89 | 59129 | 15544 | 2.24% |
| 2026-02-12 | 27.25 | 26.36 | -0.94 | -3.44% | 25.83 | 27.25 | 120291 | 31816 | 4.55% |
| 2026-02-11 | 25.35 | 27.30 | 1.66 | 6.47% | 25.34 | 27.82 | 212515 | 57142 | 8.04% |
| 2026-02-10 | 26.07 | 25.64 | -0.30 | -1.16% | 25.58 | 26.88 | 88207 | 22961 | 3.34% |
| 2026-02-09 | 26.00 | 25.94 | -0.11 | -0.42% | 25.48 | 26.65 | 80094 | 20783 | 3.03% |
| 2026-02-06 | 26.00 | 26.05 | -0.10 | -0.38% | 25.48 | 26.42 | 60263 | 15662 | 2.28% |
| 2026-02-05 | 25.99 | 26.15 | 0.01 | 0.04% | 25.78 | 26.58 | 94745 | 24906 | 3.58% |
| 2026-02-04 | 25.19 | 26.14 | 1.01 | 4.02% | 25.14 | 26.44 | 117226 | 30284 | 4.43% |
| 2026-02-03 | 25.20 | 25.13 | 0.01 | 0.04% | 24.80 | 25.58 | 54188 | 13591 | 2.05% |
| 2026-02-02 | 24.85 | 25.12 | 0.03 | 0.12% | 24.13 | 26.20 | 106823 | 27009 | 4.04% |
| 2026-01-30 | 24.08 | 25.09 | 0.80 | 3.29% | 23.97 | 25.42 | 92023 | 22720 | 3.48% |
| 2026-01-29 | 24.30 | 24.29 | -0.20 | -0.82% | 24.10 | 24.95 | 63149 | 15464 | 2.39% |
| 2026-01-28 | 24.50 | 24.49 | 0.00 | 0.00% | 24.25 | 25.38 | 83209 | 20613 | 3.15% |
| 2026-01-27 | 24.60 | 24.49 | 0.05 | 0.20% | 23.70 | 25.36 | 87014 | 21182 | 3.29% |