当前时间：2026-05-06 15:20:19 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 | 23.31 | 23.30 | -0.07 | -0.30% | 22.80 | 23.39 | 25455 | 5881 | 1.99% |
| 2026-04-29 | 23.09 | 23.37 | 0.22 | 0.95% | 23.00 | 23.59 | 20791 | 4860 | 1.62% |
| 2026-04-28 | 24.12 | 23.15 | -0.98 | -4.06% | 23.00 | 24.12 | 31616 | 7384 | 2.47% |
| 2026-04-27 | 23.90 | 24.13 | 0.45 | 1.90% | 23.56 | 24.18 | 25654 | 6147 | 2.00% |
| 2026-04-24 | 23.76 | 23.68 | -0.12 | -0.50% | 23.42 | 24.01 | 20210 | 4779 | 1.58% |
| 2026-04-23 | 24.59 | 23.80 | -0.93 | -3.76% | 23.73 | 24.60 | 32836 | 7892 | 2.56% |
| 2026-04-22 | 24.01 | 24.73 | -0.44 | -1.75% | 23.53 | 24.87 | 58727 | 14218 | 4.58% |
| 2026-04-21 | 24.76 | 25.17 | 0.41 | 1.66% | 24.40 | 25.20 | 32155 | 7973 | 2.51% |
| 2026-04-20 | 24.63 | 24.76 | 0.10 | 0.41% | 24.46 | 24.96 | 22312 | 5514 | 1.74% |
| 2026-04-17 | 23.85 | 24.66 | 0.66 | 2.75% | 23.81 | 24.75 | 29338 | 7174 | 2.29% |
| 2026-04-16 | 23.79 | 24.00 | 0.23 | 0.97% | 23.52 | 24.06 | 20112 | 4805 | 1.57% |
| 2026-04-15 | 24.10 | 23.77 | -0.32 | -1.33% | 23.67 | 24.17 | 19184 | 4582 | 1.50% |
| 2026-04-14 | 24.19 | 24.09 | 0.32 | 1.35% | 23.75 | 24.24 | 29395 | 7037 | 2.29% |
| 2026-04-13 | 24.02 | 23.77 | -0.56 | -2.30% | 23.70 | 24.58 | 32537 | 7786 | 2.54% |
| 2026-04-10 | 23.53 | 24.33 | 1.03 | 4.42% | 23.45 | 25.28 | 43783 | 10739 | 3.42% |
| 2026-04-09 | 23.00 | 23.30 | 0.17 | 0.73% | 22.80 | 23.49 | 20841 | 4845 | 1.63% |
| 2026-04-08 | 22.20 | 23.13 | 1.32 | 6.05% | 22.20 | 23.15 | 32122 | 7341 | 2.51% |
| 2026-04-07 | 21.82 | 21.81 | 0.14 | 0.65% | 21.60 | 21.99 | 14426 | 3146 | 1.13% |
| 2026-04-03 | 21.97 | 21.67 | -0.30 | -1.37% | 21.65 | 22.27 | 15527 | 3388 | 1.21% |
| 2026-04-02 | 22.10 | 21.97 | -0.20 | -0.90% | 21.74 | 22.35 | 17922 | 3949 | 1.40% |
| 2026-04-01 | 22.10 | 22.17 | 0.51 | 2.35% | 21.88 | 22.27 | 18580 | 4100 | 1.45% |
| 2026-03-31 | 22.45 | 21.66 | -0.74 | -3.30% | 21.65 | 22.49 | 24346 | 5356 | 1.90% |
| 2026-03-30 | 22.48 | 22.40 | -0.19 | -0.84% | 21.90 | 22.49 | 19465 | 4331 | 1.52% |
| 2026-03-27 | 22.17 | 22.59 | 0.17 | 0.76% | 22.02 | 22.63 | 19047 | 4273 | 1.49% |
| 2026-03-26 | 23.05 | 22.42 | -0.85 | -3.65% | 22.28 | 23.26 | 25678 | 5819 | 2.00% |
| 2026-03-25 | 23.16 | 23.27 | 0.25 | 1.09% | 23.02 | 23.63 | 27109 | 6323 | 2.12% |
| 2026-03-24 | 23.12 | 23.02 | 0.94 | 4.26% | 22.28 | 23.12 | 31071 | 7047 | 2.42% |
| 2026-03-23 | 23.52 | 22.08 | -1.87 | -7.81% | 22.00 | 23.63 | 42853 | 9767 | 3.34% |
| 2026-03-20 | 24.70 | 23.95 | -0.51 | -2.09% | 23.95 | 25.03 | 32229 | 7919 | 2.51% |
| 2026-03-19 | 25.02 | 24.46 | -0.86 | -3.40% | 24.31 | 25.18 | 32400 | 7991 | 2.53% |
| 2026-03-18 | 25.14 | 25.32 | 0.18 | 0.72% | 24.80 | 25.49 | 37241 | 9373 | 2.91% |
| 2026-03-17 | 25.63 | 25.14 | -0.21 | -0.83% | 25.14 | 25.96 | 42083 | 10760 | 3.28% |
| 2026-03-16 | 25.60 | 25.35 | -0.28 | -1.09% | 24.96 | 25.63 | 32997 | 8337 | 2.57% |
| 2026-03-13 | 25.44 | 25.63 | 0.08 | 0.31% | 25.41 | 26.05 | 44792 | 11544 | 3.50% |
| 2026-03-12 | 25.81 | 25.55 | -0.43 | -1.66% | 25.39 | 26.07 | 37806 | 9693 | 2.95% |
| 2026-03-11 | 25.80 | 25.98 | 0.08 | 0.31% | 25.61 | 26.10 | 48775 | 12632 | 3.81% |
| 2026-03-10 | 25.70 | 25.90 | 0.60 | 2.37% | 25.23 | 26.10 | 59425 | 15306 | 4.64% |
| 2026-03-09 | 24.77 | 25.30 | 0.06 | 0.24% | 24.58 | 25.40 | 51359 | 12857 | 4.01% |
| 2026-03-06 | 25.15 | 25.24 | -0.17 | -0.67% | 24.56 | 25.40 | 87219 | 21783 | 6.81% |
| 2026-03-05 | 24.10 | 25.41 | 2.31 | 10.00% | 23.79 | 25.41 | 44761 | 11258 | 3.49% |
| 2026-03-04 | 23.12 | 23.10 | -0.25 | -1.07% | 22.96 | 23.51 | 30991 | 7182 | 2.42% |
| 2026-03-03 | 24.27 | 23.35 | -0.92 | -3.79% | 23.34 | 24.55 | 47378 | 11296 | 3.70% |
| 2026-03-02 | 24.30 | 24.27 | -0.64 | -2.57% | 23.96 | 24.85 | 51095 | 12430 | 3.99% |
| 2026-02-27 | 25.72 | 24.91 | -1.06 | -4.08% | 24.79 | 25.72 | 69856 | 17422 | 5.45% |
| 2026-02-26 | 25.52 | 25.97 | 0.49 | 1.92% | 25.40 | 26.19 | 63331 | 16382 | 4.94% |
| 2026-02-25 | 25.45 | 25.48 | 0.03 | 0.12% | 25.06 | 25.55 | 49632 | 12548 | 3.87% |
| 2026-02-24 | 25.58 | 25.45 | 0.21 | 0.83% | 25.32 | 25.75 | 33171 | 8461 | 2.59% |
| 2026-02-13 | 25.30 | 25.24 | -0.29 | -1.14% | 25.13 | 25.64 | 36197 | 9196 | 2.83% |
| 2026-02-12 | 25.56 | 25.53 | 0.03 | 0.12% | 25.33 | 25.77 | 47359 | 12111 | 3.70% |
| 2026-02-11 | 26.30 | 25.50 | -0.77 | -2.93% | 25.43 | 26.39 | 90314 | 23362 | 7.05% |
| 2026-02-10 | 27.12 | 26.27 | -1.44 | -5.20% | 26.11 | 27.42 | 108313 | 28958 | 8.45% |
| 2026-02-09 | 26.49 | 27.71 | 1.22 | 4.61% | 26.26 | 27.97 | 120252 | 32993 | 9.39% |
| 2026-02-06 | 26.05 | 26.49 | 0.31 | 1.18% | 25.80 | 27.00 | 112830 | 29933 | 8.81% |
| 2026-02-05 | 26.00 | 26.18 | 0.14 | 0.54% | 25.86 | 27.00 | 123218 | 32605 | 9.62% |
| 2026-02-04 | 26.00 | 26.04 | -0.24 | -0.91% | 25.80 | 26.68 | 132427 | 34598 | 10.34% |
| 2026-02-03 | 24.55 | 26.28 | 1.77 | 7.22% | 24.31 | 26.96 | 210404 | 54911 | 16.42% |
| 2026-02-02 | 24.60 | 24.51 | -0.22 | -0.89% | 24.31 | 25.00 | 71812 | 17644 | 5.60% |
| 2026-01-30 | 23.41 | 24.73 | 1.27 | 5.41% | 22.86 | 25.50 | 103323 | 25012 | 8.06% |
| 2026-01-29 | 23.91 | 23.46 | -0.60 | -2.49% | 23.41 | 24.38 | 63766 | 15140 | 4.98% |
| 2026-01-28 | 24.41 | 24.06 | -0.59 | -2.39% | 23.72 | 24.60 | 69791 | 16778 | 5.45% |
| 2026-01-27 | 23.40 | 24.65 | 1.13 | 4.80% | 22.62 | 24.68 | 98609 | 23645 | 7.70% |
| 2026-01-26 | 24.33 | 23.52 | -0.68 | -2.81% | 23.26 | 24.36 | 61083 | 14409 | 4.77% |