当前时间：2026-05-06 22:55:51 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-06 | 24.07 | 23.86 | 0.06 | 0.25% | 23.50 | 24.25 | 39678 | 9441 | 5.16% |
| 2026-04-30 | 23.53 | 23.80 | 0.33 | 1.41% | 23.47 | 24.06 | 35824 | 8508 | 4.66% |
| 2026-04-29 | 22.69 | 23.47 | 0.19 | 0.82% | 22.26 | 23.71 | 48596 | 11258 | 6.22% |
| 2026-04-28 | 23.45 | 23.28 | -0.23 | -0.98% | 23.01 | 23.50 | 33929 | 7888 | 4.34% |
| 2026-04-27 | 23.59 | 23.51 | -0.12 | -0.51% | 22.77 | 23.75 | 26133 | 6083 | 3.35% |
| 2026-04-24 | 23.19 | 23.63 | 0.44 | 1.90% | 22.82 | 23.84 | 28066 | 6523 | 3.59% |
| 2026-04-23 | 23.78 | 23.19 | -0.63 | -2.64% | 23.03 | 23.82 | 25314 | 5908 | 3.24% |
| 2026-04-22 | 24.01 | 23.82 | -0.24 | -1.00% | 23.71 | 24.10 | 18342 | 4377 | 2.35% |
| 2026-04-21 | 24.11 | 24.06 | -0.03 | -0.12% | 23.77 | 24.19 | 15038 | 3608 | 1.93% |
| 2026-04-20 | 23.81 | 24.09 | 0.14 | 0.58% | 23.50 | 24.55 | 21514 | 5164 | 2.76% |
| 2026-04-17 | 23.99 | 23.95 | -0.14 | -0.58% | 23.73 | 24.26 | 20111 | 4812 | 2.58% |
| 2026-04-16 | 23.57 | 24.09 | 0.54 | 2.29% | 23.42 | 24.27 | 27386 | 6553 | 3.51% |
| 2026-04-15 | 23.98 | 23.55 | -0.44 | -1.83% | 23.53 | 24.77 | 46736 | 11239 | 5.98% |
| 2026-04-14 | 23.70 | 23.99 | 0.65 | 2.78% | 23.40 | 24.30 | 33708 | 8050 | 4.32% |
| 2026-04-13 | 23.43 | 23.34 | -0.09 | -0.38% | 23.18 | 24.33 | 38925 | 9190 | 4.98% |
| 2026-04-10 | 23.60 | 23.43 | 0.09 | 0.39% | 23.23 | 23.85 | 25437 | 5997 | 3.26% |
| 2026-04-09 | 23.90 | 23.34 | -0.58 | -2.42% | 23.13 | 23.90 | 23550 | 5533 | 3.02% |
| 2026-04-08 | 23.34 | 23.92 | 1.09 | 4.77% | 23.34 | 24.07 | 29369 | 6992 | 3.76% |
| 2026-04-07 | 22.81 | 22.83 | 0.10 | 0.44% | 22.29 | 22.97 | 41681 | 9455 | 5.34% |
| 2026-04-03 | 24.36 | 22.73 | -1.34 | -5.57% | 22.58 | 24.36 | 28706 | 6604 | 3.68% |
| 2026-04-02 | 24.69 | 24.07 | -0.49 | -2.00% | 23.88 | 25.13 | 22729 | 5545 | 2.91% |
| 2026-04-01 | 24.59 | 24.56 | 0.25 | 1.03% | 24.07 | 24.91 | 25457 | 6234 | 3.26% |
| 2026-03-31 | 24.24 | 24.31 | 0.14 | 0.58% | 23.99 | 24.96 | 30202 | 7383 | 3.87% |
| 2026-03-30 | 23.30 | 24.17 | 0.69 | 2.94% | 23.10 | 24.32 | 27524 | 6589 | 3.52% |
| 2026-03-27 | 23.01 | 23.48 | 0.24 | 1.03% | 22.86 | 23.66 | 20277 | 4751 | 2.60% |
| 2026-03-26 | 23.55 | 23.24 | -0.25 | -1.06% | 22.97 | 23.98 | 21524 | 5044 | 2.76% |
| 2026-03-25 | 23.09 | 23.49 | 0.44 | 1.91% | 23.07 | 23.58 | 22820 | 5340 | 2.92% |
| 2026-03-24 | 22.50 | 23.05 | 1.19 | 5.44% | 21.93 | 23.05 | 34435 | 7741 | 4.41% |
| 2026-03-23 | 23.32 | 21.86 | -1.77 | -7.49% | 21.71 | 23.33 | 35322 | 7934 | 4.52% |
| 2026-03-20 | 24.40 | 23.63 | -0.77 | -3.16% | 23.53 | 24.95 | 23790 | 5728 | 3.05% |
| 2026-03-19 | 25.15 | 24.40 | -1.00 | -3.94% | 24.30 | 25.29 | 21925 | 5395 | 2.81% |
| 2026-03-18 | 25.10 | 25.40 | 0.30 | 1.20% | 24.90 | 25.41 | 18651 | 4696 | 2.39% |
| 2026-03-17 | 25.70 | 25.10 | -0.35 | -1.38% | 25.00 | 26.07 | 30408 | 7758 | 3.89% |
| 2026-03-16 | 26.21 | 25.45 | -0.80 | -3.05% | 25.11 | 26.39 | 42123 | 10778 | 5.39% |
| 2026-03-13 | 26.86 | 26.25 | -0.43 | -1.61% | 26.02 | 26.90 | 23028 | 6110 | 2.95% |
| 2026-03-12 | 27.64 | 26.68 | -0.77 | -2.81% | 26.57 | 27.66 | 33954 | 9181 | 4.35% |
| 2026-03-11 | 27.41 | 27.45 | -0.01 | -0.04% | 27.38 | 28.48 | 47842 | 13361 | 6.13% |
| 2026-03-10 | 27.11 | 27.46 | 0.47 | 1.74% | 26.89 | 27.61 | 29227 | 7984 | 3.74% |
| 2026-03-09 | 27.11 | 26.99 | -0.39 | -1.42% | 26.27 | 27.15 | 35248 | 9389 | 4.51% |
| 2026-03-06 | 25.89 | 27.38 | 1.53 | 5.92% | 25.89 | 27.70 | 43390 | 11775 | 5.56% |
| 2026-03-05 | 26.45 | 25.85 | 0.43 | 1.69% | 25.60 | 26.89 | 46497 | 12183 | 5.95% |
| 2026-03-04 | 25.02 | 25.42 | 0.17 | 0.67% | 24.64 | 25.75 | 40074 | 10080 | 5.13% |
| 2026-03-03 | 26.28 | 25.25 | -0.77 | -2.96% | 25.10 | 26.70 | 36419 | 9402 | 4.66% |
| 2026-03-02 | 27.30 | 26.02 | -1.82 | -6.54% | 25.50 | 27.48 | 55342 | 14519 | 7.09% |
| 2026-02-27 | 27.90 | 27.84 | -0.01 | -0.04% | 27.33 | 28.00 | 31833 | 8799 | 4.08% |
| 2026-02-26 | 28.26 | 27.85 | -0.44 | -1.56% | 27.67 | 29.07 | 37166 | 10472 | 4.76% |
| 2026-02-25 | 27.00 | 28.29 | 1.41 | 5.25% | 26.97 | 28.68 | 50605 | 14207 | 6.48% |
| 2026-02-24 | 26.49 | 26.88 | 0.40 | 1.51% | 25.86 | 27.10 | 43174 | 11440 | 5.53% |
| 2026-02-13 | 27.21 | 26.48 | -0.69 | -2.54% | 26.27 | 27.23 | 40350 | 10760 | 5.17% |
| 2026-02-12 | 26.34 | 27.17 | 0.83 | 3.15% | 26.04 | 27.67 | 47615 | 12954 | 6.10% |
| 2026-02-11 | 26.01 | 26.34 | 0.27 | 1.04% | 25.79 | 26.47 | 33632 | 8815 | 4.31% |
| 2026-02-10 | 26.28 | 26.07 | -0.12 | -0.46% | 25.77 | 26.39 | 39508 | 10300 | 5.06% |
| 2026-02-09 | 25.06 | 26.19 | 1.38 | 5.56% | 24.83 | 26.63 | 77379 | 19903 | 9.91% |
| 2026-02-06 | 24.98 | 24.81 | -0.29 | -1.16% | 24.70 | 25.31 | 37448 | 9364 | 4.80% |
| 2026-02-05 | 25.06 | 25.10 | 0.19 | 0.76% | 24.80 | 25.39 | 40754 | 10212 | 5.22% |
| 2026-02-04 | 24.35 | 24.91 | 0.54 | 2.22% | 24.00 | 25.35 | 50630 | 12564 | 6.48% |
| 2026-02-03 | 24.82 | 24.37 | 0.21 | 0.87% | 23.58 | 24.82 | 66948 | 16258 | 8.57% |
| 2026-02-02 | 23.58 | 24.16 | 0.68 | 2.90% | 23.50 | 25.80 | 87814 | 21714 | 11.25% |
| 2026-01-30 | 22.74 | 23.48 | 0.54 | 2.35% | 22.71 | 23.52 | 31478 | 7307 | 4.03% |
| 2026-01-29 | 22.71 | 22.94 | 0.16 | 0.70% | 22.54 | 23.40 | 31712 | 7323 | 4.06% |
| 2026-01-28 | 23.32 | 22.78 | -0.43 | -1.85% | 22.74 | 23.58 | 31266 | 7217 | 4.00% |
| 2026-01-27 | 23.31 | 23.21 | -0.13 | -0.56% | 22.52 | 23.40 | 37366 | 8605 | 4.79% |
| 2026-01-26 | 23.56 | 23.34 | -0.45 | -1.89% | 23.10 | 23.92 | 39686 | 9301 | 5.08% |