当前时间：2026-05-07 14:54:39 星期四交易中
| 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 | 24.90 | 25.03 | 0.25 | 1.01% | 24.88 | 25.35 | 56507 | 14187 | 3.63% |
| 2026-04-30 | 24.82 | 24.78 | -0.07 | -0.28% | 24.68 | 24.98 | 36226 | 8979 | 2.33% |
| 2026-04-29 | 24.68 | 24.85 | -0.06 | -0.24% | 24.66 | 25.13 | 52824 | 13150 | 3.39% |
| 2026-04-28 | 25.42 | 24.91 | 0.24 | 0.97% | 24.82 | 25.66 | 91027 | 22959 | 5.84% |
| 2026-04-27 | 24.30 | 24.67 | 0.33 | 1.36% | 24.06 | 24.74 | 40223 | 9845 | 2.60% |
| 2026-04-24 | 24.45 | 24.34 | -0.24 | -0.98% | 24.05 | 24.55 | 34091 | 8288 | 2.20% |
| 2026-04-23 | 24.84 | 24.58 | -0.27 | -1.09% | 24.45 | 25.18 | 44422 | 11006 | 2.87% |
| 2026-04-22 | 24.61 | 24.85 | 0.21 | 0.85% | 24.39 | 24.86 | 33117 | 8180 | 2.14% |
| 2026-04-21 | 25.00 | 24.64 | -0.44 | -1.75% | 24.43 | 25.00 | 48076 | 11841 | 3.11% |
| 2026-04-20 | 25.00 | 25.08 | 0.08 | 0.32% | 24.85 | 25.28 | 41135 | 10326 | 2.66% |
| 2026-04-17 | 24.89 | 25.00 | -0.06 | -0.24% | 24.76 | 25.13 | 38002 | 9478 | 2.46% |
| 2026-04-16 | 24.87 | 25.06 | 0.21 | 0.85% | 24.75 | 25.12 | 40591 | 10125 | 2.62% |
| 2026-04-15 | 25.10 | 24.85 | -0.17 | -0.68% | 24.78 | 25.39 | 48517 | 12197 | 3.13% |
| 2026-04-14 | 25.33 | 25.02 | 0.18 | 0.72% | 24.78 | 25.34 | 53749 | 13441 | 3.47% |
| 2026-04-13 | 24.35 | 24.84 | 0.24 | 0.98% | 24.26 | 24.99 | 55508 | 13772 | 3.59% |
| 2026-04-10 | 24.80 | 24.60 | 0.15 | 0.61% | 24.48 | 24.94 | 68031 | 16797 | 4.40% |
| 2026-04-09 | 23.95 | 24.45 | 0.29 | 1.20% | 23.90 | 24.98 | 102457 | 25220 | 6.62% |
| 2026-04-08 | 23.50 | 24.16 | 1.29 | 5.64% | 23.43 | 24.18 | 71517 | 17051 | 4.62% |
| 2026-04-07 | 22.56 | 22.87 | 0.27 | 1.19% | 22.56 | 23.02 | 25803 | 5894 | 1.67% |
| 2026-04-03 | 23.33 | 22.60 | -0.51 | -2.21% | 22.53 | 23.36 | 38443 | 8747 | 2.48% |
| 2026-04-02 | 23.43 | 23.11 | -0.38 | -1.62% | 23.07 | 23.95 | 53302 | 12471 | 3.44% |
| 2026-04-01 | 23.38 | 23.49 | 0.49 | 2.13% | 23.18 | 23.49 | 36601 | 8547 | 2.36% |
| 2026-03-31 | 23.25 | 23.00 | -0.28 | -1.20% | 22.97 | 23.66 | 34762 | 8096 | 2.25% |
| 2026-03-30 | 23.00 | 23.28 | -0.12 | -0.51% | 22.90 | 23.39 | 27991 | 6486 | 1.81% |
| 2026-03-27 | 22.68 | 23.40 | 0.36 | 1.56% | 22.63 | 23.40 | 34975 | 8113 | 2.26% |
| 2026-03-26 | 23.77 | 23.04 | -0.86 | -3.60% | 23.00 | 23.95 | 51617 | 12090 | 3.34% |
| 2026-03-25 | 23.53 | 23.90 | 0.38 | 1.62% | 23.52 | 24.50 | 68776 | 16468 | 4.44% |
| 2026-03-24 | 23.41 | 23.52 | 0.68 | 2.98% | 22.90 | 23.59 | 51241 | 11904 | 3.31% |
| 2026-03-23 | 24.04 | 22.84 | -1.83 | -7.42% | 22.78 | 24.12 | 78155 | 18334 | 5.05% |
| 2026-03-20 | 25.55 | 24.67 | -0.75 | -2.95% | 24.65 | 25.77 | 56310 | 14118 | 3.64% |
| 2026-03-19 | 25.74 | 25.42 | -0.66 | -2.53% | 25.36 | 25.94 | 51149 | 13108 | 3.30% |
| 2026-03-18 | 25.28 | 26.08 | -0.42 | -1.58% | 25.20 | 26.14 | 94266 | 24278 | 6.09% |
| 2026-03-17 | 28.57 | 26.50 | -2.06 | -7.21% | 26.30 | 28.60 | 157825 | 43333 | 10.20% |
| 2026-03-16 | 29.32 | 28.56 | -0.70 | -2.39% | 27.94 | 29.34 | 108407 | 30833 | 7.00% |
| 2026-03-13 | 29.40 | 29.26 | -0.43 | -1.45% | 29.13 | 29.67 | 43478 | 12775 | 2.81% |
| 2026-03-12 | 30.12 | 29.69 | -0.56 | -1.85% | 29.53 | 30.24 | 47849 | 14256 | 3.09% |
| 2026-03-11 | 30.49 | 30.25 | -0.30 | -0.98% | 30.10 | 30.56 | 46006 | 13941 | 2.97% |
| 2026-03-10 | 30.26 | 30.55 | 0.78 | 2.62% | 30.05 | 30.56 | 60691 | 18435 | 3.92% |
| 2026-03-09 | 29.20 | 29.77 | -0.28 | -0.93% | 29.12 | 29.94 | 52339 | 15418 | 3.38% |
| 2026-03-06 | 29.58 | 30.05 | 0.17 | 0.57% | 29.49 | 30.05 | 40763 | 12176 | 2.63% |
| 2026-03-05 | 29.63 | 29.88 | 0.77 | 2.65% | 29.63 | 30.10 | 56303 | 16806 | 3.64% |
| 2026-03-04 | 28.88 | 29.11 | -0.51 | -1.72% | 28.80 | 29.51 | 57825 | 16826 | 3.74% |
| 2026-03-03 | 30.78 | 29.62 | -1.13 | -3.67% | 29.56 | 31.12 | 84115 | 25519 | 5.44% |
| 2026-03-02 | 30.90 | 30.75 | -1.09 | -3.42% | 30.40 | 31.18 | 109733 | 33746 | 7.09% |
| 2026-02-27 | 30.91 | 31.84 | 1.26 | 4.12% | 30.58 | 32.11 | 151818 | 47837 | 9.81% |
| 2026-02-26 | 30.50 | 30.58 | 0.27 | 0.89% | 30.42 | 30.82 | 52627 | 16096 | 3.40% |
| 2026-02-25 | 30.25 | 30.31 | 0.07 | 0.23% | 30.18 | 30.50 | 38033 | 11539 | 2.46% |
| 2026-02-24 | 30.74 | 30.24 | -0.19 | -0.62% | 30.10 | 30.80 | 48826 | 14797 | 3.15% |
| 2026-02-13 | 30.41 | 30.43 | 0.02 | 0.07% | 30.33 | 30.94 | 56719 | 17385 | 3.66% |
| 2026-02-12 | 30.70 | 30.41 | -0.26 | -0.85% | 30.28 | 30.79 | 52714 | 16085 | 3.41% |
| 2026-02-11 | 31.16 | 30.67 | -0.61 | -1.95% | 30.66 | 31.16 | 64689 | 19970 | 4.18% |
| 2026-02-10 | 30.46 | 31.28 | 0.56 | 1.82% | 30.41 | 31.60 | 101994 | 31562 | 6.59% |
| 2026-02-09 | 30.31 | 30.72 | 0.66 | 2.20% | 30.07 | 30.89 | 85834 | 26174 | 5.55% |
| 2026-02-06 | 29.81 | 30.06 | 0.03 | 0.10% | 29.51 | 30.39 | 69489 | 20876 | 4.49% |
| 2026-02-05 | 29.87 | 30.03 | -0.07 | -0.23% | 29.83 | 30.22 | 50667 | 15220 | 3.27% |
| 2026-02-04 | 30.00 | 30.10 | -0.03 | -0.10% | 29.70 | 30.14 | 54430 | 16290 | 3.52% |
| 2026-02-03 | 29.98 | 30.13 | 0.48 | 1.62% | 29.58 | 30.13 | 70558 | 21115 | 4.56% |
| 2026-02-02 | 29.90 | 29.65 | -0.39 | -1.30% | 29.65 | 30.50 | 76660 | 23088 | 4.95% |
| 2026-01-30 | 30.39 | 30.04 | -0.53 | -1.73% | 29.88 | 30.61 | 74736 | 22524 | 4.83% |
| 2026-01-29 | 30.24 | 30.57 | 0.30 | 0.99% | 29.70 | 31.44 | 115046 | 35343 | 7.43% |
| 2026-01-28 | 30.98 | 30.27 | -0.63 | -2.04% | 30.05 | 31.22 | 112483 | 34335 | 7.27% |
| 2026-01-27 | 31.40 | 30.90 | -0.51 | -1.62% | 30.15 | 31.88 | 142715 | 43885 | 9.22% |