当前时间：2026-05-07 11:25:38 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 | 25.49 | 25.79 | 0.66 | 2.63% | 25.24 | 26.43 | 126231 | 32707 | 5.82% |
| 2026-04-30 | 24.87 | 25.13 | 0.28 | 1.13% | 24.24 | 25.28 | 111652 | 27708 | 5.15% |
| 2026-04-29 | 24.75 | 24.85 | 0.10 | 0.40% | 24.50 | 25.17 | 84041 | 20898 | 3.88% |
| 2026-04-28 | 25.87 | 24.75 | -1.25 | -4.81% | 24.21 | 26.02 | 152549 | 37867 | 7.04% |
| 2026-04-27 | 24.80 | 26.00 | 1.26 | 5.09% | 24.64 | 26.38 | 133796 | 34450 | 6.17% |
| 2026-04-24 | 25.33 | 24.74 | -0.69 | -2.71% | 24.60 | 25.42 | 93647 | 23296 | 4.32% |
| 2026-04-23 | 26.59 | 25.43 | -0.70 | -2.68% | 25.30 | 26.90 | 136264 | 35203 | 6.28% |
| 2026-04-22 | 25.72 | 26.13 | 0.10 | 0.38% | 25.61 | 26.29 | 92302 | 24071 | 4.26% |
| 2026-04-21 | 26.82 | 26.03 | -0.46 | -1.74% | 25.76 | 26.83 | 122081 | 31844 | 5.63% |
| 2026-04-20 | 25.25 | 26.49 | 0.98 | 3.84% | 25.20 | 26.69 | 213258 | 55775 | 9.84% |
| 2026-04-17 | 23.81 | 25.51 | 1.50 | 6.25% | 23.80 | 25.59 | 254781 | 64029 | 11.75% |
| 2026-04-16 | 23.88 | 24.01 | 0.03 | 0.13% | 23.76 | 24.15 | 81486 | 19553 | 3.76% |
| 2026-04-15 | 24.78 | 23.98 | -0.75 | -3.03% | 23.85 | 24.93 | 136312 | 33145 | 6.29% |
| 2026-04-14 | 24.11 | 24.73 | 1.60 | 6.92% | 23.52 | 24.88 | 235378 | 57240 | 10.86% |
| 2026-04-13 | 22.74 | 23.13 | 0.29 | 1.27% | 22.64 | 23.25 | 64194 | 14778 | 2.96% |
| 2026-04-10 | 22.94 | 22.84 | 0.12 | 0.53% | 22.81 | 23.23 | 75331 | 17303 | 3.47% |
| 2026-04-09 | 22.81 | 22.72 | -0.32 | -1.39% | 22.52 | 23.14 | 77103 | 17525 | 3.56% |
| 2026-04-08 | 22.05 | 23.04 | 1.43 | 6.62% | 22.05 | 23.07 | 108190 | 24555 | 4.99% |
| 2026-04-07 | 21.41 | 21.61 | 0.20 | 0.93% | 21.37 | 21.86 | 48037 | 10392 | 2.22% |
| 2026-04-03 | 22.01 | 21.41 | -0.59 | -2.68% | 21.40 | 22.15 | 65342 | 14132 | 3.01% |
| 2026-04-02 | 22.58 | 22.00 | -0.61 | -2.70% | 21.88 | 22.68 | 70801 | 15703 | 3.27% |
| 2026-04-01 | 23.28 | 22.61 | -0.18 | -0.79% | 22.37 | 23.43 | 89506 | 20268 | 4.13% |
| 2026-03-31 | 22.87 | 22.79 | -0.14 | -0.61% | 22.70 | 23.59 | 112420 | 26006 | 5.18% |
| 2026-03-30 | 22.19 | 22.93 | 0.56 | 2.50% | 21.91 | 22.99 | 97478 | 22122 | 4.50% |
| 2026-03-27 | 21.71 | 22.37 | 0.24 | 1.08% | 21.71 | 22.53 | 70904 | 15787 | 3.27% |
| 2026-03-26 | 22.91 | 22.13 | -0.69 | -3.02% | 21.83 | 22.91 | 109536 | 24387 | 5.05% |
| 2026-03-25 | 22.70 | 22.82 | 0.12 | 0.53% | 22.50 | 23.11 | 123625 | 28182 | 5.70% |
| 2026-03-24 | 22.71 | 22.70 | 0.50 | 2.25% | 22.11 | 23.00 | 97039 | 21816 | 4.48% |
| 2026-03-23 | 23.10 | 22.20 | -1.45 | -6.13% | 21.96 | 23.47 | 136577 | 31030 | 6.30% |
| 2026-03-20 | 24.76 | 23.65 | -1.05 | -4.25% | 23.53 | 24.86 | 129518 | 31305 | 5.97% |
| 2026-03-19 | 25.32 | 24.70 | -0.99 | -3.85% | 24.61 | 25.40 | 125157 | 31177 | 5.77% |
| 2026-03-18 | 24.94 | 25.69 | 0.81 | 3.26% | 24.73 | 25.71 | 141283 | 35823 | 6.52% |
| 2026-03-17 | 26.85 | 24.88 | -1.96 | -7.30% | 24.88 | 26.98 | 218606 | 55644 | 10.08% |
| 2026-03-16 | 26.37 | 26.84 | 0.23 | 0.86% | 26.25 | 27.13 | 191606 | 51150 | 8.84% |
| 2026-03-13 | 27.46 | 26.61 | -0.78 | -2.85% | 26.52 | 28.07 | 245868 | 66785 | 11.34% |
| 2026-03-12 | 27.73 | 27.39 | -0.59 | -2.11% | 27.08 | 28.39 | 305944 | 84849 | 14.11% |
| 2026-03-11 | 28.30 | 27.98 | -0.93 | -3.22% | 27.51 | 28.50 | 530786 | 147776 | 24.48% |
| 2026-03-10 | 26.39 | 28.91 | 4.82 | 20.01% | 26.39 | 28.91 | 696402 | 197745 | 32.12% |
| 2026-03-09 | 24.30 | 24.09 | -0.62 | -2.51% | 23.44 | 24.55 | 119336 | 28490 | 5.50% |
| 2026-03-06 | 24.48 | 24.71 | 0.16 | 0.65% | 24.18 | 25.30 | 94611 | 23497 | 4.36% |
| 2026-03-05 | 25.50 | 24.55 | -0.43 | -1.72% | 24.40 | 25.61 | 126778 | 31326 | 5.85% |
| 2026-03-04 | 24.00 | 24.98 | -0.11 | -0.44% | 23.90 | 25.68 | 144931 | 36034 | 6.68% |
| 2026-03-03 | 28.28 | 25.09 | -2.89 | -10.33% | 24.79 | 28.28 | 288190 | 75796 | 13.29% |
| 2026-03-02 | 26.19 | 27.98 | 2.32 | 9.04% | 25.60 | 28.03 | 426342 | 113972 | 19.66% |
| 2026-02-27 | 25.70 | 25.66 | -0.05 | -0.19% | 25.45 | 25.95 | 104629 | 26872 | 4.83% |
| 2026-02-26 | 25.73 | 25.71 | 0.00 | 0.00% | 25.43 | 25.99 | 93559 | 24053 | 4.31% |
| 2026-02-25 | 25.20 | 25.71 | 0.51 | 2.02% | 24.91 | 25.80 | 96313 | 24577 | 4.44% |
| 2026-02-24 | 25.40 | 25.20 | -0.03 | -0.12% | 24.71 | 25.75 | 92781 | 23445 | 4.28% |
| 2026-02-13 | 25.00 | 25.23 | 0.13 | 0.52% | 25.00 | 25.92 | 98556 | 25134 | 4.55% |
| 2026-02-12 | 25.32 | 25.10 | -0.26 | -1.03% | 25.06 | 25.63 | 98166 | 24834 | 4.53% |
| 2026-02-11 | 25.68 | 25.36 | -0.29 | -1.13% | 25.36 | 25.94 | 84367 | 21579 | 3.89% |
| 2026-02-10 | 25.70 | 25.65 | -0.02 | -0.08% | 25.18 | 26.13 | 113208 | 29090 | 5.22% |
| 2026-02-09 | 25.77 | 25.67 | 0.33 | 1.30% | 25.40 | 25.94 | 108113 | 27745 | 4.99% |
| 2026-02-06 | 25.31 | 25.34 | -0.10 | -0.39% | 25.00 | 25.93 | 116853 | 29838 | 5.39% |
| 2026-02-05 | 25.62 | 25.44 | -0.60 | -2.30% | 25.36 | 26.20 | 125069 | 32062 | 5.77% |
| 2026-02-04 | 25.60 | 26.04 | 0.27 | 1.05% | 25.19 | 26.86 | 212191 | 55365 | 9.79% |
| 2026-02-03 | 25.54 | 25.77 | 0.83 | 3.33% | 24.80 | 25.87 | 146108 | 37205 | 6.74% |
| 2026-02-02 | 24.96 | 24.94 | 0.34 | 1.38% | 24.83 | 25.98 | 155060 | 39374 | 7.15% |
| 2026-01-30 | 24.80 | 24.60 | -0.45 | -1.80% | 23.83 | 24.99 | 156411 | 38024 | 7.21% |
| 2026-01-29 | 24.83 | 25.05 | -0.06 | -0.24% | 24.56 | 26.09 | 156817 | 39906 | 7.23% |
| 2026-01-28 | 25.77 | 25.11 | -0.72 | -2.79% | 24.90 | 26.15 | 148711 | 37619 | 6.86% |
| 2026-01-27 | 25.82 | 25.83 | -0.29 | -1.11% | 25.07 | 26.22 | 160997 | 41274 | 7.42% |