当前时间：2026-05-08 12:52:18 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-07 | 23.69 | 24.69 | 1.22 | 5.20% | 23.40 | 24.85 | 172397 | 41643 | 3.97% |
| 2026-05-06 | 22.92 | 23.47 | 0.88 | 3.90% | 22.92 | 24.30 | 227459 | 53815 | 5.24% |
| 2026-04-30 | 23.28 | 22.59 | -0.74 | -3.17% | 22.54 | 23.48 | 215851 | 49229 | 4.97% |
| 2026-04-29 | 23.27 | 23.33 | -2.30 | -8.97% | 22.73 | 23.93 | 319969 | 74439 | 7.37% |
| 2026-04-28 | 26.57 | 25.63 | -1.24 | -4.61% | 25.49 | 26.70 | 135105 | 35005 | 3.11% |
| 2026-04-27 | 27.27 | 26.87 | -0.19 | -0.70% | 26.65 | 27.27 | 96907 | 26157 | 2.23% |
| 2026-04-24 | 27.00 | 27.06 | -0.23 | -0.84% | 26.34 | 27.55 | 135714 | 36546 | 3.13% |
| 2026-04-23 | 27.50 | 27.29 | -0.30 | -1.09% | 27.08 | 27.93 | 105275 | 28897 | 2.42% |
| 2026-04-22 | 27.03 | 27.59 | 0.56 | 2.07% | 26.79 | 27.62 | 111118 | 30320 | 2.56% |
| 2026-04-21 | 27.42 | 27.03 | -0.44 | -1.60% | 26.88 | 27.48 | 118014 | 31929 | 2.72% |
| 2026-04-20 | 27.41 | 27.47 | -0.19 | -0.69% | 27.26 | 27.98 | 143967 | 39746 | 3.32% |
| 2026-04-17 | 27.70 | 27.66 | -0.12 | -0.43% | 27.51 | 27.93 | 145738 | 40437 | 3.36% |
| 2026-04-16 | 27.35 | 27.78 | 0.86 | 3.19% | 27.09 | 28.10 | 189376 | 52442 | 4.36% |
| 2026-04-15 | 26.96 | 26.92 | 0.13 | 0.49% | 26.82 | 27.95 | 229764 | 62779 | 5.29% |
| 2026-04-14 | 26.60 | 26.79 | 0.75 | 2.88% | 26.33 | 27.09 | 170191 | 45355 | 3.92% |
| 2026-04-13 | 25.68 | 26.04 | 0.56 | 2.20% | 25.55 | 26.48 | 173628 | 45351 | 4.00% |
| 2026-04-10 | 25.58 | 25.48 | 0.15 | 0.59% | 25.48 | 25.93 | 111824 | 28733 | 2.57% |
| 2026-04-09 | 25.69 | 25.33 | -0.98 | -3.72% | 25.19 | 25.80 | 155546 | 39635 | 3.58% |
| 2026-04-08 | 24.35 | 26.31 | 2.70 | 11.44% | 24.33 | 26.33 | 254313 | 64594 | 5.86% |
| 2026-04-07 | 23.70 | 23.61 | -0.06 | -0.25% | 23.46 | 23.92 | 71526 | 16938 | 1.65% |
| 2026-04-03 | 23.92 | 23.67 | -0.03 | -0.13% | 23.65 | 24.26 | 88508 | 21117 | 2.04% |
| 2026-04-02 | 24.33 | 23.70 | -0.74 | -3.03% | 23.50 | 24.39 | 94828 | 22626 | 2.18% |
| 2026-04-01 | 24.33 | 24.44 | 0.75 | 3.17% | 24.07 | 24.85 | 157118 | 38446 | 3.62% |
| 2026-03-31 | 24.01 | 23.69 | -0.24 | -1.00% | 23.66 | 24.45 | 137000 | 32872 | 3.15% |
| 2026-03-30 | 23.18 | 23.93 | 0.31 | 1.31% | 22.86 | 24.11 | 90063 | 21211 | 2.07% |
| 2026-03-27 | 22.96 | 23.62 | 0.30 | 1.29% | 22.91 | 23.76 | 64861 | 15221 | 1.49% |
| 2026-03-26 | 24.03 | 23.32 | -0.85 | -3.52% | 23.22 | 24.15 | 91925 | 21685 | 2.12% |
| 2026-03-25 | 23.63 | 24.17 | 0.66 | 2.81% | 23.63 | 24.49 | 128841 | 31122 | 2.97% |
| 2026-03-24 | 23.43 | 23.51 | 0.53 | 2.31% | 22.92 | 23.60 | 111539 | 25936 | 2.57% |
| 2026-03-23 | 24.00 | 22.98 | -1.68 | -6.81% | 22.84 | 24.64 | 172285 | 40778 | 3.97% |
| 2026-03-20 | 26.20 | 24.66 | -1.42 | -5.44% | 24.65 | 26.32 | 167511 | 42274 | 3.86% |
| 2026-03-19 | 26.17 | 26.08 | -0.42 | -1.58% | 25.78 | 26.47 | 113123 | 29534 | 2.60% |
| 2026-03-18 | 25.62 | 26.50 | 0.96 | 3.76% | 25.55 | 26.55 | 127694 | 33366 | 2.94% |
| 2026-03-17 | 26.30 | 25.54 | -0.60 | -2.30% | 25.53 | 26.35 | 96384 | 24991 | 2.22% |
| 2026-03-16 | 25.91 | 26.14 | 0.11 | 0.42% | 25.62 | 26.17 | 88473 | 22921 | 2.04% |
| 2026-03-13 | 26.81 | 26.03 | -0.90 | -3.34% | 25.95 | 26.86 | 138463 | 36439 | 3.19% |
| 2026-03-12 | 27.43 | 26.93 | -0.38 | -1.39% | 26.80 | 27.66 | 142774 | 38821 | 3.29% |
| 2026-03-11 | 27.61 | 27.31 | -0.45 | -1.62% | 27.17 | 28.14 | 193555 | 53346 | 4.45% |
| 2026-03-10 | 27.52 | 27.76 | 0.77 | 2.85% | 27.28 | 29.15 | 325200 | 91401 | 7.48% |
| 2026-03-09 | 25.80 | 26.99 | 0.79 | 3.02% | 25.24 | 27.30 | 201655 | 52985 | 4.64% |
| 2026-03-06 | 25.83 | 26.20 | 0.21 | 0.81% | 25.70 | 26.43 | 105331 | 27588 | 2.42% |
| 2026-03-05 | 26.38 | 25.99 | 0.28 | 1.09% | 25.80 | 26.40 | 115545 | 30131 | 2.66% |
| 2026-03-04 | 25.90 | 25.71 | -0.40 | -1.53% | 25.51 | 26.30 | 129346 | 33478 | 2.98% |
| 2026-03-03 | 27.93 | 26.11 | -1.82 | -6.52% | 26.06 | 28.05 | 222924 | 59580 | 5.13% |
| 2026-03-02 | 28.68 | 27.93 | -1.55 | -5.26% | 27.67 | 29.05 | 246871 | 69444 | 5.68% |
| 2026-02-27 | 28.52 | 29.48 | 0.77 | 2.68% | 28.45 | 30.18 | 257594 | 75889 | 5.93% |
| 2026-02-26 | 28.77 | 28.71 | -0.06 | -0.21% | 28.28 | 28.99 | 163494 | 46840 | 3.76% |
| 2026-02-25 | 28.98 | 28.77 | 0.07 | 0.24% | 28.62 | 29.28 | 162198 | 46801 | 3.73% |
| 2026-02-24 | 31.00 | 28.70 | -1.79 | -5.87% | 28.59 | 31.07 | 294398 | 85494 | 6.77% |
| 2026-02-13 | 30.50 | 30.49 | -0.41 | -1.33% | 30.43 | 31.77 | 216838 | 67118 | 4.99% |
| 2026-02-12 | 30.44 | 30.90 | 0.61 | 2.01% | 30.07 | 31.10 | 208137 | 63804 | 4.79% |
| 2026-02-11 | 30.59 | 30.29 | -0.38 | -1.24% | 30.22 | 31.18 | 176296 | 53958 | 4.06% |
| 2026-02-10 | 30.11 | 30.67 | 0.59 | 1.96% | 29.69 | 31.11 | 232668 | 70970 | 5.35% |
| 2026-02-09 | 29.10 | 30.08 | 1.62 | 5.69% | 28.96 | 30.16 | 211378 | 62674 | 4.86% |
| 2026-02-06 | 28.86 | 28.46 | -0.83 | -2.83% | 28.18 | 29.20 | 177575 | 50953 | 4.09% |
| 2026-02-05 | 29.15 | 29.29 | -0.77 | -2.56% | 28.95 | 29.76 | 172762 | 50654 | 3.98% |
| 2026-02-04 | 31.01 | 30.06 | -1.12 | -3.59% | 29.45 | 31.11 | 282861 | 84945 | 6.51% |
| 2026-02-03 | 29.95 | 31.18 | 1.82 | 6.20% | 29.92 | 31.33 | 329881 | 101377 | 7.59% |
| 2026-02-02 | 30.45 | 29.36 | -0.83 | -2.75% | 29.34 | 30.83 | 222537 | 66844 | 5.12% |
| 2026-01-30 | 30.75 | 30.19 | -1.07 | -3.42% | 30.00 | 31.17 | 302814 | 92148 | 6.97% |
| 2026-01-29 | 30.20 | 31.26 | 0.24 | 0.77% | 29.73 | 33.00 | 518075 | 164918 | 11.92% |
| 2026-01-28 | 31.38 | 31.02 | 0.04 | 0.13% | 30.79 | 32.33 | 403289 | 127219 | 9.28% |